7698 (株)アイスコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,655 | 1,656 | 1,630 | 1,632 | 3,400 | 1,632 |
| 2024-04-25 | 1,600 | 1,654 | 1,595 | 1,643 | 9,900 | 1,643 |
| 2024-04-24 | 1,598 | 1,608 | 1,583 | 1,598 | 4,200 | 1,598 |
| 2024-04-23 | 1,575 | 1,583 | 1,575 | 1,583 | 600 | 1,583 |
| 2024-04-22 | 1,577 | 1,590 | 1,571 | 1,590 | 2,200 | 1,590 |
| 2024-04-19 | 1,595 | 1,595 | 1,587 | 1,590 | 2,600 | 1,590 |
| 2024-04-18 | 1,591 | 1,607 | 1,591 | 1,601 | 1,700 | 1,601 |
| 2024-04-17 | 1,603 | 1,609 | 1,595 | 1,609 | 2,900 | 1,609 |
| 2024-04-16 | 1,603 | 1,619 | 1,598 | 1,602 | 4,300 | 1,602 |
| 2024-04-15 | 1,601 | 1,608 | 1,601 | 1,605 | 2,200 | 1,605 |
| 2024-04-12 | 1,607 | 1,620 | 1,607 | 1,607 | 1,100 | 1,607 |
| 2024-04-11 | 1,623 | 1,623 | 1,595 | 1,621 | 3,400 | 1,621 |
| 2024-04-10 | 1,624 | 1,624 | 1,616 | 1,623 | 1,900 | 1,623 |
| 2024-04-09 | 1,624 | 1,624 | 1,622 | 1,624 | 300 | 1,624 |
| 2024-04-08 | 1,613 | 1,623 | 1,613 | 1,622 | 700 | 1,622 |
| 2024-04-05 | 1,602 | 1,610 | 1,600 | 1,610 | 1,300 | 1,610 |
| 2024-04-04 | 1,603 | 1,618 | 1,601 | 1,618 | 2,200 | 1,618 |
| 2024-04-03 | 1,604 | 1,625 | 1,601 | 1,612 | 2,700 | 1,612 |
| 2024-04-02 | 1,612 | 1,613 | 1,606 | 1,606 | 1,700 | 1,606 |
| 2024-04-01 | 1,623 | 1,624 | 1,612 | 1,612 | 3,800 | 1,612 |
| 2024-03-29 | 1,622 | 1,627 | 1,615 | 1,616 | 3,000 | 1,616 |
| 2024-03-28 | 1,638 | 1,650 | 1,627 | 1,627 | 800 | 1,627 |
| 2024-03-27 | 1,612 | 1,659 | 1,602 | 1,637 | 3,200 | 1,637 |
| 2024-03-26 | 1,651 | 1,660 | 1,609 | 1,620 | 3,400 | 1,620 |
| 2024-03-25 | 1,610 | 1,626 | 1,610 | 1,626 | 1,100 | 1,626 |
| 2024-03-22 | 1,600 | 1,616 | 1,600 | 1,600 | 600 | 1,600 |
| 2024-03-21 | 1,602 | 1,606 | 1,594 | 1,600 | 4,500 | 1,600 |
| 2024-03-19 | 1,598 | 1,609 | 1,598 | 1,598 | 2,000 | 1,598 |
| 2024-03-18 | 1,595 | 1,610 | 1,595 | 1,601 | 2,500 | 1,601 |
| 2024-03-15 | 1,571 | 1,594 | 1,571 | 1,594 | 1,700 | 1,594 |
| 2024-03-14 | 1,575 | 1,593 | 1,575 | 1,582 | 4,000 | 1,582 |
| 2024-03-13 | 1,556 | 1,575 | 1,556 | 1,575 | 1,100 | 1,575 |
| 2024-03-12 | 1,550 | 1,569 | 1,550 | 1,553 | 2,200 | 1,553 |
| 2024-03-11 | 1,557 | 1,573 | 1,555 | 1,555 | 2,100 | 1,555 |
| 2024-03-08 | 1,546 | 1,598 | 1,546 | 1,565 | 2,800 | 1,565 |
| 2024-03-07 | 1,580 | 1,580 | 1,563 | 1,565 | 2,300 | 1,565 |
| 2024-03-06 | 1,583 | 1,590 | 1,550 | 1,580 | 3,100 | 1,580 |
| 2024-03-05 | 1,600 | 1,600 | 1,581 | 1,583 | 5,100 | 1,583 |
| 2024-03-04 | 1,577 | 1,615 | 1,577 | 1,600 | 6,800 | 1,600 |
| 2024-03-01 | 1,573 | 1,585 | 1,573 | 1,583 | 2,000 | 1,583 |
| 2024-02-29 | 1,576 | 1,580 | 1,573 | 1,573 | 2,500 | 1,573 |
| 2024-02-28 | 1,561 | 1,580 | 1,560 | 1,580 | 1,900 | 1,580 |
| 2024-02-27 | 1,551 | 1,558 | 1,551 | 1,556 | 900 | 1,556 |
| 2024-02-26 | 1,550 | 1,550 | 1,534 | 1,545 | 2,700 | 1,545 |
| 2024-02-22 | 1,535 | 1,545 | 1,527 | 1,528 | 1,900 | 1,528 |
| 2024-02-21 | 1,559 | 1,559 | 1,529 | 1,534 | 2,400 | 1,534 |
| 2024-02-20 | 1,566 | 1,570 | 1,531 | 1,554 | 1,200 | 1,554 |
| 2024-02-19 | 1,521 | 1,564 | 1,521 | 1,564 | 700 | 1,564 |
| 2024-02-16 | 1,505 | 1,539 | 1,505 | 1,539 | 2,200 | 1,539 |
| 2024-02-15 | 1,512 | 1,519 | 1,505 | 1,505 | 3,800 | 1,505 |
| 2024-02-14 | 1,604 | 1,604 | 1,501 | 1,512 | 8,700 | 1,512 |
| 2024-02-13 | 1,649 | 1,657 | 1,588 | 1,590 | 11,500 | 1,590 |
| 2024-02-09 | 1,605 | 1,650 | 1,575 | 1,630 | 6,000 | 1,630 |
| 2024-02-08 | 1,639 | 1,639 | 1,594 | 1,610 | 1,700 | 1,610 |
| 2024-02-07 | 1,618 | 1,634 | 1,596 | 1,630 | 4,800 | 1,630 |
| 2024-02-06 | 1,572 | 1,618 | 1,572 | 1,618 | 2,200 | 1,618 |
| 2024-02-05 | 1,560 | 1,590 | 1,559 | 1,568 | 5,700 | 1,568 |
| 2024-02-02 | 1,535 | 1,557 | 1,535 | 1,552 | 2,700 | 1,552 |
| 2024-02-01 | 1,534 | 1,535 | 1,529 | 1,529 | 1,100 | 1,529 |
| 2024-01-31 | 1,531 | 1,531 | 1,520 | 1,529 | 2,000 | 1,529 |
| 2024-01-30 | 1,521 | 1,529 | 1,520 | 1,529 | 500 | 1,529 |
| 2024-01-29 | 1,504 | 1,531 | 1,504 | 1,515 | 5,000 | 1,515 |
| 2024-01-26 | 1,498 | 1,504 | 1,494 | 1,504 | 1,900 | 1,504 |
| 2024-01-25 | 1,492 | 1,492 | 1,488 | 1,488 | 900 | 1,488 |
| 2024-01-24 | 1,494 | 1,494 | 1,491 | 1,491 | 700 | 1,491 |
| 2024-01-23 | 1,511 | 1,512 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2024-01-22 | 1,515 | 1,516 | 1,508 | 1,508 | 1,000 | 1,508 |
| 2024-01-19 | 1,504 | 1,508 | 1,492 | 1,508 | 1,300 | 1,508 |
| 2024-01-18 | 1,485 | 1,500 | 1,479 | 1,494 | 4,500 | 1,494 |
| 2024-01-17 | 1,483 | 1,483 | 1,476 | 1,481 | 1,700 | 1,481 |
| 2024-01-16 | 1,499 | 1,499 | 1,475 | 1,481 | 2,200 | 1,481 |
| 2024-01-15 | 1,510 | 1,511 | 1,490 | 1,492 | 2,900 | 1,492 |
| 2024-01-12 | 1,520 | 1,520 | 1,465 | 1,500 | 2,300 | 1,500 |
| 2024-01-11 | 1,534 | 1,534 | 1,509 | 1,520 | 1,900 | 1,520 |
| 2024-01-10 | 1,499 | 1,544 | 1,499 | 1,525 | 5,400 | 1,525 |
| 2024-01-09 | 1,488 | 1,506 | 1,485 | 1,500 | 3,700 | 1,500 |
| 2024-01-05 | 1,463 | 1,475 | 1,463 | 1,474 | 1,200 | 1,474 |
| 2024-01-04 | 1,443 | 1,473 | 1,443 | 1,472 | 2,100 | 1,472 |
分割・併合履歴 ： なし
