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 |
|---|---|---|---|---|---|
| 2024/12/30 | 141 | 142 | 140 | 141 | 62,600 |
| 2024/12/27 | 138 | 141 | 138 | 140 | 59,000 |
| 2024/12/26 | 139 | 139 | 138 | 139 | 74,700 |
| 2024/12/25 | 139 | 140 | 138 | 139 | 55,800 |
| 2024/12/24 | 140 | 140 | 138 | 140 | 112,000 |
| 2024/12/23 | 140 | 141 | 139 | 140 | 65,600 |
| 2024/12/20 | 140 | 141 | 139 | 141 | 75,700 |
| 2024/12/19 | 142 | 143 | 140 | 140 | 71,400 |
| 2024/12/18 | 143 | 143 | 142 | 142 | 33,400 |
| 2024/12/17 | 145 | 145 | 143 | 143 | 32,800 |
| 2024/12/16 | 144 | 145 | 144 | 144 | 39,200 |
| 2024/12/13 | 144 | 145 | 143 | 144 | 54,700 |
| 2024/12/12 | 145 | 145 | 144 | 144 | 22,900 |
| 2024/12/11 | 144 | 145 | 144 | 144 | 13,000 |
| 2024/12/10 | 145 | 145 | 144 | 144 | 19,100 |
| 2024/12/09 | 144 | 146 | 144 | 145 | 55,400 |
| 2024/12/06 | 145 | 147 | 144 | 144 | 48,700 |
| 2024/12/05 | 145 | 146 | 144 | 146 | 47,600 |
| 2024/12/04 | 146 | 146 | 145 | 145 | 14,000 |
| 2024/12/03 | 147 | 147 | 145 | 146 | 34,200 |
| 2024/12/02 | 145 | 146 | 145 | 145 | 18,900 |
| 2024/11/29 | 145 | 146 | 145 | 145 | 7,200 |
| 2024/11/28 | 146 | 146 | 144 | 145 | 41,000 |
| 2024/11/27 | 146 | 147 | 145 | 146 | 28,400 |
| 2024/11/26 | 146 | 147 | 145 | 146 | 17,000 |
| 2024/11/25 | 147 | 147 | 146 | 146 | 23,300 |
| 2024/11/22 | 147 | 147 | 146 | 147 | 5,300 |
| 2024/11/21 | 147 | 147 | 146 | 147 | 12,300 |
| 2024/11/20 | 147 | 148 | 147 | 147 | 16,100 |
| 2024/11/19 | 145 | 148 | 145 | 148 | 21,300 |
| 2024/11/18 | 144 | 146 | 144 | 145 | 53,300 |
| 2024/11/15 | 145 | 146 | 144 | 145 | 208,700 |
| 2024/11/14 | 148 | 149 | 148 | 148 | 14,900 |
| 2024/11/13 | 146 | 149 | 146 | 148 | 37,700 |
| 2024/11/12 | 147 | 148 | 146 | 148 | 47,700 |
| 2024/11/11 | 148 | 148 | 145 | 145 | 83,300 |
| 2024/11/08 | 147 | 148 | 147 | 147 | 43,800 |
| 2024/11/07 | 149 | 150 | 147 | 147 | 36,300 |
| 2024/11/06 | 150 | 150 | 149 | 149 | 45,300 |
| 2024/11/05 | 149 | 150 | 149 | 150 | 21,500 |
| 2024/11/01 | 148 | 149 | 147 | 149 | 45,000 |
| 2024/10/31 | 147 | 148 | 145 | 148 | 116,000 |
| 2024/10/30 | 151 | 152 | 147 | 147 | 253,000 |
| 2024/10/29 | 151 | 152 | 150 | 152 | 69,300 |
| 2024/10/28 | 152 | 153 | 151 | 151 | 88,900 |
| 2024/10/25 | 153 | 154 | 152 | 152 | 43,100 |
| 2024/10/24 | 155 | 155 | 153 | 153 | 43,200 |
| 2024/10/23 | 155 | 156 | 155 | 155 | 24,400 |
| 2024/10/22 | 156 | 156 | 155 | 155 | 32,200 |
| 2024/10/21 | 156 | 156 | 155 | 155 | 38,400 |
| 2024/10/18 | 157 | 158 | 155 | 157 | 98,000 |
| 2024/10/17 | 158 | 158 | 157 | 158 | 23,000 |
| 2024/10/16 | 158 | 159 | 157 | 158 | 50,200 |
| 2024/10/15 | 159 | 159 | 157 | 157 | 37,100 |
| 2024/10/11 | 158 | 158 | 157 | 157 | 37,100 |
| 2024/10/10 | 158 | 159 | 158 | 158 | 30,700 |
| 2024/10/09 | 159 | 159 | 158 | 158 | 40,700 |
| 2024/10/08 | 160 | 161 | 159 | 159 | 32,300 |
| 2024/10/07 | 161 | 161 | 160 | 161 | 15,400 |
| 2024/10/04 | 161 | 162 | 160 | 160 | 16,700 |
| 2024/10/03 | 161 | 162 | 160 | 160 | 39,200 |
| 2024/10/02 | 160 | 162 | 160 | 160 | 26,400 |
| 2024/10/01 | 160 | 161 | 160 | 160 | 15,800 |
| 2024/09/30 | 160 | 161 | 158 | 160 | 50,100 |
| 2024/09/27 | 162 | 162 | 159 | 161 | 101,200 |
| 2024/09/26 | 161 | 163 | 161 | 163 | 193,400 |
| 2024/09/25 | 163 | 163 | 161 | 161 | 35,200 |
| 2024/09/24 | 163 | 163 | 160 | 161 | 55,000 |
| 2024/09/20 | 162 | 163 | 161 | 163 | 26,300 |
| 2024/09/19 | 161 | 162 | 160 | 161 | 24,400 |
| 2024/09/18 | 161 | 162 | 160 | 162 | 15,900 |
| 2024/09/17 | 164 | 165 | 159 | 161 | 72,100 |
| 2024/09/13 | 164 | 164 | 163 | 164 | 13,800 |
| 2024/09/12 | 162 | 163 | 161 | 163 | 11,200 |
| 2024/09/11 | 163 | 164 | 161 | 162 | 27,700 |
| 2024/09/10 | 163 | 164 | 162 | 164 | 13,800 |
| 2024/09/09 | 161 | 164 | 161 | 163 | 53,000 |
| 2024/09/06 | 160 | 164 | 159 | 161 | 100,400 |
| 2024/09/05 | 159 | 160 | 158 | 159 | 35,700 |
| 2024/09/04 | 163 | 163 | 158 | 159 | 82,100 |
| 2024/09/03 | 165 | 166 | 163 | 166 | 28,600 |
| 2024/09/02 | 163 | 164 | 163 | 163 | 16,900 |
| 2024/08/30 | 162 | 163 | 162 | 163 | 13,400 |
| 2024/08/29 | 163 | 163 | 162 | 162 | 11,900 |
| 2024/08/28 | 163 | 163 | 161 | 163 | 5,100 |
| 2024/08/27 | 162 | 163 | 161 | 162 | 8,500 |
| 2024/08/26 | 164 | 165 | 160 | 160 | 65,600 |
| 2024/08/23 | 163 | 164 | 161 | 164 | 23,700 |
| 2024/08/22 | 164 | 164 | 162 | 163 | 8,600 |
| 2024/08/21 | 164 | 164 | 162 | 164 | 17,000 |
| 2024/08/20 | 162 | 165 | 162 | 165 | 36,300 |
| 2024/08/19 | 161 | 162 | 160 | 162 | 18,600 |
| 2024/08/16 | 162 | 163 | 160 | 160 | 20,300 |
| 2024/08/15 | 161 | 162 | 160 | 162 | 29,000 |
| 2024/08/14 | 161 | 162 | 158 | 161 | 20,700 |
| 2024/08/13 | 160 | 161 | 158 | 159 | 39,300 |
| 2024/08/09 | 162 | 164 | 161 | 161 | 42,800 |
| 2024/08/08 | 160 | 163 | 159 | 162 | 26,800 |
| 2024/08/07 | 158 | 162 | 158 | 159 | 16,500 |
| 2024/08/06 | 156 | 166 | 150 | 156 | 170,600 |
| 2024/08/05 | 165 | 165 | 150 | 152 | 142,200 |
| 2024/08/02 | 173 | 174 | 168 | 168 | 54,800 |
| 2024/08/01 | 176 | 176 | 173 | 173 | 18,500 |
| 2024/07/31 | 175 | 176 | 174 | 175 | 34,300 |
| 2024/07/30 | 178 | 179 | 172 | 172 | 165,100 |
| 2024/07/29 | 179 | 179 | 178 | 179 | 19,400 |
| 2024/07/26 | 177 | 179 | 177 | 179 | 12,200 |
| 2024/07/25 | 178 | 179 | 177 | 177 | 20,600 |
| 2024/07/24 | 179 | 179 | 178 | 178 | 16,000 |
| 2024/07/23 | 177 | 179 | 176 | 179 | 89,600 |
| 2024/07/22 | 180 | 181 | 179 | 180 | 43,600 |
| 2024/07/19 | 181 | 183 | 180 | 181 | 19,800 |
| 2024/07/18 | 184 | 184 | 182 | 182 | 27,700 |
| 2024/07/17 | 182 | 185 | 182 | 183 | 46,200 |
| 2024/07/16 | 181 | 182 | 181 | 182 | 21,300 |
| 2024/07/12 | 181 | 182 | 181 | 181 | 7,300 |
| 2024/07/11 | 180 | 182 | 179 | 181 | 32,000 |
| 2024/07/10 | 180 | 181 | 180 | 180 | 12,000 |
| 2024/07/09 | 181 | 182 | 180 | 180 | 15,100 |
| 2024/07/08 | 182 | 182 | 180 | 181 | 16,500 |
| 2024/07/05 | 182 | 182 | 180 | 181 | 17,300 |
| 2024/07/04 | 181 | 182 | 180 | 181 | 8,400 |
| 2024/07/03 | 182 | 182 | 180 | 182 | 16,300 |
| 2024/07/02 | 180 | 182 | 180 | 182 | 44,000 |
| 2024/07/01 | 180 | 181 | 180 | 181 | 16,000 |
| 2024/06/28 | 180 | 181 | 179 | 180 | 16,000 |
| 2024/06/27 | 180 | 181 | 178 | 179 | 331,900 |
| 2024/06/26 | 181 | 181 | 180 | 181 | 12,700 |
| 2024/06/25 | 181 | 182 | 180 | 181 | 11,000 |
| 2024/06/24 | 181 | 182 | 181 | 181 | 11,900 |
| 2024/06/21 | 183 | 183 | 181 | 181 | 15,700 |
| 2024/06/20 | 181 | 182 | 181 | 182 | 15,600 |
| 2024/06/19 | 180 | 181 | 180 | 181 | 3,100 |
| 2024/06/18 | 181 | 181 | 179 | 179 | 5,700 |
| 2024/06/17 | 181 | 181 | 177 | 179 | 87,800 |
| 2024/06/14 | 181 | 183 | 181 | 181 | 7,600 |
| 2024/06/13 | 182 | 183 | 181 | 182 | 7,800 |
| 2024/06/12 | 181 | 182 | 180 | 181 | 6,300 |
| 2024/06/11 | 181 | 182 | 180 | 180 | 22,100 |
| 2024/06/10 | 180 | 182 | 179 | 179 | 101,700 |
| 2024/06/07 | 182 | 183 | 182 | 183 | 6,500 |
| 2024/06/06 | 182 | 184 | 182 | 183 | 7,700 |
| 2024/06/05 | 184 | 185 | 182 | 184 | 18,400 |
| 2024/06/04 | 187 | 187 | 183 | 185 | 14,000 |
| 2024/06/03 | 183 | 187 | 181 | 187 | 73,100 |
| 2024/05/31 | 181 | 183 | 181 | 183 | 7,100 |
| 2024/05/30 | 182 | 182 | 180 | 181 | 23,600 |
| 2024/05/29 | 183 | 184 | 182 | 182 | 9,200 |
| 2024/05/28 | 183 | 183 | 182 | 183 | 8,300 |
| 2024/05/27 | 184 | 184 | 182 | 183 | 10,400 |
| 2024/05/24 | 183 | 183 | 181 | 182 | 8,000 |
| 2024/05/23 | 183 | 183 | 181 | 183 | 6,200 |
| 2024/05/22 | 182 | 184 | 182 | 184 | 13,300 |
| 2024/05/21 | 184 | 184 | 181 | 181 | 16,000 |
| 2024/05/20 | 185 | 188 | 185 | 185 | 45,800 |
| 2024/05/17 | 182 | 185 | 182 | 185 | 20,500 |
| 2024/05/16 | 182 | 183 | 182 | 182 | 11,100 |
| 2024/05/15 | 183 | 184 | 182 | 184 | 42,600 |
| 2024/05/14 | 183 | 184 | 181 | 183 | 24,000 |
| 2024/05/13 | 184 | 185 | 181 | 182 | 35,100 |
| 2024/05/10 | 185 | 185 | 182 | 183 | 10,000 |
| 2024/05/09 | 184 | 184 | 182 | 183 | 14,400 |
| 2024/05/08 | 182 | 185 | 182 | 184 | 23,400 |
| 2024/05/07 | 186 | 186 | 184 | 185 | 14,600 |
| 2024/05/02 | 181 | 186 | 181 | 185 | 26,000 |
| 2024/05/01 | 183 | 183 | 182 | 183 | 22,900 |
| 2024/04/30 | 180 | 184 | 180 | 183 | 38,100 |
| 2024/04/26 | 186 | 186 | 177 | 177 | 180,500 |
| 2024/04/25 | 188 | 188 | 187 | 187 | 10,100 |
| 2024/04/24 | 188 | 190 | 188 | 189 | 10,600 |
| 2024/04/23 | 188 | 190 | 187 | 188 | 10,500 |
| 2024/04/22 | 188 | 188 | 186 | 187 | 19,700 |
| 2024/04/19 | 187 | 190 | 187 | 187 | 15,100 |
| 2024/04/18 | 188 | 193 | 187 | 187 | 46,900 |
| 2024/04/17 | 188 | 190 | 187 | 187 | 22,200 |
| 2024/04/16 | 190 | 191 | 187 | 187 | 32,200 |
| 2024/04/15 | 188 | 192 | 188 | 190 | 24,500 |
| 2024/04/12 | 188 | 191 | 188 | 188 | 39,800 |
| 2024/04/11 | 192 | 192 | 188 | 188 | 25,900 |
| 2024/04/10 | 188 | 192 | 188 | 190 | 34,200 |
| 2024/04/09 | 189 | 190 | 187 | 188 | 30,600 |
| 2024/04/08 | 188 | 193 | 188 | 191 | 29,300 |
| 2024/04/05 | 192 | 194 | 187 | 187 | 97,400 |
| 2024/04/04 | 192 | 195 | 192 | 195 | 23,600 |
| 2024/04/03 | 192 | 198 | 191 | 192 | 70,800 |
| 2024/04/02 | 194 | 197 | 192 | 195 | 39,000 |
| 2024/04/01 | 194 | 199 | 193 | 195 | 98,300 |
| 2024/03/29 | 190 | 194 | 190 | 194 | 41,800 |
| 2024/03/28 | 190 | 192 | 190 | 190 | 86,800 |
| 2024/03/27 | 195 | 197 | 191 | 191 | 149,400 |
| 2024/03/26 | 192 | 202 | 192 | 196 | 96,600 |
| 2024/03/25 | 200 | 200 | 192 | 192 | 69,500 |
| 2024/03/22 | 201 | 201 | 195 | 199 | 61,000 |
| 2024/03/21 | 203 | 205 | 199 | 201 | 56,600 |
| 2024/03/19 | 207 | 207 | 198 | 203 | 84,200 |
| 2024/03/18 | 210 | 213 | 200 | 207 | 117,200 |
| 2024/03/15 | 201 | 230 | 200 | 210 | 665,000 |
| 2024/03/14 | 191 | 199 | 190 | 199 | 86,400 |
| 2024/03/13 | 191 | 194 | 190 | 190 | 40,600 |
| 2024/03/12 | 187 | 193 | 185 | 192 | 43,400 |
| 2024/03/11 | 188 | 189 | 186 | 186 | 18,900 |
| 2024/03/08 | 189 | 189 | 188 | 188 | 28,200 |
| 2024/03/07 | 190 | 191 | 187 | 189 | 62,200 |
| 2024/03/06 | 187 | 188 | 185 | 187 | 41,700 |
| 2024/03/05 | 182 | 188 | 181 | 187 | 99,700 |
| 2024/03/04 | 181 | 183 | 179 | 182 | 96,100 |
| 2024/03/01 | 181 | 182 | 180 | 180 | 39,900 |
| 2024/02/29 | 183 | 183 | 180 | 180 | 47,800 |
| 2024/02/28 | 183 | 183 | 182 | 183 | 16,600 |
| 2024/02/27 | 183 | 184 | 182 | 183 | 17,000 |
| 2024/02/26 | 182 | 184 | 181 | 183 | 36,100 |
| 2024/02/22 | 182 | 183 | 181 | 182 | 11,900 |
| 2024/02/21 | 183 | 183 | 181 | 181 | 19,400 |
| 2024/02/20 | 184 | 184 | 182 | 184 | 13,300 |
| 2024/02/19 | 184 | 184 | 181 | 181 | 29,200 |
| 2024/02/16 | 180 | 182 | 180 | 181 | 17,700 |
| 2024/02/15 | 180 | 181 | 180 | 180 | 42,600 |
| 2024/02/14 | 182 | 182 | 180 | 180 | 39,600 |
| 2024/02/13 | 185 | 186 | 181 | 181 | 53,400 |
| 2024/02/09 | 182 | 188 | 181 | 183 | 59,200 |
| 2024/02/08 | 182 | 184 | 182 | 184 | 39,200 |
| 2024/02/07 | 183 | 184 | 182 | 183 | 23,000 |
| 2024/02/06 | 184 | 185 | 184 | 184 | 26,000 |
| 2024/02/05 | 188 | 188 | 184 | 184 | 42,500 |
| 2024/02/02 | 183 | 188 | 183 | 188 | 48,600 |
| 2024/02/01 | 184 | 184 | 183 | 183 | 27,800 |
| 2024/01/31 | 182 | 187 | 182 | 183 | 95,100 |
| 2024/01/30 | 186 | 188 | 181 | 181 | 187,100 |
| 2024/01/29 | 185 | 187 | 185 | 186 | 27,100 |
| 2024/01/26 | 188 | 188 | 185 | 185 | 42,700 |
| 2024/01/25 | 188 | 189 | 186 | 188 | 31,400 |
| 2024/01/24 | 187 | 189 | 187 | 188 | 21,400 |
| 2024/01/23 | 190 | 190 | 188 | 188 | 24,300 |
| 2024/01/22 | 185 | 188 | 185 | 188 | 34,200 |
| 2024/01/19 | 187 | 187 | 185 | 185 | 34,200 |
| 2024/01/18 | 187 | 188 | 186 | 186 | 31,700 |
| 2024/01/17 | 190 | 193 | 187 | 187 | 37,900 |
| 2024/01/16 | 193 | 193 | 191 | 191 | 58,100 |
| 2024/01/15 | 189 | 194 | 189 | 193 | 66,600 |
| 2024/01/12 | 190 | 192 | 186 | 189 | 82,600 |
| 2024/01/11 | 192 | 193 | 190 | 190 | 45,800 |
| 2024/01/10 | 194 | 194 | 191 | 191 | 45,500 |
| 2024/01/09 | 188 | 194 | 187 | 194 | 63,200 |
| 2024/01/05 | 184 | 190 | 183 | 188 | 100,900 |
| 2024/01/04 | 178 | 186 | 177 | 184 | 125,500 |