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 |
---|---|---|---|---|---|
2017/12/29 | 659 | 659 | 633 | 640 | 436,800 |
2017/12/28 | 647 | 688 | 637 | 640 | 1,238,900 |
2017/12/27 | 628 | 702 | 623 | 672 | 2,199,800 |
2017/12/26 | 665 | 667 | 619 | 622 | 1,454,300 |
2017/12/25 | 736 | 743 | 663 | 672 | 1,131,600 |
2017/12/22 | 752 | 752 | 706 | 725 | 1,140,000 |
2017/12/21 | 792 | 815 | 755 | 763 | 1,276,900 |
2017/12/20 | 799 | 837 | 752 | 773 | 2,003,700 |
2017/12/19 | 737 | 840 | 737 | 800 | 5,575,000 |
2017/12/18 | 640 | 737 | 637 | 724 | 3,615,300 |
2017/12/15 | 611 | 676 | 607 | 637 | 2,766,000 |
2017/12/14 | 769 | 861 | 615 | 623 | 8,747,500 |
2017/12/13 | 651 | 711 | 624 | 711 | 1,985,000 |
2017/12/12 | 569 | 627 | 567 | 611 | 2,194,700 |
2017/12/11 | 548 | 581 | 548 | 575 | 1,400,000 |
2017/12/08 | 530 | 550 | 529 | 545 | 734,600 |
2017/12/07 | 531 | 553 | 522 | 532 | 1,110,900 |
2017/12/06 | 526 | 554 | 519 | 537 | 1,962,300 |
2017/12/05 | 501 | 524 | 497 | 516 | 914,500 |
2017/12/04 | 518 | 544 | 500 | 510 | 2,092,600 |
2017/12/01 | 452 | 506 | 452 | 504 | 1,821,400 |
2017/11/30 | 473 | 473 | 450 | 451 | 436,500 |
2017/11/29 | 459 | 468 | 437 | 465 | 804,900 |
2017/11/28 | 481 | 481 | 437 | 446 | 1,337,000 |
2017/11/27 | 450 | 485 | 448 | 484 | 1,315,300 |
2017/11/24 | 408 | 445 | 407 | 439 | 752,500 |
2017/11/22 | 420 | 435 | 413 | 415 | 638,500 |
2017/11/21 | 395 | 415 | 389 | 413 | 616,900 |
2017/11/20 | 376 | 404 | 375 | 397 | 542,200 |
2017/11/17 | 371 | 383 | 368 | 380 | 837,900 |
2017/11/16 | 410 | 428 | 377 | 379 | 978,300 |
2017/11/15 | 404 | 417 | 390 | 399 | 1,023,600 |
2017/11/14 | 379 | 433 | 371 | 411 | 2,934,200 |
2017/11/13 | 348 | 388 | 347 | 379 | 718,800 |
2017/11/10 | 335 | 369 | 334 | 359 | 945,900 |
2017/11/09 | 335 | 340 | 328 | 333 | 306,500 |
2017/11/08 | 320 | 331 | 318 | 328 | 253,700 |
2017/11/07 | 333 | 334 | 315 | 319 | 377,900 |
2017/11/06 | 349 | 364 | 323 | 330 | 2,682,700 |
2017/11/02 | 305 | 305 | 297 | 297 | 71,500 |
2017/11/01 | 303 | 306 | 300 | 303 | 56,500 |
2017/10/31 | 302 | 306 | 299 | 306 | 57,700 |
2017/10/30 | 305 | 309 | 293 | 301 | 194,600 |
2017/10/27 | 297 | 303 | 295 | 300 | 78,700 |
2017/10/26 | 294 | 297 | 293 | 296 | 34,500 |
2017/10/25 | 299 | 300 | 291 | 292 | 44,400 |
2017/10/24 | 292 | 298 | 290 | 298 | 64,800 |
2017/10/23 | 299 | 299 | 287 | 289 | 124,800 |
2017/10/20 | 303 | 307 | 291 | 299 | 161,800 |
2017/10/19 | 282 | 325 | 282 | 301 | 649,600 |
2017/10/18 | 280 | 282 | 279 | 282 | 24,300 |
2017/10/17 | 280 | 282 | 278 | 282 | 31,100 |
2017/10/16 | 281 | 284 | 279 | 280 | 69,000 |
2017/10/13 | 278 | 281 | 278 | 280 | 54,300 |
2017/10/12 | 274 | 281 | 274 | 278 | 55,300 |
2017/10/11 | 274 | 278 | 273 | 277 | 40,900 |
2017/10/10 | 273 | 276 | 272 | 274 | 30,000 |
2017/10/06 | 280 | 281 | 271 | 273 | 81,700 |
2017/10/05 | 282 | 284 | 281 | 282 | 24,000 |
2017/10/04 | 284 | 286 | 281 | 284 | 60,800 |
2017/10/03 | 280 | 287 | 279 | 283 | 125,800 |
2017/10/02 | 277 | 279 | 272 | 278 | 76,800 |
2017/09/29 | 272 | 273 | 269 | 273 | 40,800 |
2017/09/28 | 274 | 275 | 273 | 274 | 24,900 |
2017/09/27 | 268 | 277 | 260 | 274 | 115,700 |
2017/09/26 | 271 | 274 | 268 | 271 | 112,400 |
2017/09/25 | 269 | 272 | 265 | 268 | 59,100 |
2017/09/22 | 268 | 270 | 263 | 269 | 62,200 |
2017/09/21 | 275 | 275 | 263 | 267 | 59,700 |
2017/09/20 | 276 | 277 | 269 | 275 | 58,500 |
2017/09/19 | 269 | 273 | 264 | 273 | 100,300 |
2017/09/15 | 270 | 274 | 261 | 264 | 78,800 |
2017/09/14 | 264 | 268 | 262 | 267 | 63,000 |
2017/09/13 | 264 | 265 | 258 | 260 | 61,400 |
2017/09/12 | 264 | 266 | 260 | 265 | 46,700 |
2017/09/11 | 257 | 262 | 252 | 257 | 52,500 |
2017/09/08 | 262 | 263 | 256 | 256 | 80,200 |
2017/09/07 | 265 | 270 | 259 | 263 | 84,300 |
2017/09/06 | 242 | 266 | 241 | 265 | 213,200 |
2017/09/05 | 276 | 276 | 256 | 258 | 238,300 |
2017/09/04 | 285 | 285 | 275 | 279 | 136,400 |
2017/09/01 | 274 | 282 | 272 | 280 | 218,500 |
2017/08/31 | 279 | 280 | 263 | 271 | 269,400 |
2017/08/30 | 269 | 285 | 262 | 276 | 703,200 |
2017/08/29 | 249 | 264 | 246 | 264 | 277,700 |
2017/08/28 | 241 | 256 | 237 | 252 | 276,300 |
2017/08/25 | 242 | 242 | 237 | 241 | 114,100 |
2017/08/24 | 240 | 245 | 235 | 239 | 429,600 |
2017/08/23 | 216 | 269 | 216 | 235 | 1,235,400 |
2017/08/22 | 215 | 216 | 211 | 215 | 48,100 |
2017/08/21 | 213 | 215 | 212 | 214 | 14,000 |
2017/08/18 | 212 | 214 | 211 | 213 | 21,100 |
2017/08/17 | 212 | 213 | 212 | 213 | 7,600 |
2017/08/16 | 213 | 213 | 210 | 211 | 32,400 |
2017/08/15 | 212 | 214 | 210 | 214 | 34,400 |
2017/08/14 | 210 | 214 | 202 | 212 | 67,200 |
2017/08/10 | 210 | 213 | 205 | 212 | 38,200 |
2017/08/09 | 215 | 216 | 208 | 214 | 56,400 |
2017/08/08 | 217 | 217 | 215 | 216 | 6,400 |
2017/08/07 | 215 | 218 | 215 | 217 | 16,400 |
2017/08/04 | 217 | 218 | 215 | 216 | 13,500 |
2017/08/03 | 219 | 219 | 216 | 218 | 19,500 |
2017/08/02 | 219 | 219 | 215 | 219 | 20,000 |
2017/08/01 | 216 | 219 | 216 | 218 | 8,200 |
2017/07/31 | 219 | 219 | 216 | 217 | 25,400 |
2017/07/28 | 220 | 221 | 218 | 219 | 27,900 |
2017/07/27 | 219 | 221 | 215 | 219 | 41,900 |
2017/07/26 | 220 | 220 | 216 | 218 | 19,100 |
2017/07/25 | 218 | 220 | 217 | 219 | 15,000 |
2017/07/24 | 213 | 217 | 213 | 217 | 35,800 |
2017/07/21 | 214 | 215 | 213 | 214 | 15,800 |
2017/07/20 | 214 | 216 | 213 | 214 | 16,100 |
2017/07/19 | 214 | 217 | 214 | 214 | 41,000 |
2017/07/18 | 214 | 216 | 214 | 214 | 36,800 |
2017/07/14 | 213 | 214 | 213 | 214 | 19,600 |
2017/07/13 | 214 | 215 | 213 | 213 | 8,700 |
2017/07/12 | 214 | 214 | 213 | 213 | 9,300 |
2017/07/11 | 213 | 214 | 212 | 213 | 9,400 |
2017/07/10 | 216 | 217 | 212 | 212 | 33,900 |
2017/07/07 | 215 | 216 | 215 | 215 | 8,500 |
2017/07/06 | 215 | 217 | 215 | 215 | 12,300 |
2017/07/05 | 214 | 217 | 214 | 215 | 16,700 |
2017/07/04 | 217 | 218 | 214 | 214 | 33,800 |
2017/07/03 | 214 | 217 | 214 | 215 | 26,900 |
2017/06/30 | 212 | 217 | 212 | 216 | 60,300 |
2017/06/29 | 212 | 213 | 211 | 212 | 19,100 |
2017/06/28 | 216 | 217 | 210 | 210 | 77,800 |
2017/06/27 | 218 | 220 | 215 | 216 | 56,400 |
2017/06/26 | 215 | 220 | 215 | 218 | 28,100 |
2017/06/23 | 218 | 219 | 216 | 216 | 19,500 |
2017/06/22 | 216 | 218 | 216 | 218 | 25,500 |
2017/06/21 | 217 | 220 | 217 | 217 | 40,700 |
2017/06/20 | 214 | 217 | 214 | 216 | 71,300 |
2017/06/19 | 206 | 213 | 206 | 212 | 56,800 |
2017/06/16 | 206 | 207 | 205 | 206 | 30,100 |
2017/06/15 | 205 | 206 | 204 | 205 | 56,700 |
2017/06/14 | 204 | 204 | 202 | 204 | 40,000 |
2017/06/13 | 202 | 204 | 202 | 203 | 12,800 |
2017/06/12 | 202 | 204 | 202 | 203 | 37,300 |
2017/06/09 | 201 | 202 | 200 | 202 | 21,600 |
2017/06/08 | 201 | 202 | 200 | 201 | 22,700 |
2017/06/07 | 200 | 201 | 199 | 201 | 13,700 |
2017/06/06 | 200 | 200 | 199 | 200 | 18,400 |
2017/06/05 | 200 | 200 | 199 | 200 | 13,100 |
2017/06/02 | 199 | 200 | 198 | 200 | 34,300 |
2017/06/01 | 198 | 199 | 197 | 199 | 43,100 |
2017/05/31 | 198 | 199 | 197 | 197 | 24,700 |
2017/05/30 | 198 | 198 | 197 | 198 | 17,700 |
2017/05/29 | 197 | 199 | 197 | 198 | 7,700 |
2017/05/26 | 199 | 199 | 197 | 197 | 53,900 |
2017/05/25 | 199 | 199 | 197 | 199 | 23,600 |
2017/05/24 | 199 | 199 | 197 | 198 | 4,000 |
2017/05/23 | 199 | 199 | 197 | 197 | 5,900 |
2017/05/22 | 200 | 200 | 197 | 198 | 21,700 |
2017/05/19 | 198 | 200 | 198 | 200 | 11,300 |
2017/05/18 | 199 | 200 | 198 | 200 | 9,300 |
2017/05/17 | 201 | 201 | 200 | 200 | 7,300 |
2017/05/16 | 200 | 202 | 200 | 202 | 40,700 |
2017/05/15 | 198 | 202 | 197 | 202 | 84,000 |
2017/05/12 | 197 | 198 | 197 | 198 | 13,300 |
2017/05/11 | 198 | 198 | 197 | 198 | 11,000 |
2017/05/10 | 197 | 198 | 196 | 198 | 12,400 |
2017/05/09 | 198 | 198 | 196 | 198 | 26,600 |
2017/05/08 | 195 | 198 | 195 | 198 | 42,200 |
2017/05/02 | 196 | 196 | 195 | 196 | 12,600 |
2017/05/01 | 192 | 196 | 192 | 196 | 37,500 |
2017/04/28 | 198 | 198 | 195 | 195 | 42,200 |
2017/04/27 | 196 | 198 | 196 | 198 | 20,600 |
2017/04/26 | 197 | 197 | 196 | 197 | 5,800 |
2017/04/25 | 195 | 197 | 195 | 197 | 9,600 |
2017/04/24 | 195 | 196 | 194 | 195 | 12,800 |
2017/04/21 | 193 | 195 | 193 | 194 | 5,700 |
2017/04/20 | 193 | 195 | 193 | 193 | 10,800 |
2017/04/19 | 194 | 195 | 192 | 192 | 44,700 |
2017/04/18 | 194 | 196 | 194 | 194 | 33,200 |
2017/04/17 | 194 | 195 | 192 | 194 | 57,000 |
2017/04/14 | 192 | 193 | 190 | 193 | 46,700 |
2017/04/13 | 192 | 193 | 191 | 191 | 59,500 |
2017/04/12 | 195 | 196 | 192 | 192 | 104,400 |
2017/04/11 | 197 | 197 | 195 | 196 | 33,700 |
2017/04/10 | 196 | 197 | 196 | 196 | 17,400 |
2017/04/07 | 197 | 197 | 195 | 195 | 75,300 |
2017/04/06 | 198 | 198 | 197 | 197 | 19,000 |
2017/04/05 | 197 | 199 | 197 | 199 | 33,800 |
2017/04/04 | 198 | 199 | 197 | 197 | 18,800 |
2017/04/03 | 198 | 199 | 198 | 198 | 32,100 |
2017/03/31 | 197 | 200 | 197 | 199 | 20,000 |
2017/03/30 | 200 | 200 | 198 | 198 | 32,800 |
2017/03/29 | 201 | 201 | 197 | 200 | 77,900 |
2017/03/28 | 201 | 203 | 201 | 203 | 85,300 |
2017/03/27 | 202 | 203 | 201 | 201 | 50,500 |
2017/03/24 | 203 | 203 | 202 | 202 | 27,900 |
2017/03/23 | 201 | 203 | 200 | 203 | 62,900 |
2017/03/22 | 201 | 202 | 200 | 201 | 26,900 |
2017/03/21 | 201 | 202 | 200 | 201 | 17,200 |
2017/03/17 | 200 | 201 | 200 | 201 | 10,700 |
2017/03/16 | 202 | 202 | 200 | 201 | 45,900 |
2017/03/15 | 203 | 203 | 202 | 202 | 30,500 |
2017/03/14 | 202 | 203 | 202 | 203 | 24,500 |
2017/03/13 | 201 | 203 | 201 | 202 | 25,700 |
2017/03/10 | 201 | 204 | 201 | 202 | 109,100 |
2017/03/09 | 201 | 201 | 200 | 201 | 24,200 |
2017/03/08 | 201 | 201 | 199 | 200 | 18,500 |
2017/03/07 | 199 | 201 | 199 | 200 | 41,100 |
2017/03/06 | 199 | 202 | 199 | 200 | 64,600 |
2017/03/03 | 198 | 199 | 197 | 199 | 16,700 |
2017/03/02 | 197 | 199 | 197 | 198 | 13,300 |
2017/03/01 | 198 | 199 | 197 | 197 | 26,300 |
2017/02/28 | 198 | 199 | 198 | 198 | 40,700 |
2017/02/27 | 198 | 199 | 198 | 198 | 31,700 |
2017/02/24 | 197 | 198 | 196 | 198 | 19,900 |
2017/02/23 | 199 | 199 | 197 | 198 | 24,300 |
2017/02/22 | 197 | 199 | 197 | 198 | 133,000 |
2017/02/21 | 196 | 197 | 196 | 197 | 27,000 |
2017/02/20 | 197 | 198 | 196 | 197 | 29,700 |
2017/02/17 | 196 | 197 | 196 | 197 | 10,600 |
2017/02/16 | 197 | 197 | 196 | 196 | 11,700 |
2017/02/15 | 196 | 198 | 196 | 196 | 35,000 |
2017/02/14 | 197 | 198 | 196 | 196 | 28,000 |
2017/02/13 | 197 | 198 | 196 | 198 | 30,500 |
2017/02/10 | 196 | 197 | 195 | 197 | 20,000 |
2017/02/09 | 196 | 196 | 195 | 196 | 6,900 |
2017/02/08 | 195 | 197 | 194 | 196 | 30,200 |
2017/02/07 | 195 | 196 | 195 | 195 | 15,500 |
2017/02/06 | 196 | 197 | 195 | 195 | 21,400 |
2017/02/03 | 196 | 197 | 196 | 196 | 6,000 |
2017/02/02 | 196 | 198 | 196 | 197 | 21,000 |
2017/02/01 | 196 | 197 | 195 | 196 | 7,100 |
2017/01/31 | 198 | 198 | 195 | 197 | 34,500 |
2017/01/30 | 197 | 198 | 196 | 198 | 23,800 |
2017/01/27 | 198 | 198 | 197 | 198 | 13,700 |
2017/01/26 | 197 | 199 | 197 | 198 | 13,200 |
2017/01/25 | 197 | 197 | 196 | 197 | 8,400 |
2017/01/24 | 196 | 198 | 196 | 197 | 7,400 |
2017/01/23 | 198 | 199 | 195 | 195 | 42,100 |
2017/01/20 | 198 | 198 | 197 | 197 | 4,200 |
2017/01/19 | 197 | 198 | 197 | 198 | 9,800 |
2017/01/18 | 197 | 198 | 197 | 198 | 6,500 |
2017/01/17 | 197 | 198 | 197 | 197 | 36,000 |
2017/01/16 | 199 | 199 | 196 | 198 | 41,200 |
2017/01/13 | 197 | 199 | 197 | 199 | 13,100 |
2017/01/12 | 198 | 199 | 197 | 199 | 18,300 |
2017/01/11 | 197 | 198 | 197 | 198 | 23,600 |
2017/01/10 | 198 | 199 | 197 | 198 | 17,000 |
2017/01/06 | 197 | 198 | 197 | 198 | 20,700 |
2017/01/05 | 199 | 199 | 196 | 199 | 24,500 |
2017/01/04 | 196 | 202 | 196 | 199 | 35,400 |