1. HOME >
  2. 株価時系列 >
  3. 3660 >
  4. 2020年

3660 (株)アイスタイル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30402411393408891,500408
2020-12-29411416404410715,900410
2020-12-284034183974101,091,100410
2020-12-253924093924031,114,700403
2020-12-24380400380392803,700392
2020-12-23382388374382952,100382
2020-12-223863863703711,292,300371
2020-12-214044083863921,075,300392
2020-12-18400407394401699,400401
2020-12-173984113974061,005,200406
2020-12-164044053903911,120,800391
2020-12-154134173964041,332,600404
2020-12-14415428414416705,800416
2020-12-114184264084151,012,800415
2020-12-104434454194211,991,700421
2020-12-094254654104513,387,700451
2020-12-084144654074233,667,100423
2020-12-074354374104101,041,400410
2020-12-044584584284341,666,400434
2020-12-034804814584611,383,500461
2020-12-02479491476486767,500486
2020-12-014574774554751,035,600475
2020-11-30459472453453900,800453
2020-11-274574654494591,342,400459
2020-11-264774824524571,564,600457
2020-11-254724864684771,079,600477
2020-11-244734734614681,044,200468
2020-11-204504634414611,184,600461
2020-11-194604614464501,778,500450
2020-11-184814814584631,523,400463
2020-11-174724944724881,460,600488
2020-11-164924964614761,453,500476
2020-11-134874884654801,704,900480
2020-11-124855144764952,581,500495
2020-11-114824874414612,767,800461
2020-11-104635184614905,716,100490
2020-11-094174654114653,308,000465
2020-11-063763893683851,229,000385
2020-11-05382386373377797,200377
2020-11-043733813673781,227,200378
2020-11-023623763583661,069,200366
2020-10-303903973553602,146,100360
2020-10-293863953783871,270,300387
2020-10-283914003873941,068,200394
2020-10-273923993823922,638,500392
2020-10-264354394044072,265,200407
2020-10-234284354114261,587,100426
2020-10-224434494244281,778,800428
2020-10-214444544294442,151,000444
2020-10-204034494014382,729,500438
2020-10-193834063824051,462,500405
2020-10-164034103823832,221,000383
2020-10-154084174004061,050,600406
2020-10-144104173984081,301,700408
2020-10-134034234024132,460,900413
2020-10-123814093744011,730,500401
2020-10-093974003793861,209,500386
2020-10-083894083783903,215,300390
2020-10-073643773583771,637,800377
2020-10-063423723423722,511,900372
2020-10-053243393243371,269,800337
2020-10-023273333173211,222,500321
2020-09-303263333163201,025,200320
2020-09-293093293083291,849,300329
2020-09-28305307297306801,200306
2020-09-25304309296298920,900298
2020-09-243093112942981,877,700298
2020-09-233203213083101,631,600310
2020-09-183343483253251,461,200325
2020-09-173243453223313,003,400331
2020-09-163173283173181,365,500318
2020-09-153133203083201,050,500320
2020-09-143113233113131,369,300313
2020-09-113073112963081,906,900308
2020-09-10310318307310952,600310
2020-09-09308318306311976,200311
2020-09-083033173003161,072,600316
2020-09-072963142913041,724,800304
2020-09-043013072962991,293,800299
2020-09-033213223073111,121,900311
2020-09-023083233083161,760,800316
2020-09-01308315300304922,700304
2020-08-313043173033061,493,500306
2020-08-283183182912962,566,100296
2020-08-273263353213231,014,100323
2020-08-263293313153261,091,000326
2020-08-253333373263281,783,800328
2020-08-243363463243281,617,100328
2020-08-213233603213373,563,600337
2020-08-203383453183241,857,000324
2020-08-193143383103362,272,900336
2020-08-183153233083111,249,900311
2020-08-173453473143153,403,700315
2020-08-143333723323616,214,400361
2020-08-133153223043201,567,000320
2020-08-122993152983131,356,100313
2020-08-112873052872991,167,100299
2020-08-07274283273283822,900283
2020-08-062702822662701,754,200270
2020-08-052612762592691,136,700269
2020-08-042492692492611,245,800261
2020-08-03239248235242606,900242
2020-07-31242243229231659,900231
2020-07-30247251240242675,300242
2020-07-292602612422421,058,800242
2020-07-28274278265265471,100265
2020-07-27279279268274653,900274
2020-07-22279284276283438,500283
2020-07-21289293282282498,000282
2020-07-20282287273287567,700287
2020-07-17289292278281623,400281
2020-07-16287295285288721,300288
2020-07-15286289281283667,600283
2020-07-14279288274285944,800285
2020-07-13286286274284858,600284
2020-07-10283294280281869,700281
2020-07-09290291277283869,500283
2020-07-08283292280289883,400289
2020-07-07279286273285867,900285
2020-07-062612822592801,152,800280
2020-07-03258267254261919,500261
2020-07-022732812542561,834,200256
2020-07-012642812642771,257,900277
2020-06-302642742612681,417,500268
2020-06-292662702512561,577,800256
2020-06-262852852672721,467,700272
2020-06-252922962822861,206,600286
2020-06-242953042912941,186,100294
2020-06-233033052892931,232,300293
2020-06-22299305295299599,000299
2020-06-19299307297303675,200303
2020-06-183063122952991,407,100299
2020-06-17304310298308906,600308
2020-06-162863092843071,286,200307
2020-06-153033042812821,303,600282
2020-06-122903072863021,721,500302
2020-06-113253253043061,355,200306
2020-06-103223373163281,109,200328
2020-06-093213283113261,227,500326
2020-06-083073253033241,245,200324
2020-06-053103122953091,183,900309
2020-06-043333333043051,743,900305
2020-06-033383483223301,742,100330
2020-06-023233363163311,469,400331
2020-06-01313323313316965,300316
2020-05-293183233083082,633,400308
2020-05-283293423203261,804,500326
2020-05-273203283073231,240,000323
2020-05-263333433173191,730,400319
2020-05-253223323153301,958,100330
2020-05-222993192973111,617,900311
2020-05-212833072832981,943,400298
2020-05-20297297283285825,500285
2020-05-192923052872951,685,500295
2020-05-182832972772821,139,000282
2020-05-152982992652751,900,200275
2020-05-142943022882941,393,400294
2020-05-133003182922981,664,000298
2020-05-123073222843042,857,200304
2020-05-112713132693102,960,600310
2020-05-082873232852954,394,200295
2020-05-072532742522741,442,900274
2020-05-012382522382491,120,200249
2020-04-302412542402411,464,700241
2020-04-28223236220233930,800233
2020-04-27234236222223832,100223
2020-04-24236236224227844,000227
2020-04-23230245230243891,000243
2020-04-222512522262261,345,100226
2020-04-212822842552561,672,400256
2020-04-202622862622821,788,100282
2020-04-17248260244259961,700259
2020-04-16230244225244668,300244
2020-04-152422422302371,073,900237
2020-04-14241246233244694,500244
2020-04-13253255239241789,700241
2020-04-102522582372561,104,300256
2020-04-092352572342531,318,300253
2020-04-082352402192331,116,900233
2020-04-07219230217227990,800227
2020-04-06194208189206700,000206
2020-04-03204207191194807,900194
2020-04-02203209198205692,800205
2020-04-01205214201205678,900205
2020-03-31219225205207730,700207
2020-03-30219233212219872,400219
2020-03-27240246221228867,100228
2020-03-262162372122301,090,600230
2020-03-252392402142241,266,400224
2020-03-241942101942031,011,400203
2020-03-23183193176188877,600188
2020-03-192052071801851,498,700185
2020-03-182092182042041,058,200204
2020-03-171942211932092,226,000209
2020-03-162192211991991,559,400199
2020-03-132012151962021,417,500202
2020-03-122382402212251,739,100225
2020-03-112632672402411,219,400241
2020-03-102432732422641,731,400264
2020-03-092702762552581,201,400258
2020-03-06300303284286920,700286
2020-03-05310314297303548,400303
2020-03-04294310292304711,300304
2020-03-033143202963021,243,500302
2020-03-022953132943072,234,700307
2020-02-283023092912921,601,300292
2020-02-273213223053101,853,300310
2020-02-263253303183271,200,900327
2020-02-253173313123301,301,500330
2020-02-213493603353411,362,500341
2020-02-203703723433501,715,000350
2020-02-19368371362369762,700369
2020-02-18377377362366997,600366
2020-02-17379388371384789,000384
2020-02-143803893723861,185,600386
2020-02-133733853663801,689,400380
2020-02-123984003573703,980,200370
2020-02-104504514064062,636,300406
2020-02-07466466448450626,000450
2020-02-06470473461465740,800465
2020-02-05468472458465510,300465
2020-02-04448468445460531,600460
2020-02-03456459442454871,000454
2020-01-31469483466474847,000474
2020-01-304914984654751,110,600475
2020-01-29500512494498646,700498
2020-01-28483508477499910,600499
2020-01-275005054824871,435,800487
2020-01-245265395015131,390,900513
2020-01-235435465205281,156,400528
2020-01-22565573550559898,900559
2020-01-21589590563577906,200577
2020-01-20600605590593413,000593
2020-01-17600602596599355,900599
2020-01-16607610594595376,200595
2020-01-15595603590601382,600601
2020-01-14610610588595600,000595
2020-01-10620620601610397,600610
2020-01-09615621610616490,400616
2020-01-08620620590603619,500603
2020-01-07621638618628588,000628
2020-01-06635644620625450,400625

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