3660 (株)アイスタイル 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 425 | 433 | 423 | 430 | 961,300 | 430 |
| 2024-12-02 | 427 | 428 | 417 | 422 | 1,337,200 | 422 |
| 2024-11-29 | 430 | 434 | 426 | 429 | 770,300 | 429 |
| 2024-11-28 | 427 | 440 | 427 | 431 | 764,800 | 431 |
| 2024-11-27 | 436 | 436 | 421 | 429 | 1,566,900 | 429 |
| 2024-11-26 | 439 | 440 | 429 | 435 | 1,290,500 | 435 |
| 2024-11-25 | 438 | 446 | 436 | 438 | 1,110,800 | 438 |
| 2024-11-22 | 453 | 453 | 433 | 433 | 1,786,900 | 433 |
| 2024-11-21 | 450 | 455 | 443 | 451 | 1,290,400 | 451 |
| 2024-11-20 | 451 | 461 | 447 | 450 | 958,400 | 450 |
| 2024-11-19 | 448 | 455 | 442 | 453 | 1,276,500 | 453 |
| 2024-11-18 | 437 | 450 | 437 | 444 | 1,211,100 | 444 |
| 2024-11-15 | 434 | 448 | 431 | 444 | 1,657,900 | 444 |
| 2024-11-14 | 422 | 433 | 416 | 428 | 1,427,200 | 428 |
| 2024-11-13 | 443 | 447 | 422 | 423 | 2,297,900 | 423 |
| 2024-11-12 | 459 | 463 | 444 | 446 | 2,906,500 | 446 |
| 2024-11-11 | 489 | 495 | 447 | 459 | 8,330,500 | 459 |
| 2024-11-08 | 430 | 442 | 429 | 433 | 1,998,000 | 433 |
| 2024-11-07 | 433 | 435 | 421 | 426 | 1,359,000 | 426 |
| 2024-11-06 | 430 | 437 | 425 | 428 | 953,200 | 428 |
| 2024-11-05 | 430 | 430 | 423 | 426 | 482,600 | 426 |
| 2024-11-01 | 432 | 439 | 424 | 426 | 1,600,300 | 426 |
| 2024-10-31 | 435 | 442 | 432 | 440 | 1,226,300 | 440 |
| 2024-10-30 | 437 | 440 | 429 | 436 | 1,251,900 | 436 |
| 2024-10-29 | 435 | 441 | 430 | 431 | 937,900 | 431 |
| 2024-10-28 | 426 | 439 | 425 | 435 | 1,397,700 | 435 |
| 2024-10-25 | 438 | 440 | 424 | 426 | 1,011,400 | 426 |
| 2024-10-24 | 434 | 444 | 431 | 438 | 965,700 | 438 |
| 2024-10-23 | 451 | 453 | 440 | 441 | 988,700 | 441 |
| 2024-10-22 | 465 | 465 | 451 | 451 | 917,500 | 451 |
| 2024-10-21 | 475 | 475 | 463 | 465 | 1,024,600 | 465 |
| 2024-10-18 | 473 | 483 | 473 | 478 | 999,400 | 478 |
| 2024-10-17 | 484 | 484 | 464 | 470 | 1,730,100 | 470 |
| 2024-10-16 | 486 | 494 | 481 | 483 | 879,500 | 483 |
| 2024-10-15 | 488 | 492 | 479 | 492 | 1,200,400 | 492 |
| 2024-10-11 | 490 | 493 | 483 | 483 | 1,105,200 | 483 |
| 2024-10-10 | 500 | 504 | 485 | 496 | 1,684,300 | 496 |
| 2024-10-09 | 510 | 514 | 499 | 505 | 1,046,200 | 505 |
| 2024-10-08 | 510 | 511 | 502 | 504 | 860,000 | 504 |
| 2024-10-07 | 522 | 522 | 510 | 511 | 1,116,400 | 511 |
| 2024-10-04 | 509 | 525 | 507 | 515 | 914,400 | 515 |
| 2024-10-03 | 525 | 530 | 511 | 512 | 1,561,000 | 512 |
| 2024-10-02 | 532 | 539 | 514 | 515 | 2,078,500 | 515 |
| 2024-10-01 | 546 | 549 | 534 | 542 | 1,301,900 | 542 |
| 2024-09-30 | 544 | 565 | 539 | 541 | 2,037,200 | 541 |
| 2024-09-27 | 558 | 571 | 554 | 559 | 1,864,500 | 559 |
| 2024-09-26 | 541 | 562 | 540 | 550 | 2,012,400 | 550 |
| 2024-09-25 | 539 | 549 | 532 | 533 | 938,700 | 533 |
| 2024-09-24 | 553 | 560 | 541 | 544 | 1,170,400 | 544 |
| 2024-09-20 | 561 | 569 | 546 | 553 | 2,032,300 | 553 |
| 2024-09-19 | 521 | 553 | 519 | 551 | 2,649,700 | 551 |
| 2024-09-18 | 521 | 525 | 509 | 514 | 1,154,500 | 514 |
| 2024-09-17 | 525 | 528 | 504 | 516 | 1,218,600 | 516 |
| 2024-09-13 | 531 | 533 | 515 | 522 | 1,379,900 | 522 |
| 2024-09-12 | 530 | 551 | 523 | 529 | 2,544,800 | 529 |
| 2024-09-11 | 526 | 534 | 504 | 513 | 1,854,500 | 513 |
| 2024-09-10 | 522 | 532 | 513 | 529 | 1,841,800 | 529 |
| 2024-09-09 | 489 | 520 | 488 | 519 | 3,033,000 | 519 |
| 2024-09-06 | 535 | 537 | 501 | 507 | 3,458,600 | 507 |
| 2024-09-05 | 521 | 556 | 518 | 532 | 3,685,800 | 532 |
| 2024-09-04 | 553 | 577 | 527 | 531 | 5,016,500 | 531 |
| 2024-09-03 | 547 | 576 | 537 | 572 | 3,883,900 | 572 |
| 2024-09-02 | 528 | 544 | 525 | 541 | 2,758,800 | 541 |
| 2024-08-30 | 527 | 539 | 519 | 526 | 1,946,100 | 526 |
| 2024-08-29 | 512 | 537 | 508 | 530 | 3,032,900 | 530 |
| 2024-08-28 | 510 | 518 | 499 | 517 | 1,808,200 | 517 |
| 2024-08-27 | 493 | 518 | 486 | 515 | 3,040,600 | 515 |
| 2024-08-26 | 510 | 527 | 495 | 495 | 3,912,300 | 495 |
| 2024-08-23 | 510 | 513 | 499 | 505 | 1,912,300 | 505 |
| 2024-08-22 | 490 | 520 | 488 | 513 | 3,990,100 | 513 |
| 2024-08-21 | 480 | 504 | 477 | 488 | 2,422,500 | 488 |
| 2024-08-20 | 477 | 500 | 473 | 482 | 2,823,000 | 482 |
| 2024-08-19 | 510 | 510 | 471 | 471 | 5,163,200 | 471 |
| 2024-08-16 | 464 | 513 | 456 | 510 | 7,137,600 | 510 |
| 2024-08-15 | 469 | 472 | 441 | 460 | 10,674,200 | 460 |
| 2024-08-14 | 389 | 403 | 373 | 392 | 2,811,400 | 392 |
| 2024-08-13 | 372 | 383 | 364 | 381 | 1,518,100 | 381 |
| 2024-08-09 | 383 | 385 | 362 | 371 | 1,168,000 | 371 |
| 2024-08-08 | 380 | 390 | 370 | 375 | 1,028,000 | 375 |
| 2024-08-07 | 367 | 395 | 361 | 388 | 1,781,700 | 388 |
| 2024-08-06 | 349 | 375 | 349 | 375 | 1,715,800 | 375 |
| 2024-08-05 | 359 | 377 | 319 | 319 | 3,476,300 | 319 |
| 2024-08-02 | 417 | 417 | 397 | 399 | 1,966,400 | 399 |
| 2024-08-01 | 439 | 439 | 418 | 425 | 1,148,300 | 425 |
| 2024-07-31 | 442 | 443 | 432 | 442 | 695,000 | 442 |
| 2024-07-30 | 456 | 458 | 444 | 447 | 635,500 | 447 |
| 2024-07-29 | 451 | 458 | 448 | 458 | 756,300 | 458 |
| 2024-07-26 | 440 | 450 | 438 | 450 | 704,000 | 450 |
| 2024-07-25 | 432 | 443 | 430 | 433 | 821,500 | 433 |
| 2024-07-24 | 447 | 451 | 440 | 440 | 401,500 | 440 |
| 2024-07-23 | 453 | 459 | 447 | 449 | 568,900 | 449 |
| 2024-07-22 | 453 | 453 | 445 | 450 | 645,000 | 450 |
| 2024-07-19 | 456 | 460 | 450 | 450 | 594,100 | 450 |
| 2024-07-18 | 458 | 467 | 456 | 456 | 600,700 | 456 |
| 2024-07-17 | 460 | 465 | 457 | 463 | 637,000 | 463 |
| 2024-07-16 | 466 | 466 | 454 | 457 | 1,033,000 | 457 |
| 2024-07-12 | 460 | 471 | 460 | 468 | 543,400 | 468 |
| 2024-07-11 | 472 | 472 | 458 | 463 | 799,800 | 463 |
| 2024-07-10 | 462 | 471 | 459 | 471 | 586,400 | 471 |
| 2024-07-09 | 464 | 468 | 461 | 464 | 388,500 | 464 |
| 2024-07-08 | 479 | 479 | 462 | 462 | 693,500 | 462 |
| 2024-07-05 | 470 | 479 | 469 | 476 | 569,400 | 476 |
| 2024-07-04 | 470 | 478 | 469 | 472 | 602,200 | 472 |
| 2024-07-03 | 471 | 479 | 470 | 470 | 457,600 | 470 |
| 2024-07-02 | 465 | 474 | 465 | 473 | 634,100 | 473 |
| 2024-07-01 | 488 | 489 | 465 | 465 | 1,597,600 | 465 |
| 2024-06-28 | 490 | 498 | 487 | 487 | 1,301,300 | 487 |
| 2024-06-27 | 495 | 508 | 489 | 493 | 1,550,100 | 493 |
| 2024-06-26 | 495 | 496 | 488 | 492 | 1,086,600 | 492 |
| 2024-06-25 | 490 | 497 | 487 | 492 | 758,200 | 492 |
| 2024-06-24 | 491 | 497 | 490 | 494 | 987,900 | 494 |
| 2024-06-21 | 497 | 501 | 490 | 490 | 1,173,000 | 490 |
| 2024-06-20 | 494 | 499 | 482 | 495 | 1,354,000 | 495 |
| 2024-06-19 | 499 | 505 | 494 | 498 | 649,300 | 498 |
| 2024-06-18 | 508 | 510 | 494 | 497 | 855,300 | 497 |
| 2024-06-17 | 506 | 508 | 494 | 504 | 1,332,300 | 504 |
| 2024-06-14 | 493 | 520 | 492 | 514 | 1,897,100 | 514 |
| 2024-06-13 | 500 | 509 | 494 | 494 | 1,242,400 | 494 |
| 2024-06-12 | 490 | 502 | 482 | 501 | 2,434,200 | 501 |
| 2024-06-11 | 466 | 474 | 460 | 472 | 456,700 | 472 |
| 2024-06-10 | 465 | 470 | 460 | 465 | 588,400 | 465 |
| 2024-06-07 | 465 | 471 | 464 | 465 | 436,200 | 465 |
| 2024-06-06 | 470 | 477 | 461 | 468 | 637,600 | 468 |
| 2024-06-05 | 482 | 489 | 466 | 466 | 1,041,100 | 466 |
| 2024-06-04 | 461 | 484 | 461 | 481 | 1,365,500 | 481 |
| 2024-06-03 | 454 | 459 | 450 | 459 | 650,400 | 459 |
| 2024-05-31 | 441 | 453 | 438 | 453 | 838,400 | 453 |
| 2024-05-30 | 434 | 445 | 431 | 444 | 1,030,300 | 444 |
| 2024-05-29 | 446 | 458 | 441 | 441 | 1,487,900 | 441 |
| 2024-05-28 | 447 | 449 | 441 | 444 | 720,700 | 444 |
| 2024-05-27 | 444 | 450 | 439 | 444 | 683,300 | 444 |
| 2024-05-24 | 442 | 451 | 440 | 443 | 971,900 | 443 |
| 2024-05-23 | 451 | 456 | 445 | 449 | 897,700 | 449 |
| 2024-05-22 | 455 | 462 | 448 | 449 | 1,240,100 | 449 |
| 2024-05-21 | 472 | 474 | 453 | 453 | 2,331,400 | 453 |
| 2024-05-20 | 482 | 485 | 472 | 478 | 1,225,700 | 478 |
| 2024-05-17 | 488 | 497 | 483 | 485 | 1,011,000 | 485 |
| 2024-05-16 | 498 | 504 | 486 | 492 | 1,103,200 | 492 |
| 2024-05-15 | 500 | 504 | 487 | 490 | 1,685,100 | 490 |
| 2024-05-14 | 494 | 513 | 490 | 501 | 1,740,800 | 501 |
| 2024-05-13 | 505 | 552 | 499 | 499 | 3,969,100 | 499 |
| 2024-05-10 | 538 | 546 | 525 | 529 | 1,912,200 | 529 |
| 2024-05-09 | 539 | 541 | 531 | 538 | 1,331,900 | 538 |
| 2024-05-08 | 532 | 548 | 529 | 530 | 1,898,100 | 530 |
| 2024-05-07 | 535 | 550 | 525 | 527 | 1,786,300 | 527 |
| 2024-05-02 | 528 | 533 | 521 | 527 | 1,022,600 | 527 |
| 2024-05-01 | 527 | 533 | 518 | 524 | 1,002,000 | 524 |
| 2024-04-30 | 525 | 532 | 521 | 532 | 894,100 | 532 |
| 2024-04-26 | 513 | 521 | 507 | 520 | 1,148,300 | 520 |
| 2024-04-25 | 520 | 526 | 512 | 513 | 1,038,500 | 513 |
| 2024-04-24 | 513 | 530 | 513 | 515 | 1,516,300 | 515 |
| 2024-04-23 | 495 | 513 | 495 | 511 | 1,325,800 | 511 |
| 2024-04-22 | 502 | 503 | 487 | 490 | 1,734,000 | 490 |
| 2024-04-19 | 504 | 509 | 491 | 504 | 1,489,300 | 504 |
| 2024-04-18 | 482 | 516 | 482 | 506 | 1,694,400 | 506 |
| 2024-04-17 | 501 | 506 | 480 | 480 | 1,225,000 | 480 |
| 2024-04-16 | 492 | 511 | 492 | 501 | 1,316,900 | 501 |
| 2024-04-15 | 491 | 496 | 485 | 493 | 480,100 | 493 |
| 2024-04-12 | 496 | 501 | 491 | 494 | 450,700 | 494 |
| 2024-04-11 | 485 | 495 | 484 | 495 | 615,500 | 495 |
| 2024-04-10 | 498 | 501 | 488 | 490 | 1,043,600 | 490 |
| 2024-04-09 | 499 | 504 | 498 | 498 | 545,400 | 498 |
| 2024-04-08 | 510 | 511 | 499 | 501 | 900,900 | 501 |
| 2024-04-05 | 494 | 510 | 490 | 504 | 1,101,800 | 504 |
| 2024-04-04 | 510 | 516 | 505 | 506 | 934,900 | 506 |
| 2024-04-03 | 498 | 513 | 490 | 500 | 1,370,400 | 500 |
| 2024-04-02 | 513 | 517 | 500 | 503 | 1,488,300 | 503 |
| 2024-04-01 | 545 | 545 | 511 | 513 | 1,798,400 | 513 |
| 2024-03-29 | 523 | 543 | 519 | 539 | 1,777,400 | 539 |
| 2024-03-28 | 522 | 525 | 513 | 519 | 1,006,100 | 519 |
| 2024-03-27 | 517 | 528 | 514 | 520 | 1,219,200 | 520 |
| 2024-03-26 | 512 | 517 | 504 | 516 | 1,331,500 | 516 |
| 2024-03-25 | 523 | 539 | 516 | 516 | 1,773,900 | 516 |
| 2024-03-22 | 537 | 543 | 522 | 522 | 1,776,900 | 522 |
| 2024-03-21 | 535 | 545 | 532 | 538 | 1,627,200 | 538 |
| 2024-03-19 | 533 | 537 | 525 | 533 | 1,424,400 | 533 |
| 2024-03-18 | 524 | 546 | 524 | 538 | 1,591,200 | 538 |
| 2024-03-15 | 523 | 526 | 511 | 525 | 1,632,300 | 525 |
| 2024-03-14 | 533 | 552 | 527 | 533 | 2,336,400 | 533 |
| 2024-03-13 | 533 | 560 | 530 | 536 | 3,133,100 | 536 |
| 2024-03-12 | 519 | 531 | 485 | 531 | 3,930,300 | 531 |
| 2024-03-11 | 526 | 541 | 515 | 519 | 4,024,600 | 519 |
| 2024-03-08 | 550 | 553 | 531 | 534 | 2,197,100 | 534 |
| 2024-03-07 | 536 | 552 | 530 | 545 | 3,064,600 | 545 |
| 2024-03-06 | 511 | 538 | 499 | 536 | 4,185,400 | 536 |
| 2024-03-05 | 471 | 509 | 464 | 509 | 3,804,600 | 509 |
| 2024-03-04 | 475 | 493 | 474 | 476 | 1,933,600 | 476 |
| 2024-03-01 | 475 | 481 | 469 | 476 | 1,310,000 | 476 |
| 2024-02-29 | 468 | 481 | 466 | 475 | 1,373,400 | 475 |
| 2024-02-28 | 472 | 483 | 470 | 473 | 2,010,500 | 473 |
| 2024-02-27 | 470 | 491 | 467 | 472 | 5,243,000 | 472 |
| 2024-02-26 | 434 | 453 | 432 | 448 | 1,962,700 | 448 |
| 2024-02-22 | 442 | 444 | 426 | 431 | 1,537,700 | 431 |
| 2024-02-21 | 460 | 463 | 436 | 438 | 2,495,500 | 438 |
| 2024-02-20 | 437 | 464 | 433 | 458 | 3,976,600 | 458 |
| 2024-02-19 | 430 | 449 | 425 | 435 | 3,509,900 | 435 |
| 2024-02-16 | 426 | 431 | 415 | 423 | 2,522,500 | 423 |
| 2024-02-15 | 450 | 470 | 426 | 430 | 5,728,400 | 430 |
| 2024-02-14 | 410 | 420 | 408 | 417 | 1,816,100 | 417 |
| 2024-02-13 | 412 | 416 | 409 | 416 | 817,400 | 416 |
| 2024-02-09 | 408 | 413 | 406 | 406 | 766,300 | 406 |
| 2024-02-08 | 410 | 411 | 400 | 406 | 1,157,000 | 406 |
| 2024-02-07 | 413 | 413 | 404 | 409 | 1,054,900 | 409 |
| 2024-02-06 | 417 | 417 | 408 | 412 | 690,400 | 412 |
| 2024-02-05 | 416 | 424 | 411 | 418 | 785,400 | 418 |
| 2024-02-02 | 408 | 415 | 406 | 412 | 829,500 | 412 |
| 2024-02-01 | 410 | 411 | 404 | 406 | 1,248,000 | 406 |
| 2024-01-31 | 421 | 423 | 410 | 417 | 1,385,100 | 417 |
| 2024-01-30 | 434 | 436 | 422 | 422 | 1,435,800 | 422 |
| 2024-01-29 | 428 | 432 | 424 | 426 | 663,700 | 426 |
| 2024-01-26 | 429 | 436 | 423 | 428 | 1,163,500 | 428 |
| 2024-01-25 | 430 | 430 | 421 | 427 | 826,100 | 427 |
| 2024-01-24 | 428 | 431 | 421 | 427 | 1,036,100 | 427 |
| 2024-01-23 | 433 | 437 | 419 | 422 | 985,500 | 422 |
| 2024-01-22 | 423 | 433 | 416 | 431 | 1,172,600 | 431 |
| 2024-01-19 | 411 | 423 | 409 | 421 | 1,259,700 | 421 |
| 2024-01-18 | 403 | 409 | 401 | 408 | 627,800 | 408 |
| 2024-01-17 | 414 | 414 | 404 | 405 | 1,013,200 | 405 |
| 2024-01-16 | 420 | 424 | 410 | 411 | 1,115,300 | 411 |
| 2024-01-15 | 423 | 423 | 413 | 420 | 893,200 | 420 |
| 2024-01-12 | 419 | 423 | 415 | 420 | 1,102,900 | 420 |
| 2024-01-11 | 428 | 428 | 418 | 419 | 1,246,000 | 419 |
| 2024-01-10 | 429 | 433 | 423 | 425 | 1,123,200 | 425 |
| 2024-01-09 | 416 | 430 | 415 | 429 | 1,999,300 | 429 |
| 2024-01-05 | 418 | 422 | 412 | 412 | 1,176,500 | 412 |
| 2024-01-04 | 406 | 420 | 403 | 417 | 1,341,400 | 417 |
分割・併合履歴 ： [2016-01-27]1株→2株 [2015-09-28]1株→2株 [2012-06-27]1株→2株
