日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 166 167 165 166 25,500
2022/12/29 165 166 165 165 21,400
2022/12/28 166 167 165 166 35,300
2022/12/27 167 167 165 166 29,300
2022/12/26 167 168 166 166 74,600
2022/12/23 168 168 166 168 58,500
2022/12/22 169 169 168 168 19,300
2022/12/21 169 171 168 168 42,100
2022/12/20 171 172 169 169 43,700
2022/12/19 173 173 170 172 44,100
2022/12/16 172 173 172 172 27,900
2022/12/15 172 173 172 172 13,300
2022/12/14 172 172 171 172 23,300
2022/12/13 173 173 171 172 24,000
2022/12/12 172 173 172 173 13,600
2022/12/09 172 173 172 173 23,900
2022/12/08 172 172 171 171 34,900
2022/12/07 172 173 171 172 17,700
2022/12/06 173 174 171 171 53,100
2022/12/05 172 174 172 173 32,800
2022/12/02 174 175 172 172 41,500
2022/12/01 177 177 172 174 86,600
2022/11/30 178 178 175 176 47,400
2022/11/29 177 179 177 179 28,200
2022/11/28 177 179 177 179 76,400
2022/11/25 177 177 175 176 13,500
2022/11/24 177 177 176 177 15,500
2022/11/22 176 177 175 177 37,500
2022/11/21 176 176 175 175 9,900
2022/11/18 176 176 175 176 23,000
2022/11/17 176 176 174 176 14,800
2022/11/16 175 176 175 175 13,500
2022/11/15 174 176 174 175 9,100
2022/11/14 175 175 174 174 7,700
2022/11/11 174 175 173 175 19,300
2022/11/10 174 175 174 174 15,500
2022/11/09 175 175 174 175 13,900
2022/11/08 174 175 174 175 15,800
2022/11/07 176 176 174 174 33,000
2022/11/04 175 177 175 175 21,000
2022/11/02 177 177 175 175 13,800
2022/11/01 176 177 176 176 12,200
2022/10/31 176 176 175 176 17,400
2022/10/28 177 179 173 173 110,200
2022/10/27 178 179 177 179 34,800
2022/10/26 177 178 177 178 17,100
2022/10/25 176 178 176 178 16,100
2022/10/24 178 178 177 177 14,400
2022/10/21 178 178 176 178 15,500
2022/10/20 177 178 176 176 28,900
2022/10/19 177 178 177 177 9,700
2022/10/18 177 178 177 178 28,800
2022/10/17 177 177 176 177 28,800
2022/10/14 176 177 175 177 26,800
2022/10/13 176 176 175 176 17,200
2022/10/12 176 176 174 176 13,000
2022/10/11 175 176 173 175 26,800
2022/10/07 173 175 173 173 47,900
2022/10/06 174 175 174 175 16,700
2022/10/05 176 176 174 174 23,500
2022/10/04 174 177 174 175 29,600
2022/10/03 174 176 174 174 23,400
2022/09/30 175 176 174 175 32,000
2022/09/29 175 177 174 176 83,200
2022/09/28 177 177 174 175 152,000
2022/09/27 174 176 174 175 48,100
2022/09/26 178 178 172 173 182,400
2022/09/22 177 179 177 178 63,600
2022/09/21 178 179 177 177 34,600
2022/09/20 178 179 178 179 43,400
2022/09/16 179 180 178 178 48,100
2022/09/15 181 181 179 179 41,200
2022/09/14 179 181 179 181 33,200
2022/09/13 180 181 179 181 27,100
2022/09/12 180 182 179 180 32,700
2022/09/09 180 181 179 181 65,700
2022/09/08 179 181 179 181 25,600
2022/09/07 179 180 179 179 14,500
2022/09/06 179 180 179 180 25,200
2022/09/05 178 181 178 179 22,100
2022/09/02 180 182 178 178 103,400
2022/09/01 179 181 179 179 99,000
2022/08/31 179 181 179 179 30,700
2022/08/30 178 183 178 179 62,900
2022/08/29 178 179 178 178 18,500
2022/08/26 178 179 178 179 18,300
2022/08/25 178 180 178 179 25,300
2022/08/24 177 179 177 179 27,700
2022/08/23 177 179 177 177 33,300
2022/08/22 178 179 177 177 9,000
2022/08/19 177 179 177 178 17,200
2022/08/18 177 179 177 177 26,600
2022/08/17 178 180 177 180 41,000
2022/08/16 177 179 177 177 24,800
2022/08/15 179 179 177 179 47,700
2022/08/12 177 179 177 179 33,800
2022/08/10 176 179 176 179 28,600
2022/08/09 177 178 176 177 34,900
2022/08/08 177 178 176 178 16,400
2022/08/05 176 178 176 178 12,800
2022/08/04 176 178 176 177 26,400
2022/08/03 177 178 176 176 14,400
2022/08/02 178 178 176 176 20,100
2022/08/01 177 178 176 178 23,300
2022/07/29 178 178 176 178 39,300
2022/07/28 176 178 176 178 26,500
2022/07/27 177 178 176 176 26,300
2022/07/26 180 180 177 177 21,800
2022/07/25 179 179 176 178 30,100
2022/07/22 177 178 176 177 41,500
2022/07/21 177 178 176 178 27,400
2022/07/20 179 179 177 177 26,600
2022/07/19 181 181 177 177 33,700
2022/07/15 180 180 176 178 49,000
2022/07/14 179 180 177 180 30,500
2022/07/13 179 180 178 179 31,600
2022/07/12 180 180 179 179 25,700
2022/07/11 179 182 178 181 80,700
2022/07/08 180 181 179 179 45,000
2022/07/07 182 182 179 180 15,400
2022/07/06 183 183 180 181 13,300
2022/07/05 184 184 182 182 18,400
2022/07/04 184 184 182 184 14,900
2022/07/01 179 184 178 184 42,700
2022/06/30 183 183 178 179 48,900
2022/06/29 180 183 178 183 44,400
2022/06/28 180 180 178 180 19,000
2022/06/27 180 180 179 179 11,500
2022/06/24 181 181 179 180 20,100
2022/06/23 180 181 179 181 16,200
2022/06/22 182 182 179 180 12,700
2022/06/21 181 181 179 179 24,800
2022/06/20 187 187 181 181 17,000
2022/06/17 184 185 182 183 18,600
2022/06/16 187 187 184 186 16,900
2022/06/15 186 186 185 185 30,800
2022/06/14 186 187 184 186 24,600
2022/06/13 187 187 186 187 18,800
2022/06/10 187 189 187 187 38,900
2022/06/09 189 189 188 189 31,800
2022/06/08 190 190 188 189 28,300
2022/06/07 192 192 190 190 12,200
2022/06/06 190 191 189 191 12,900
2022/06/03 192 192 190 191 10,900
2022/06/02 192 192 189 192 21,200
2022/06/01 192 192 190 192 17,100
2022/05/31 190 192 189 192 31,400
2022/05/30 190 190 188 190 29,800
2022/05/27 189 190 188 189 13,500
2022/05/26 190 190 188 188 15,700
2022/05/25 189 190 189 189 6,900
2022/05/24 190 190 189 190 8,700
2022/05/23 190 190 189 190 6,500
2022/05/20 190 190 189 190 9,400
2022/05/19 191 192 190 190 9,800
2022/05/18 192 193 191 192 13,600
2022/05/17 195 195 191 193 29,400
2022/05/16 196 196 195 196 20,300
2022/05/13 197 198 195 196 21,800
2022/05/12 196 198 196 197 8,900
2022/05/11 197 199 197 199 12,500
2022/05/10 197 199 197 197 16,000
2022/05/09 196 198 196 197 7,200
2022/05/06 197 198 196 198 11,600
2022/05/02 197 198 196 197 10,400
2022/04/28 196 197 196 197 12,700
2022/04/27 194 198 192 196 41,900
2022/04/26 196 198 195 196 15,900
2022/04/25 196 197 195 195 11,500
2022/04/22 198 198 197 197 4,500
2022/04/21 198 199 198 199 7,600
2022/04/20 196 198 196 198 7,500
2022/04/19 196 197 195 196 6,400
2022/04/18 196 197 195 196 15,500
2022/04/15 197 198 196 196 24,500
2022/04/14 196 197 195 197 6,400
2022/04/13 197 197 195 195 21,500
2022/04/12 199 199 197 197 8,000
2022/04/11 198 200 197 199 23,200
2022/04/08 193 198 193 198 13,400
2022/04/07 195 196 193 193 17,500
2022/04/06 196 197 195 195 23,300
2022/04/05 198 199 197 197 22,100
2022/04/04 196 197 195 196 11,100
2022/04/01 195 197 195 196 17,000
2022/03/31 194 198 194 195 27,100
2022/03/30 199 199 192 197 69,300
2022/03/29 200 200 199 200 81,200
2022/03/28 199 200 199 200 30,600
2022/03/25 200 200 198 199 46,000
2022/03/24 199 200 198 200 26,300
2022/03/23 200 201 199 200 22,600
2022/03/22 200 200 198 200 28,400
2022/03/18 197 200 197 200 56,600
2022/03/17 200 200 197 199 45,300
2022/03/16 193 197 193 197 37,400
2022/03/15 191 193 190 193 12,200
2022/03/14 190 192 190 190 20,700
2022/03/11 190 192 189 192 37,600
2022/03/10 188 190 187 190 20,300
2022/03/09 187 187 186 186 12,300
2022/03/08 185 187 184 187 17,300
2022/03/07 188 188 185 185 99,800
2022/03/04 190 190 186 186 43,600
2022/03/03 188 190 188 189 9,600
2022/03/02 192 192 188 188 41,800
2022/03/01 189 192 189 192 30,600
2022/02/28 189 189 188 188 23,500
2022/02/25 187 188 186 188 21,200
2022/02/24 186 187 186 187 32,800
2022/02/22 184 186 184 186 9,800
2022/02/21 185 185 184 185 20,200
2022/02/18 184 185 183 185 17,800
2022/02/17 185 185 182 184 29,300
2022/02/16 183 183 181 182 17,300
2022/02/15 181 183 181 181 19,500
2022/02/14 177 181 176 181 28,500
2022/02/10 177 180 177 180 19,000
2022/02/09 176 177 175 175 24,400
2022/02/08 176 177 176 176 9,400
2022/02/07 176 177 175 175 21,000
2022/02/04 177 178 177 177 14,200
2022/02/03 177 178 176 176 16,400
2022/02/02 178 178 177 178 18,600
2022/02/01 176 177 176 176 9,800
2022/01/31 178 178 176 176 18,800
2022/01/28 176 176 175 175 16,400
2022/01/27 177 179 175 175 29,100
2022/01/26 177 179 176 179 32,800
2022/01/25 176 177 175 177 13,400
2022/01/24 176 177 175 177 13,500
2022/01/21 176 177 175 177 16,000
2022/01/20 175 178 175 177 7,700
2022/01/19 176 178 175 175 28,800
2022/01/18 178 179 177 177 11,300
2022/01/17 178 179 177 178 26,800
2022/01/14 177 178 176 178 18,100
2022/01/13 179 179 176 177 40,900
2022/01/12 178 181 178 181 26,300
2022/01/11 177 179 176 178 22,000
2022/01/07 179 180 176 176 36,700
2022/01/06 180 181 179 179 27,100
2022/01/05 182 182 180 182 32,400
2022/01/04 181 183 181 181 65,900

このページの先頭へ