9854 愛眼(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	184	185	180	180	91,400	180
2023-12-28	179	201	178	185	1,527,800	185
2023-12-27	173	174	173	174	19,300	174
2023-12-26	174	174	173	174	18,400	174
2023-12-25	175	176	174	175	64,300	175
2023-12-22	176	176	175	175	8,300	175
2023-12-21	175	176	175	175	23,900	175
2023-12-20	177	177	175	175	34,600	175
2023-12-19	177	177	176	177	15,100	177
2023-12-18	178	178	175	177	18,300	177
2023-12-15	179	179	177	177	37,500	177
2023-12-14	180	180	178	179	11,200	179
2023-12-13	180	181	178	178	21,000	178
2023-12-12	183	183	179	180	22,000	180
2023-12-11	179	181	179	181	14,000	181
2023-12-08	179	182	177	179	65,000	179
2023-12-07	176	178	176	176	41,000	176
2023-12-06	172	180	172	179	126,900	179
2023-12-05	171	173	171	172	26,300	172
2023-12-04	171	172	171	171	32,500	171
2023-12-01	171	172	171	172	26,300	172
2023-11-30	172	173	172	172	30,300	172
2023-11-29	171	172	171	172	43,900	172
2023-11-28	171	171	170	171	24,800	171
2023-11-27	172	172	170	170	19,500	170
2023-11-24	171	171	170	170	28,200	170
2023-11-22	169	171	169	170	25,900	170
2023-11-21	171	172	169	169	18,600	169
2023-11-20	171	174	171	171	34,700	171
2023-11-17	171	172	171	171	17,200	171
2023-11-16	173	173	171	171	42,900	171
2023-11-15	172	173	172	172	31,400	172
2023-11-14	173	173	171	171	35,400	171
2023-11-13	172	173	171	172	16,700	172
2023-11-10	172	172	170	171	14,400	171
2023-11-09	169	172	169	171	19,000	171
2023-11-08	171	171	169	171	30,000	171
2023-11-07	171	171	168	169	37,200	169
2023-11-06	171	172	170	172	34,000	172
2023-11-02	171	171	169	170	30,000	170
2023-11-01	166	170	166	169	51,100	169
2023-10-31	165	166	165	165	37,500	165
2023-10-30	169	169	164	164	203,500	164
2023-10-27	168	169	168	169	29,300	169
2023-10-26	168	169	167	167	30,000	167
2023-10-25	168	169	167	169	34,500	169
2023-10-24	169	169	167	168	27,600	168
2023-10-23	171	171	168	168	59,600	168
2023-10-20	173	174	171	171	56,800	171
2023-10-19	173	174	173	173	27,000	173
2023-10-18	174	174	173	173	48,300	173
2023-10-17	174	175	174	174	33,200	174
2023-10-16	174	175	174	174	36,000	174
2023-10-13	174	175	174	174	28,300	174
2023-10-12	174	175	174	174	32,800	174
2023-10-11	175	175	174	174	25,900	174
2023-10-10	176	176	174	174	32,600	174
2023-10-06	175	175	174	175	19,600	175
2023-10-05	175	176	174	174	26,100	174
2023-10-04	176	177	175	175	27,000	175
2023-10-03	176	178	176	177	28,800	177
2023-10-02	176	178	175	176	32,900	176
2023-09-29	177	177	176	176	27,000	176
2023-09-28	175	179	173	177	131,500	177
2023-09-27	182	183	182	183	120,000	183
2023-09-26	183	184	182	182	42,100	182
2023-09-25	183	183	182	182	35,900	182
2023-09-22	183	183	182	182	20,500	182
2023-09-21	184	184	183	183	18,100	183
2023-09-20	184	184	183	184	38,100	184
2023-09-19	183	184	182	184	50,700	184
2023-09-15	184	185	182	182	64,300	182
2023-09-14	184	184	183	184	34,800	184
2023-09-13	184	184	183	184	19,600	184
2023-09-12	184	184	183	184	20,900	184
2023-09-11	182	184	182	183	39,300	183
2023-09-08	181	181	180	181	43,700	181
2023-09-07	182	182	180	181	32,300	181
2023-09-06	184	184	180	180	52,000	180
2023-09-05	184	184	181	183	35,700	183
2023-09-04	183	184	182	184	39,800	184
2023-09-01	182	183	182	183	18,900	183
2023-08-31	182	183	182	182	13,500	182
2023-08-30	181	182	181	182	19,500	182
2023-08-29	182	182	180	181	19,800	181
2023-08-28	180	181	179	181	14,100	181
2023-08-25	180	180	179	180	13,300	180
2023-08-24	179	180	179	179	6,500	179
2023-08-23	180	180	178	180	18,400	180
2023-08-22	180	180	179	179	11,700	179
2023-08-21	180	180	179	179	8,800	179
2023-08-18	180	181	179	179	19,100	179
2023-08-17	182	182	180	180	7,900	180
2023-08-16	181	182	180	182	31,600	182
2023-08-15	179	181	179	181	44,400	181
2023-08-14	179	180	179	179	9,800	179
2023-08-10	180	182	180	181	13,500	181
2023-08-09	181	181	179	180	7,900	180
2023-08-08	179	180	178	180	10,300	180
2023-08-07	180	180	179	179	13,000	179
2023-08-04	179	181	179	179	9,200	179
2023-08-03	180	181	178	179	35,700	179
2023-08-02	183	183	180	181	14,000	181
2023-08-01	180	183	180	183	22,900	183
2023-07-31	179	180	178	180	39,900	180
2023-07-28	184	186	176	176	227,000	176
2023-07-27	186	186	184	186	16,100	186
2023-07-26	185	186	185	186	10,500	186
2023-07-25	186	186	185	185	6,300	185
2023-07-24	186	186	184	185	21,100	185
2023-07-21	185	186	184	186	23,600	186
2023-07-20	188	188	185	185	35,000	185
2023-07-19	185	186	184	185	11,300	185
2023-07-18	187	187	184	184	26,100	184
2023-07-14	188	188	184	184	20,800	184
2023-07-13	184	187	184	186	23,300	186
2023-07-12	185	187	184	184	35,600	184
2023-07-11	185	187	185	185	21,000	185
2023-07-10	184	187	183	186	28,200	186
2023-07-07	183	185	183	184	19,400	184
2023-07-06	185	186	184	184	13,900	184
2023-07-05	185	187	185	186	12,300	186
2023-07-04	186	187	185	186	17,500	186
2023-07-03	187	187	186	186	23,900	186
2023-06-30	190	190	187	187	31,600	187
2023-06-29	185	190	185	190	34,500	190
2023-06-28	190	191	188	189	49,800	189
2023-06-27	183	189	183	189	47,200	189
2023-06-26	184	185	182	182	40,400	182
2023-06-23	188	188	182	184	99,000	184
2023-06-22	191	192	189	189	32,100	189
2023-06-21	191	193	191	191	30,700	191
2023-06-20	190	193	190	193	22,100	193
2023-06-19	190	192	189	190	65,500	190
2023-06-16	194	198	192	192	86,500	192
2023-06-15	194	196	192	192	79,400	192
2023-06-14	193	195	191	193	49,300	193
2023-06-13	193	193	187	189	62,000	189
2023-06-12	185	193	181	192	166,400	192
2023-06-09	182	184	178	183	86,500	183
2023-06-08	180	182	179	180	42,500	180
2023-06-07	178	181	178	178	66,000	178
2023-06-06	176	179	176	177	45,200	177
2023-06-05	178	179	176	176	51,000	176
2023-06-02	176	178	176	176	43,700	176
2023-06-01	175	177	174	177	37,800	177
2023-05-31	175	177	175	175	30,600	175
2023-05-30	174	176	173	175	38,100	175
2023-05-29	175	178	174	174	36,700	174
2023-05-26	176	177	173	174	54,300	174
2023-05-25	175	178	175	177	47,700	177
2023-05-24	173	176	173	175	95,400	175
2023-05-23	172	173	171	173	63,500	173
2023-05-22	173	173	172	173	27,100	173
2023-05-19	173	173	171	173	45,200	173
2023-05-18	173	173	171	173	52,100	173
2023-05-17	170	173	170	172	77,500	172
2023-05-16	171	171	170	171	50,700	171
2023-05-15	168	171	168	171	54,100	171
2023-05-12	168	169	166	168	77,600	168
2023-05-11	169	171	168	171	41,600	171
2023-05-10	170	171	168	168	55,500	168
2023-05-09	169	172	169	170	31,800	170
2023-05-08	169	172	169	170	65,200	170
2023-05-02	169	170	168	169	39,100	169
2023-05-01	170	170	168	169	49,500	169
2023-04-28	167	169	166	169	37,500	169
2023-04-27	168	168	165	165	111,900	165
2023-04-26	170	170	168	168	20,700	168
2023-04-25	169	170	169	169	13,400	169
2023-04-24	170	170	169	169	17,700	169
2023-04-21	169	170	169	170	22,100	170
2023-04-20	169	170	169	169	17,100	169
2023-04-19	169	170	168	170	53,500	170
2023-04-18	167	169	167	168	33,700	168
2023-04-17	168	169	167	167	37,200	167
2023-04-14	168	168	167	167	17,000	167
2023-04-13	167	168	167	168	19,600	168
2023-04-12	166	167	166	166	35,000	166
2023-04-11	167	167	166	167	39,800	167
2023-04-10	167	167	165	167	32,500	167
2023-04-07	167	168	166	166	21,000	166
2023-04-06	165	168	165	167	38,400	167
2023-04-05	166	167	165	165	44,100	165
2023-04-04	168	169	165	166	85,000	166
2023-04-03	171	172	166	167	103,600	167
2023-03-31	175	175	170	171	70,400	171
2023-03-30	175	175	173	175	58,700	175
2023-03-29	176	176	174	176	110,500	176
2023-03-28	176	176	171	176	294,600	176
2023-03-27	174	176	172	174	235,600	174
2023-03-24	174	174	170	174	267,300	174
2023-03-23	176	176	171	174	323,000	174
2023-03-22	175	177	172	175	276,000	175
2023-03-20	178	179	174	174	259,600	174
2023-03-17	177	178	174	178	169,600	178
2023-03-16	175	177	172	175	161,800	175
2023-03-15	176	176	174	176	43,800	176
2023-03-14	171	176	168	174	169,800	174
2023-03-13	172	172	167	172	101,100	172
2023-03-10	171	176	169	172	253,400	172
2023-03-09	171	175	168	169	224,100	169
2023-03-08	171	171	167	170	200,500	170
2023-03-07	170	172	167	170	191,600	170
2023-03-06	169	172	168	169	157,200	169
2023-03-03	169	170	167	167	45,300	167
2023-03-02	170	171	168	169	157,000	169
2023-03-01	168	170	168	170	21,100	170
2023-02-28	169	169	168	168	9,000	168
2023-02-27	167	169	167	167	22,200	167
2023-02-24	170	170	167	167	47,800	167
2023-02-22	168	170	167	169	81,200	169
2023-02-21	165	171	164	169	178,800	169
2023-02-20	166	166	165	165	21,900	165
2023-02-17	165	166	165	165	17,000	165
2023-02-16	166	166	165	166	28,700	166
2023-02-15	166	166	165	166	13,900	166
2023-02-14	166	166	165	165	7,100	165
2023-02-13	165	166	165	165	9,500	165
2023-02-10	165	165	164	164	9,400	164
2023-02-09	165	165	164	164	18,600	164
2023-02-08	165	166	165	165	5,600	165
2023-02-07	166	166	165	165	6,400	165
2023-02-06	166	166	165	166	18,300	166
2023-02-03	164	166	164	165	26,700	165
2023-02-02	165	166	164	164	15,300	164
2023-02-01	166	166	164	166	37,000	166
2023-01-31	165	166	164	166	28,400	166
2023-01-30	166	167	164	164	109,900	164
2023-01-27	166	167	166	166	21,200	166
2023-01-26	166	167	166	166	11,800	166
2023-01-25	165	167	165	167	10,600	167
2023-01-24	166	166	165	166	15,500	166
2023-01-23	165	166	164	166	34,700	166
2023-01-20	165	165	164	165	23,900	165
2023-01-19	165	166	165	165	16,800	165
2023-01-18	167	167	165	165	25,300	165
2023-01-17	165	166	165	165	17,400	165
2023-01-16	165	166	165	165	26,600	165
2023-01-13	165	167	165	165	15,000	165
2023-01-12	166	167	166	166	23,500	166
2023-01-11	167	168	166	166	20,000	166
2023-01-10	169	169	167	167	9,000	167
2023-01-06	168	168	167	168	14,600	168
2023-01-05	168	169	166	168	31,000	168
2023-01-04	166	167	166	166	18,200	166

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31