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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
