9854 愛眼(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 182 | 185 | 182 | 184 | 23,400 | 184 |
| 2024-05-07 | 186 | 186 | 184 | 185 | 14,600 | 185 |
| 2024-05-02 | 181 | 186 | 181 | 185 | 26,000 | 185 |
| 2024-05-01 | 183 | 183 | 182 | 183 | 22,900 | 183 |
| 2024-04-30 | 180 | 184 | 180 | 183 | 38,100 | 183 |
| 2024-04-26 | 186 | 186 | 177 | 177 | 180,500 | 177 |
| 2024-04-25 | 188 | 188 | 187 | 187 | 10,100 | 187 |
| 2024-04-24 | 188 | 190 | 188 | 189 | 10,600 | 189 |
| 2024-04-23 | 188 | 190 | 187 | 188 | 10,500 | 188 |
| 2024-04-22 | 188 | 188 | 186 | 187 | 19,700 | 187 |
| 2024-04-19 | 187 | 190 | 187 | 187 | 15,100 | 187 |
| 2024-04-18 | 188 | 193 | 187 | 187 | 46,900 | 187 |
| 2024-04-17 | 188 | 190 | 187 | 187 | 22,200 | 187 |
| 2024-04-16 | 190 | 191 | 187 | 187 | 32,200 | 187 |
| 2024-04-15 | 188 | 192 | 188 | 190 | 24,500 | 190 |
| 2024-04-12 | 188 | 191 | 188 | 188 | 39,800 | 188 |
| 2024-04-11 | 192 | 192 | 188 | 188 | 25,900 | 188 |
| 2024-04-10 | 188 | 192 | 188 | 190 | 34,200 | 190 |
| 2024-04-09 | 189 | 190 | 187 | 188 | 30,600 | 188 |
| 2024-04-08 | 188 | 193 | 188 | 191 | 29,300 | 191 |
| 2024-04-05 | 192 | 194 | 187 | 187 | 97,400 | 187 |
| 2024-04-04 | 192 | 195 | 192 | 195 | 23,600 | 195 |
| 2024-04-03 | 192 | 198 | 191 | 192 | 70,800 | 192 |
| 2024-04-02 | 194 | 197 | 192 | 195 | 39,000 | 195 |
| 2024-04-01 | 194 | 199 | 193 | 195 | 98,300 | 195 |
| 2024-03-29 | 190 | 194 | 190 | 194 | 41,800 | 194 |
| 2024-03-28 | 190 | 192 | 190 | 190 | 86,800 | 190 |
| 2024-03-27 | 195 | 197 | 191 | 191 | 149,400 | 191 |
| 2024-03-26 | 192 | 202 | 192 | 196 | 96,600 | 196 |
| 2024-03-25 | 200 | 200 | 192 | 192 | 69,500 | 192 |
| 2024-03-22 | 201 | 201 | 195 | 199 | 61,000 | 199 |
| 2024-03-21 | 203 | 205 | 199 | 201 | 56,600 | 201 |
| 2024-03-19 | 207 | 207 | 198 | 203 | 84,200 | 203 |
| 2024-03-18 | 210 | 213 | 200 | 207 | 117,200 | 207 |
| 2024-03-15 | 201 | 230 | 200 | 210 | 665,000 | 210 |
| 2024-03-14 | 191 | 199 | 190 | 199 | 86,400 | 199 |
| 2024-03-13 | 191 | 194 | 190 | 190 | 40,600 | 190 |
| 2024-03-12 | 187 | 193 | 185 | 192 | 43,400 | 192 |
| 2024-03-11 | 188 | 189 | 186 | 186 | 18,900 | 186 |
| 2024-03-08 | 189 | 189 | 188 | 188 | 28,200 | 188 |
| 2024-03-07 | 190 | 191 | 187 | 189 | 62,200 | 189 |
| 2024-03-06 | 187 | 188 | 185 | 187 | 41,700 | 187 |
| 2024-03-05 | 182 | 188 | 181 | 187 | 99,700 | 187 |
| 2024-03-04 | 181 | 183 | 179 | 182 | 96,100 | 182 |
| 2024-03-01 | 181 | 182 | 180 | 180 | 39,900 | 180 |
| 2024-02-29 | 183 | 183 | 180 | 180 | 47,800 | 180 |
| 2024-02-28 | 183 | 183 | 182 | 183 | 16,600 | 183 |
| 2024-02-27 | 183 | 184 | 182 | 183 | 17,000 | 183 |
| 2024-02-26 | 182 | 184 | 181 | 183 | 36,100 | 183 |
| 2024-02-22 | 182 | 183 | 181 | 182 | 11,900 | 182 |
| 2024-02-21 | 183 | 183 | 181 | 181 | 19,400 | 181 |
| 2024-02-20 | 184 | 184 | 182 | 184 | 13,300 | 184 |
| 2024-02-19 | 184 | 184 | 181 | 181 | 29,200 | 181 |
| 2024-02-16 | 180 | 182 | 180 | 181 | 17,700 | 181 |
| 2024-02-15 | 180 | 181 | 180 | 180 | 42,600 | 180 |
| 2024-02-14 | 182 | 182 | 180 | 180 | 39,600 | 180 |
| 2024-02-13 | 185 | 186 | 181 | 181 | 53,400 | 181 |
| 2024-02-09 | 182 | 188 | 181 | 183 | 59,200 | 183 |
| 2024-02-08 | 182 | 184 | 182 | 184 | 39,200 | 184 |
| 2024-02-07 | 183 | 184 | 182 | 183 | 23,000 | 183 |
| 2024-02-06 | 184 | 185 | 184 | 184 | 26,000 | 184 |
| 2024-02-05 | 188 | 188 | 184 | 184 | 42,500 | 184 |
| 2024-02-02 | 183 | 188 | 183 | 188 | 48,600 | 188 |
| 2024-02-01 | 184 | 184 | 183 | 183 | 27,800 | 183 |
| 2024-01-31 | 182 | 187 | 182 | 183 | 95,100 | 183 |
| 2024-01-30 | 186 | 188 | 181 | 181 | 187,100 | 181 |
| 2024-01-29 | 185 | 187 | 185 | 186 | 27,100 | 186 |
| 2024-01-26 | 188 | 188 | 185 | 185 | 42,700 | 185 |
| 2024-01-25 | 188 | 189 | 186 | 188 | 31,400 | 188 |
| 2024-01-24 | 187 | 189 | 187 | 188 | 21,400 | 188 |
| 2024-01-23 | 190 | 190 | 188 | 188 | 24,300 | 188 |
| 2024-01-22 | 185 | 188 | 185 | 188 | 34,200 | 188 |
| 2024-01-19 | 187 | 187 | 185 | 185 | 34,200 | 185 |
| 2024-01-18 | 187 | 188 | 186 | 186 | 31,700 | 186 |
| 2024-01-17 | 190 | 193 | 187 | 187 | 37,900 | 187 |
| 2024-01-16 | 193 | 193 | 191 | 191 | 58,100 | 191 |
| 2024-01-15 | 189 | 194 | 189 | 193 | 66,600 | 193 |
| 2024-01-12 | 190 | 192 | 186 | 189 | 82,600 | 189 |
| 2024-01-11 | 192 | 193 | 190 | 190 | 45,800 | 190 |
| 2024-01-10 | 194 | 194 | 191 | 191 | 45,500 | 191 |
| 2024-01-09 | 188 | 194 | 187 | 194 | 63,200 | 194 |
| 2024-01-05 | 184 | 190 | 183 | 188 | 100,900 | 188 |
| 2024-01-04 | 178 | 186 | 177 | 184 | 125,500 | 184 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
