3660 (株)アイスタイル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 418 | 419 | 395 | 412 | 4,169,400 | 412 |
| 2025-04-03 | 410 | 434 | 410 | 426 | 2,639,000 | 426 |
| 2025-04-02 | 438 | 441 | 433 | 438 | 1,145,900 | 438 |
| 2025-04-01 | 452 | 453 | 440 | 440 | 1,735,400 | 440 |
| 2025-03-31 | 456 | 458 | 450 | 450 | 1,872,400 | 450 |
| 2025-03-28 | 476 | 484 | 472 | 478 | 976,400 | 478 |
| 2025-03-27 | 467 | 478 | 464 | 476 | 825,000 | 476 |
| 2025-03-26 | 470 | 471 | 462 | 469 | 722,500 | 469 |
| 2025-03-25 | 464 | 477 | 461 | 470 | 1,367,300 | 470 |
| 2025-03-24 | 463 | 465 | 455 | 456 | 674,600 | 456 |
| 2025-03-21 | 460 | 467 | 456 | 463 | 710,600 | 463 |
| 2025-03-19 | 466 | 470 | 460 | 461 | 769,200 | 461 |
| 2025-03-18 | 465 | 467 | 460 | 461 | 941,900 | 461 |
| 2025-03-17 | 471 | 471 | 464 | 467 | 607,300 | 467 |
| 2025-03-14 | 456 | 468 | 455 | 468 | 726,100 | 468 |
| 2025-03-13 | 471 | 474 | 456 | 460 | 1,062,900 | 460 |
| 2025-03-12 | 463 | 472 | 461 | 465 | 888,300 | 465 |
| 2025-03-11 | 450 | 463 | 443 | 460 | 1,695,200 | 460 |
| 2025-03-10 | 470 | 470 | 455 | 459 | 1,295,800 | 459 |
| 2025-03-07 | 484 | 488 | 460 | 462 | 2,018,000 | 462 |
| 2025-03-06 | 475 | 499 | 469 | 492 | 2,170,300 | 492 |
| 2025-03-05 | 466 | 475 | 459 | 469 | 1,603,600 | 469 |
| 2025-03-04 | 468 | 470 | 450 | 458 | 1,751,100 | 458 |
| 2025-03-03 | 475 | 482 | 468 | 474 | 1,769,100 | 474 |
| 2025-02-28 | 473 | 479 | 459 | 462 | 1,835,700 | 462 |
| 2025-02-27 | 501 | 504 | 476 | 480 | 1,335,700 | 480 |
| 2025-02-26 | 479 | 504 | 471 | 501 | 1,708,000 | 501 |
| 2025-02-25 | 480 | 492 | 479 | 484 | 1,551,100 | 484 |
| 2025-02-21 | 496 | 499 | 480 | 481 | 1,991,000 | 481 |
| 2025-02-20 | 513 | 514 | 498 | 498 | 1,312,200 | 498 |
| 2025-02-19 | 509 | 518 | 504 | 516 | 1,229,100 | 516 |
| 2025-02-18 | 528 | 543 | 512 | 513 | 2,016,800 | 513 |
| 2025-02-17 | 540 | 542 | 519 | 524 | 1,991,500 | 524 |
| 2025-02-14 | 552 | 564 | 540 | 541 | 2,956,700 | 541 |
| 2025-02-13 | 580 | 596 | 543 | 555 | 11,040,800 | 555 |
| 2025-02-12 | 533 | 535 | 520 | 523 | 2,594,100 | 523 |
| 2025-02-10 | 504 | 529 | 504 | 528 | 2,001,100 | 528 |
| 2025-02-07 | 514 | 516 | 494 | 502 | 1,556,800 | 502 |
| 2025-02-06 | 507 | 516 | 496 | 515 | 1,703,000 | 515 |
| 2025-02-05 | 518 | 518 | 504 | 509 | 1,273,300 | 509 |
| 2025-02-04 | 518 | 522 | 513 | 516 | 1,030,600 | 516 |
| 2025-02-03 | 515 | 523 | 506 | 512 | 2,035,500 | 512 |
| 2025-01-31 | 530 | 545 | 511 | 524 | 3,613,900 | 524 |
| 2025-01-30 | 504 | 535 | 503 | 535 | 3,845,200 | 535 |
| 2025-01-29 | 484 | 530 | 478 | 504 | 5,174,200 | 504 |
| 2025-01-28 | 459 | 488 | 457 | 484 | 2,260,100 | 484 |
| 2025-01-27 | 455 | 461 | 449 | 459 | 1,099,500 | 459 |
| 2025-01-24 | 439 | 457 | 439 | 453 | 1,754,500 | 453 |
| 2025-01-23 | 435 | 440 | 433 | 436 | 587,700 | 436 |
| 2025-01-22 | 428 | 437 | 424 | 435 | 1,079,700 | 435 |
| 2025-01-21 | 430 | 430 | 422 | 427 | 469,100 | 427 |
| 2025-01-20 | 421 | 430 | 419 | 426 | 1,022,300 | 426 |
| 2025-01-17 | 415 | 419 | 405 | 419 | 1,237,100 | 419 |
| 2025-01-16 | 418 | 423 | 417 | 418 | 557,500 | 418 |
| 2025-01-15 | 419 | 422 | 415 | 416 | 815,100 | 416 |
| 2025-01-14 | 423 | 424 | 418 | 418 | 884,100 | 418 |
| 2025-01-10 | 424 | 427 | 421 | 427 | 796,600 | 427 |
| 2025-01-09 | 428 | 430 | 421 | 426 | 1,627,600 | 426 |
| 2025-01-08 | 431 | 434 | 427 | 429 | 1,001,900 | 429 |
| 2025-01-07 | 440 | 442 | 432 | 434 | 1,097,000 | 434 |
| 2025-01-06 | 442 | 442 | 430 | 432 | 1,382,500 | 432 |
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