愛眼(9854)の株価時系列情報
愛眼(9854)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 241 | 244 | 240 | 243 | 39,000 |
2015/12/29 | 242 | 244 | 240 | 244 | 14,000 |
2015/12/28 | 238 | 239 | 236 | 239 | 15,100 |
2015/12/25 | 240 | 241 | 236 | 236 | 61,500 |
2015/12/24 | 243 | 244 | 241 | 242 | 23,400 |
2015/12/22 | 243 | 245 | 243 | 243 | 14,300 |
2015/12/21 | 245 | 248 | 242 | 244 | 47,500 |
2015/12/18 | 249 | 249 | 245 | 247 | 35,400 |
2015/12/17 | 251 | 251 | 248 | 250 | 16,900 |
2015/12/16 | 247 | 251 | 245 | 250 | 24,300 |
2015/12/15 | 250 | 250 | 244 | 244 | 42,400 |
2015/12/14 | 248 | 250 | 245 | 250 | 56,200 |
2015/12/11 | 246 | 250 | 246 | 249 | 31,000 |
2015/12/10 | 247 | 249 | 247 | 248 | 25,000 |
2015/12/09 | 250 | 250 | 248 | 248 | 12,500 |
2015/12/08 | 251 | 253 | 249 | 250 | 17,000 |
2015/12/07 | 252 | 255 | 251 | 251 | 23,000 |
2015/12/04 | 251 | 252 | 250 | 251 | 15,300 |
2015/12/03 | 252 | 252 | 249 | 250 | 13,000 |
2015/12/02 | 252 | 252 | 250 | 252 | 16,600 |
2015/12/01 | 253 | 253 | 247 | 250 | 25,100 |
2015/11/30 | 254 | 254 | 252 | 254 | 21,600 |
2015/11/27 | 253 | 255 | 253 | 254 | 8,300 |
2015/11/26 | 253 | 255 | 252 | 254 | 13,100 |
2015/11/25 | 256 | 256 | 252 | 253 | 26,400 |
2015/11/24 | 257 | 258 | 250 | 255 | 49,800 |
2015/11/20 | 261 | 261 | 257 | 259 | 10,700 |
2015/11/19 | 260 | 261 | 259 | 261 | 16,300 |
2015/11/18 | 260 | 260 | 257 | 259 | 12,900 |
2015/11/17 | 260 | 260 | 256 | 260 | 20,700 |
2015/11/16 | 257 | 259 | 256 | 259 | 47,500 |
2015/11/13 | 256 | 261 | 256 | 257 | 30,900 |
2015/11/12 | 258 | 263 | 255 | 261 | 81,600 |
2015/11/11 | 251 | 255 | 249 | 250 | 18,500 |
2015/11/10 | 248 | 254 | 248 | 251 | 22,000 |
2015/11/09 | 248 | 249 | 246 | 248 | 29,000 |
2015/11/06 | 242 | 245 | 242 | 244 | 16,500 |
2015/11/05 | 247 | 249 | 242 | 242 | 53,500 |
2015/11/04 | 253 | 253 | 247 | 249 | 10,900 |
2015/11/02 | 253 | 253 | 251 | 251 | 8,600 |
2015/10/30 | 253 | 257 | 253 | 253 | 23,500 |
2015/10/29 | 252 | 254 | 251 | 253 | 12,600 |
2015/10/28 | 253 | 255 | 251 | 253 | 24,500 |
2015/10/27 | 251 | 253 | 251 | 252 | 5,400 |
2015/10/26 | 252 | 254 | 250 | 251 | 22,700 |
2015/10/23 | 252 | 253 | 250 | 253 | 7,400 |
2015/10/22 | 251 | 251 | 249 | 249 | 9,300 |
2015/10/21 | 251 | 252 | 250 | 252 | 8,400 |
2015/10/20 | 252 | 253 | 249 | 250 | 19,400 |
2015/10/19 | 254 | 255 | 253 | 253 | 4,700 |
2015/10/16 | 255 | 255 | 253 | 254 | 10,500 |
2015/10/15 | 256 | 256 | 254 | 255 | 22,000 |
2015/10/14 | 255 | 256 | 254 | 256 | 10,100 |
2015/10/13 | 255 | 256 | 253 | 256 | 12,200 |
2015/10/09 | 252 | 256 | 251 | 256 | 20,800 |
2015/10/08 | 252 | 254 | 251 | 252 | 13,500 |
2015/10/07 | 252 | 252 | 251 | 252 | 9,000 |
2015/10/06 | 254 | 254 | 251 | 253 | 12,400 |
2015/10/05 | 250 | 252 | 249 | 251 | 10,100 |
2015/10/02 | 253 | 253 | 249 | 250 | 12,000 |
2015/10/01 | 257 | 257 | 247 | 252 | 21,500 |
2015/09/30 | 258 | 258 | 254 | 255 | 9,300 |
2015/09/29 | 260 | 261 | 252 | 253 | 23,200 |
2015/09/28 | 265 | 265 | 260 | 261 | 48,100 |
2015/09/25 | 270 | 270 | 266 | 266 | 133,900 |
2015/09/24 | 265 | 268 | 263 | 265 | 58,700 |
2015/09/18 | 264 | 265 | 263 | 265 | 10,300 |
2015/09/17 | 261 | 265 | 258 | 265 | 21,000 |
2015/09/16 | 263 | 263 | 261 | 263 | 5,200 |
2015/09/15 | 263 | 264 | 260 | 262 | 25,600 |
2015/09/14 | 263 | 264 | 263 | 263 | 9,200 |
2015/09/11 | 264 | 264 | 260 | 262 | 31,100 |
2015/09/10 | 260 | 260 | 254 | 259 | 15,000 |
2015/09/09 | 255 | 260 | 253 | 260 | 18,300 |
2015/09/08 | 253 | 254 | 251 | 253 | 11,800 |
2015/09/07 | 256 | 257 | 250 | 254 | 29,800 |
2015/09/04 | 261 | 261 | 256 | 259 | 17,300 |
2015/09/03 | 260 | 261 | 258 | 258 | 13,100 |
2015/09/02 | 255 | 263 | 255 | 260 | 23,900 |
2015/09/01 | 264 | 264 | 259 | 259 | 23,500 |
2015/08/31 | 258 | 263 | 256 | 263 | 26,500 |
2015/08/28 | 257 | 259 | 253 | 258 | 23,200 |
2015/08/27 | 255 | 256 | 250 | 255 | 47,000 |
2015/08/26 | 252 | 258 | 243 | 257 | 23,100 |
2015/08/25 | 240 | 253 | 236 | 249 | 52,400 |
2015/08/24 | 254 | 259 | 242 | 243 | 44,600 |
2015/08/21 | 259 | 265 | 257 | 260 | 31,500 |
2015/08/20 | 266 | 267 | 265 | 265 | 6,600 |
2015/08/19 | 269 | 270 | 266 | 267 | 14,400 |
2015/08/18 | 269 | 271 | 268 | 270 | 11,900 |
2015/08/17 | 273 | 274 | 272 | 273 | 32,500 |
2015/08/14 | 268 | 273 | 268 | 273 | 27,200 |
2015/08/13 | 263 | 271 | 263 | 269 | 26,600 |
2015/08/12 | 269 | 269 | 264 | 264 | 7,800 |
2015/08/11 | 272 | 272 | 268 | 269 | 10,800 |
2015/08/10 | 273 | 273 | 268 | 272 | 13,600 |
2015/08/07 | 270 | 274 | 270 | 273 | 39,300 |
2015/08/06 | 268 | 269 | 266 | 268 | 29,500 |
2015/08/05 | 265 | 267 | 263 | 265 | 26,900 |
2015/08/04 | 261 | 264 | 261 | 263 | 5,100 |
2015/08/03 | 263 | 264 | 261 | 263 | 6,400 |
2015/07/31 | 263 | 266 | 262 | 264 | 28,800 |
2015/07/30 | 258 | 263 | 257 | 262 | 24,000 |
2015/07/29 | 256 | 257 | 256 | 256 | 5,300 |
2015/07/28 | 252 | 257 | 252 | 256 | 16,200 |
2015/07/27 | 256 | 258 | 255 | 256 | 14,300 |
2015/07/24 | 262 | 262 | 258 | 258 | 13,200 |
2015/07/23 | 258 | 260 | 257 | 260 | 6,200 |
2015/07/22 | 260 | 260 | 257 | 258 | 5,200 |
2015/07/21 | 261 | 264 | 258 | 261 | 24,300 |
2015/07/17 | 263 | 264 | 261 | 261 | 24,100 |
2015/07/16 | 264 | 265 | 262 | 263 | 12,500 |
2015/07/15 | 263 | 265 | 261 | 263 | 45,000 |
2015/07/14 | 259 | 263 | 259 | 262 | 30,700 |
2015/07/13 | 255 | 258 | 253 | 257 | 22,000 |
2015/07/10 | 251 | 254 | 251 | 253 | 15,900 |
2015/07/09 | 255 | 255 | 248 | 252 | 72,600 |
2015/07/08 | 269 | 269 | 256 | 256 | 71,400 |
2015/07/07 | 262 | 268 | 261 | 263 | 87,300 |
2015/07/06 | 257 | 262 | 254 | 258 | 121,900 |
2015/07/03 | 258 | 258 | 254 | 256 | 51,700 |
2015/07/02 | 253 | 258 | 251 | 257 | 39,800 |
2015/07/01 | 250 | 253 | 250 | 251 | 15,800 |
2015/06/30 | 248 | 251 | 247 | 249 | 27,200 |
2015/06/29 | 250 | 255 | 246 | 247 | 58,900 |
2015/06/26 | 247 | 256 | 247 | 253 | 115,300 |
2015/06/25 | 247 | 248 | 246 | 247 | 13,300 |
2015/06/24 | 247 | 248 | 246 | 247 | 23,500 |
2015/06/23 | 247 | 248 | 246 | 247 | 16,100 |
2015/06/22 | 246 | 247 | 245 | 247 | 10,000 |
2015/06/19 | 245 | 247 | 244 | 246 | 25,000 |
2015/06/18 | 245 | 247 | 244 | 244 | 18,500 |
2015/06/17 | 247 | 248 | 245 | 245 | 25,800 |
2015/06/16 | 247 | 247 | 246 | 246 | 7,700 |
2015/06/15 | 247 | 248 | 246 | 247 | 61,500 |
2015/06/12 | 247 | 247 | 246 | 247 | 36,900 |
2015/06/11 | 245 | 247 | 245 | 247 | 13,800 |
2015/06/10 | 244 | 246 | 244 | 244 | 11,800 |
2015/06/09 | 243 | 246 | 243 | 244 | 13,200 |
2015/06/08 | 246 | 246 | 243 | 243 | 22,500 |
2015/06/05 | 244 | 247 | 244 | 246 | 13,200 |
2015/06/04 | 245 | 246 | 244 | 244 | 21,100 |
2015/06/03 | 245 | 246 | 243 | 244 | 8,300 |
2015/06/02 | 247 | 247 | 244 | 244 | 29,300 |
2015/06/01 | 246 | 247 | 246 | 247 | 10,700 |
2015/05/29 | 242 | 247 | 242 | 246 | 48,700 |
2015/05/28 | 246 | 247 | 240 | 241 | 116,500 |
2015/05/27 | 251 | 251 | 246 | 246 | 58,300 |
2015/05/26 | 252 | 252 | 250 | 250 | 7,100 |
2015/05/25 | 252 | 253 | 250 | 250 | 15,900 |
2015/05/22 | 253 | 253 | 251 | 252 | 10,800 |
2015/05/21 | 255 | 255 | 253 | 253 | 18,900 |
2015/05/20 | 254 | 255 | 253 | 255 | 22,400 |
2015/05/19 | 254 | 254 | 252 | 254 | 15,600 |
2015/05/18 | 250 | 254 | 250 | 253 | 32,000 |
2015/05/15 | 248 | 253 | 248 | 252 | 39,900 |
2015/05/14 | 251 | 252 | 246 | 248 | 98,900 |
2015/05/13 | 252 | 255 | 251 | 253 | 22,200 |
2015/05/12 | 253 | 253 | 251 | 251 | 7,500 |
2015/05/11 | 255 | 255 | 252 | 253 | 16,200 |
2015/05/08 | 254 | 255 | 252 | 254 | 29,300 |
2015/05/07 | 254 | 254 | 250 | 251 | 23,800 |
2015/05/01 | 249 | 256 | 249 | 253 | 77,300 |
2015/04/30 | 248 | 251 | 248 | 248 | 47,600 |
2015/04/28 | 249 | 250 | 248 | 248 | 19,400 |
2015/04/27 | 249 | 249 | 248 | 248 | 9,400 |
2015/04/24 | 249 | 249 | 247 | 247 | 14,300 |
2015/04/23 | 249 | 249 | 248 | 248 | 7,300 |
2015/04/22 | 249 | 249 | 247 | 247 | 7,000 |
2015/04/21 | 247 | 249 | 247 | 249 | 23,100 |
2015/04/20 | 248 | 249 | 248 | 248 | 15,400 |
2015/04/17 | 249 | 250 | 248 | 248 | 13,300 |
2015/04/16 | 250 | 250 | 248 | 250 | 20,600 |
2015/04/15 | 250 | 250 | 249 | 250 | 19,400 |
2015/04/14 | 249 | 250 | 249 | 250 | 7,100 |
2015/04/13 | 249 | 249 | 248 | 249 | 5,900 |
2015/04/10 | 249 | 250 | 248 | 249 | 10,100 |
2015/04/09 | 249 | 250 | 248 | 248 | 7,500 |
2015/04/08 | 250 | 250 | 249 | 250 | 29,600 |
2015/04/07 | 249 | 250 | 249 | 249 | 14,900 |
2015/04/06 | 247 | 250 | 247 | 250 | 25,500 |
2015/04/03 | 249 | 249 | 246 | 248 | 16,500 |
2015/04/02 | 248 | 249 | 248 | 249 | 17,300 |
2015/04/01 | 246 | 248 | 246 | 248 | 22,900 |
2015/03/31 | 248 | 248 | 246 | 246 | 18,000 |
2015/03/30 | 247 | 248 | 246 | 248 | 23,900 |
2015/03/27 | 247 | 248 | 247 | 247 | 33,000 |
2015/03/26 | 249 | 250 | 248 | 248 | 85,500 |
2015/03/25 | 249 | 249 | 248 | 249 | 28,000 |
2015/03/24 | 247 | 249 | 247 | 248 | 24,300 |
2015/03/23 | 247 | 249 | 247 | 249 | 23,800 |
2015/03/20 | 247 | 248 | 247 | 247 | 19,700 |
2015/03/19 | 248 | 249 | 247 | 247 | 17,200 |
2015/03/18 | 248 | 249 | 248 | 249 | 21,300 |
2015/03/17 | 249 | 249 | 248 | 248 | 13,100 |
2015/03/16 | 249 | 250 | 248 | 249 | 33,100 |
2015/03/13 | 249 | 250 | 248 | 249 | 47,900 |
2015/03/12 | 249 | 250 | 248 | 249 | 14,100 |
2015/03/11 | 248 | 250 | 248 | 249 | 14,800 |
2015/03/10 | 250 | 250 | 248 | 248 | 13,800 |
2015/03/09 | 248 | 249 | 247 | 249 | 16,300 |
2015/03/06 | 249 | 249 | 248 | 248 | 11,900 |
2015/03/05 | 247 | 249 | 247 | 248 | 9,100 |
2015/03/04 | 248 | 248 | 247 | 247 | 9,600 |
2015/03/03 | 247 | 248 | 247 | 247 | 18,300 |
2015/03/02 | 248 | 250 | 247 | 248 | 20,500 |
2015/02/27 | 248 | 250 | 248 | 250 | 43,800 |
2015/02/26 | 247 | 248 | 247 | 247 | 39,500 |
2015/02/25 | 247 | 250 | 246 | 248 | 45,100 |
2015/02/24 | 248 | 249 | 247 | 247 | 31,300 |
2015/02/23 | 250 | 250 | 246 | 249 | 64,300 |
2015/02/20 | 248 | 250 | 248 | 249 | 12,300 |
2015/02/19 | 248 | 250 | 248 | 249 | 22,300 |
2015/02/18 | 248 | 250 | 248 | 250 | 89,400 |
2015/02/17 | 248 | 249 | 247 | 248 | 25,500 |
2015/02/16 | 249 | 250 | 248 | 248 | 26,500 |
2015/02/13 | 249 | 251 | 248 | 249 | 38,600 |
2015/02/12 | 252 | 252 | 250 | 250 | 25,000 |
2015/02/10 | 250 | 251 | 249 | 250 | 11,000 |
2015/02/09 | 252 | 252 | 250 | 252 | 9,900 |
2015/02/06 | 248 | 251 | 248 | 250 | 11,400 |
2015/02/05 | 250 | 252 | 248 | 249 | 13,400 |
2015/02/04 | 248 | 250 | 247 | 249 | 17,900 |
2015/02/03 | 249 | 249 | 247 | 247 | 14,200 |
2015/02/02 | 249 | 250 | 248 | 248 | 22,200 |
2015/01/30 | 254 | 255 | 247 | 250 | 47,400 |
2015/01/29 | 253 | 254 | 252 | 254 | 9,500 |
2015/01/28 | 251 | 253 | 250 | 253 | 35,400 |
2015/01/27 | 250 | 251 | 249 | 251 | 15,400 |
2015/01/26 | 248 | 250 | 248 | 250 | 10,400 |
2015/01/23 | 248 | 253 | 248 | 250 | 21,000 |
2015/01/22 | 251 | 251 | 247 | 249 | 24,300 |
2015/01/21 | 252 | 252 | 249 | 250 | 15,900 |
2015/01/20 | 249 | 251 | 249 | 251 | 9,900 |
2015/01/19 | 250 | 251 | 249 | 250 | 10,400 |
2015/01/16 | 250 | 252 | 249 | 249 | 20,300 |
2015/01/15 | 250 | 251 | 250 | 251 | 19,000 |
2015/01/14 | 250 | 251 | 250 | 250 | 10,300 |
2015/01/13 | 250 | 252 | 249 | 250 | 19,600 |
2015/01/09 | 251 | 252 | 250 | 251 | 11,400 |
2015/01/08 | 251 | 251 | 250 | 251 | 12,500 |
2015/01/07 | 252 | 252 | 250 | 251 | 22,300 |
2015/01/06 | 255 | 256 | 253 | 253 | 15,700 |
2015/01/05 | 255 | 256 | 254 | 255 | 19,600 |