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
2024-12-064434474264321,693,100432
2024-12-054454464334451,156,600445
2024-12-044314454304441,446,700444
2024-12-03425433423430961,300430
2024-12-024274284174221,337,200422
2024-11-29430434426429770,300429
2024-11-28427440427431764,800431
2024-11-274364364214291,566,900429
2024-11-264394404294351,290,500435
2024-11-254384464364381,110,800438
2024-11-224534534334331,786,900433
2024-11-214504554434511,290,400451
2024-11-20451461447450958,400450
2024-11-194484554424531,276,500453
2024-11-184374504374441,211,100444
2024-11-154344484314441,657,900444
2024-11-144224334164281,427,200428
2024-11-134434474224232,297,900423
2024-11-124594634444462,906,500446
2024-11-114894954474598,330,500459
2024-11-084304424294331,998,000433
2024-11-074334354214261,359,000426
2024-11-06430437425428953,200428
2024-11-05430430423426482,600426
2024-11-014324394244261,600,300426
2024-10-314354424324401,226,300440
2024-10-304374404294361,251,900436
2024-10-29435441430431937,900431
2024-10-284264394254351,397,700435
2024-10-254384404244261,011,400426
2024-10-24434444431438965,700438
2024-10-23451453440441988,700441
2024-10-22465465451451917,500451
2024-10-214754754634651,024,600465
2024-10-18473483473478999,400478
2024-10-174844844644701,730,100470
2024-10-16486494481483879,500483
2024-10-154884924794921,200,400492
2024-10-114904934834831,105,200483
2024-10-105005044854961,684,300496
2024-10-095105144995051,046,200505
2024-10-08510511502504860,000504
2024-10-075225225105111,116,400511
2024-10-04509525507515914,400515
2024-10-035255305115121,561,000512
2024-10-025325395145152,078,500515
2024-10-015465495345421,301,900542
2024-09-305445655395412,037,200541
2024-09-275585715545591,864,500559
2024-09-265415625405502,012,400550
2024-09-25539549532533938,700533
2024-09-245535605415441,170,400544
2024-09-205615695465532,032,300553
2024-09-195215535195512,649,700551
2024-09-185215255095141,154,500514
2024-09-175255285045161,218,600516
2024-09-135315335155221,379,900522
2024-09-125305515235292,544,800529
2024-09-115265345045131,854,500513
2024-09-105225325135291,841,800529
2024-09-094895204885193,033,000519
2024-09-065355375015073,458,600507
2024-09-055215565185323,685,800532
2024-09-045535775275315,016,500531
2024-09-035475765375723,883,900572
2024-09-025285445255412,758,800541
2024-08-305275395195261,946,100526
2024-08-295125375085303,032,900530
2024-08-285105184995171,808,200517
2024-08-274935184865153,040,600515
2024-08-265105274954953,912,300495
2024-08-235105134995051,912,300505
2024-08-224905204885133,990,100513
2024-08-214805044774882,422,500488
2024-08-204775004734822,823,000482
2024-08-195105104714715,163,200471
2024-08-164645134565107,137,600510
2024-08-1546947244146010,674,200460
2024-08-143894033733922,811,400392
2024-08-133723833643811,518,100381
2024-08-093833853623711,168,000371
2024-08-083803903703751,028,000375
2024-08-073673953613881,781,700388
2024-08-063493753493751,715,800375
2024-08-053593773193193,476,300319
2024-08-024174173973991,966,400399
2024-08-014394394184251,148,300425
2024-07-31442443432442695,000442
2024-07-30456458444447635,500447
2024-07-29451458448458756,300458
2024-07-26440450438450704,000450
2024-07-25432443430433821,500433
2024-07-24447451440440401,500440
2024-07-23453459447449568,900449
2024-07-22453453445450645,000450
2024-07-19456460450450594,100450
2024-07-18458467456456600,700456
2024-07-17460465457463637,000463
2024-07-164664664544571,033,000457
2024-07-12460471460468543,400468
2024-07-11472472458463799,800463
2024-07-10462471459471586,400471
2024-07-09464468461464388,500464
2024-07-08479479462462693,500462
2024-07-05470479469476569,400476
2024-07-04470478469472602,200472
2024-07-03471479470470457,600470
2024-07-02465474465473634,100473
2024-07-014884894654651,597,600465
2024-06-284904984874871,301,300487
2024-06-274955084894931,550,100493
2024-06-264954964884921,086,600492
2024-06-25490497487492758,200492
2024-06-24491497490494987,900494
2024-06-214975014904901,173,000490
2024-06-204944994824951,354,000495
2024-06-19499505494498649,300498
2024-06-18508510494497855,300497
2024-06-175065084945041,332,300504
2024-06-144935204925141,897,100514
2024-06-135005094944941,242,400494
2024-06-124905024825012,434,200501
2024-06-11466474460472456,700472
2024-06-10465470460465588,400465
2024-06-07465471464465436,200465
2024-06-06470477461468637,600468
2024-06-054824894664661,041,100466
2024-06-044614844614811,365,500481
2024-06-03454459450459650,400459
2024-05-31441453438453838,400453
2024-05-304344454314441,030,300444
2024-05-294464584414411,487,900441
2024-05-28447449441444720,700444
2024-05-27444450439444683,300444
2024-05-24442451440443971,900443
2024-05-23451456445449897,700449
2024-05-224554624484491,240,100449
2024-05-214724744534532,331,400453
2024-05-204824854724781,225,700478
2024-05-174884974834851,011,000485
2024-05-164985044864921,103,200492
2024-05-155005044874901,685,100490
2024-05-144945134905011,740,800501
2024-05-135055524994993,969,100499
2024-05-105385465255291,912,200529
2024-05-095395415315381,331,900538
2024-05-085325485295301,898,100530
2024-05-075355505255271,786,300527
2024-05-025285335215271,022,600527
2024-05-015275335185241,002,000524
2024-04-30525532521532894,100532
2024-04-265135215075201,148,300520
2024-04-255205265125131,038,500513
2024-04-245135305135151,516,300515
2024-04-234955134955111,325,800511
2024-04-225025034874901,734,000490
2024-04-195045094915041,489,300504
2024-04-184825164825061,694,400506
2024-04-175015064804801,225,000480
2024-04-164925114925011,316,900501
2024-04-15491496485493480,100493
2024-04-12496501491494450,700494
2024-04-11485495484495615,500495
2024-04-104985014884901,043,600490
2024-04-09499504498498545,400498
2024-04-08510511499501900,900501
2024-04-054945104905041,101,800504
2024-04-04510516505506934,900506
2024-04-034985134905001,370,400500
2024-04-025135175005031,488,300503
2024-04-015455455115131,798,400513
2024-03-295235435195391,777,400539
2024-03-285225255135191,006,100519
2024-03-275175285145201,219,200520
2024-03-265125175045161,331,500516
2024-03-255235395165161,773,900516
2024-03-225375435225221,776,900522
2024-03-215355455325381,627,200538
2024-03-195335375255331,424,400533
2024-03-185245465245381,591,200538
2024-03-155235265115251,632,300525
2024-03-145335525275332,336,400533
2024-03-135335605305363,133,100536
2024-03-125195314855313,930,300531
2024-03-115265415155194,024,600519
2024-03-085505535315342,197,100534
2024-03-075365525305453,064,600545
2024-03-065115384995364,185,400536
2024-03-054715094645093,804,600509
2024-03-044754934744761,933,600476
2024-03-014754814694761,310,000476
2024-02-294684814664751,373,400475
2024-02-284724834704732,010,500473
2024-02-274704914674725,243,000472
2024-02-264344534324481,962,700448
2024-02-224424444264311,537,700431
2024-02-214604634364382,495,500438
2024-02-204374644334583,976,600458
2024-02-194304494254353,509,900435
2024-02-164264314154232,522,500423
2024-02-154504704264305,728,400430
2024-02-144104204084171,816,100417
2024-02-13412416409416817,400416
2024-02-09408413406406766,300406
2024-02-084104114004061,157,000406
2024-02-074134134044091,054,900409
2024-02-06417417408412690,400412
2024-02-05416424411418785,400418
2024-02-02408415406412829,500412
2024-02-014104114044061,248,000406
2024-01-314214234104171,385,100417
2024-01-304344364224221,435,800422
2024-01-29428432424426663,700426
2024-01-264294364234281,163,500428
2024-01-25430430421427826,100427
2024-01-244284314214271,036,100427
2024-01-23433437419422985,500422
2024-01-224234334164311,172,600431
2024-01-194114234094211,259,700421
2024-01-18403409401408627,800408
2024-01-174144144044051,013,200405
2024-01-164204244104111,115,300411
2024-01-15423423413420893,200420
2024-01-124194234154201,102,900420
2024-01-114284284184191,246,000419
2024-01-104294334234251,123,200425
2024-01-094164304154291,999,300429
2024-01-054184224124121,176,500412
2024-01-044064204034171,341,400417

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