3660 (株)アイスタイルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	267	271	262	269	513,400	269
2021-12-29	267	275	266	270	375,400	270
2021-12-28	267	274	267	271	418,700	271
2021-12-27	273	276	266	267	293,400	267
2021-12-24	278	283	273	276	331,600	276
2021-12-23	279	285	276	280	410,000	280
2021-12-22	265	280	264	278	661,900	278
2021-12-21	262	266	259	263	551,900	263
2021-12-20	255	261	255	256	363,600	256
2021-12-17	268	268	258	259	793,100	259
2021-12-16	270	275	269	271	266,600	271
2021-12-15	266	274	265	269	281,000	269
2021-12-14	277	277	267	268	554,900	268
2021-12-13	290	291	281	283	293,600	283
2021-12-10	292	292	283	286	460,400	286
2021-12-09	299	304	293	295	385,200	295
2021-12-08	304	306	295	299	512,400	299
2021-12-07	289	296	286	296	469,300	296
2021-12-06	281	285	277	283	392,400	283
2021-12-03	272	283	272	283	364,900	283
2021-12-02	271	281	271	271	457,700	271
2021-12-01	270	282	267	279	722,100	279
2021-11-30	283	292	275	275	669,000	275
2021-11-29	283	292	278	278	682,400	278
2021-11-26	302	302	288	291	594,500	291
2021-11-25	307	308	299	299	360,500	299
2021-11-24	313	313	305	305	347,700	305
2021-11-22	315	317	307	313	306,900	313
2021-11-19	318	321	312	319	334,500	319
2021-11-18	318	319	312	318	471,500	318
2021-11-17	326	329	316	318	421,300	318
2021-11-16	326	332	320	325	505,500	325
2021-11-15	337	340	328	332	511,400	332
2021-11-12	338	346	335	336	318,800	336
2021-11-11	339	343	332	333	440,300	333
2021-11-10	353	353	338	339	468,300	339
2021-11-09	363	365	350	351	601,100	351
2021-11-08	360	373	352	370	1,176,400	370
2021-11-05	395	396	385	392	669,800	392
2021-11-04	402	402	394	399	380,900	399
2021-11-02	399	407	398	398	209,000	398
2021-11-01	404	407	398	401	252,500	401
2021-10-29	400	402	393	395	283,400	395
2021-10-28	403	406	396	400	445,000	400
2021-10-27	408	411	405	410	142,900	410
2021-10-26	415	415	410	412	174,900	412
2021-10-25	403	409	402	408	205,800	408
2021-10-22	405	414	403	411	264,600	411
2021-10-21	420	420	407	409	295,800	409
2021-10-20	425	425	419	419	173,500	419
2021-10-19	413	422	413	420	173,800	420
2021-10-18	419	421	413	415	239,100	415
2021-10-15	418	422	413	415	256,700	415
2021-10-14	409	413	401	412	330,400	412
2021-10-13	416	420	405	406	452,100	406
2021-10-12	431	431	419	419	405,500	419
2021-10-11	430	434	420	434	362,100	434
2021-10-08	421	432	421	427	449,400	427
2021-10-07	420	423	409	413	736,400	413
2021-10-06	438	442	416	420	603,700	420
2021-10-05	451	451	434	438	491,000	438
2021-10-04	472	480	454	457	559,900	457
2021-10-01	475	475	459	464	532,100	464
2021-09-30	475	477	467	476	413,100	476
2021-09-29	456	471	446	469	521,400	469
2021-09-28	466	466	453	457	312,600	457
2021-09-27	460	471	456	461	579,200	461
2021-09-24	450	458	444	455	540,100	455
2021-09-22	448	452	439	439	567,600	439
2021-09-21	468	471	437	452	934,800	452
2021-09-17	437	454	434	453	393,200	453
2021-09-16	453	458	438	442	461,700	442
2021-09-15	456	460	442	453	497,000	453
2021-09-14	454	458	449	458	509,400	458
2021-09-13	436	448	434	447	387,900	447
2021-09-10	421	439	421	439	692,600	439
2021-09-09	422	428	418	422	488,700	422
2021-09-08	430	433	422	430	674,700	430
2021-09-07	440	451	436	438	470,300	438
2021-09-06	439	440	430	437	486,000	437
2021-09-03	429	443	427	436	520,200	436
2021-09-02	427	430	420	427	304,800	427
2021-09-01	417	428	416	426	547,200	426
2021-08-31	415	422	411	420	381,000	420
2021-08-30	423	429	417	420	362,500	420
2021-08-27	419	426	413	419	464,400	419
2021-08-26	431	437	419	420	495,100	420
2021-08-25	439	447	431	432	523,700	432
2021-08-24	419	443	417	443	703,300	443
2021-08-23	427	434	419	424	649,000	424
2021-08-20	434	443	425	427	528,200	427
2021-08-19	448	461	436	437	657,300	437
2021-08-18	431	457	428	456	778,400	456
2021-08-17	459	468	416	436	1,630,500	436
2021-08-16	438	438	415	419	608,600	419
2021-08-13	432	439	430	439	279,800	439
2021-08-12	450	450	431	436	286,800	436
2021-08-11	444	455	443	446	216,300	446
2021-08-10	428	448	428	446	254,600	446
2021-08-06	429	435	426	427	236,500	427
2021-08-05	430	438	426	426	320,600	426
2021-08-04	442	447	435	436	294,800	436
2021-08-03	448	455	441	444	250,200	444
2021-08-02	446	451	437	451	350,900	451
2021-07-30	451	460	435	440	572,200	440
2021-07-29	461	462	452	456	342,300	456
2021-07-28	469	471	451	451	544,700	451
2021-07-27	483	483	469	475	319,700	475
2021-07-26	485	492	477	478	398,100	478
2021-07-21	483	484	471	471	387,900	471
2021-07-20	477	480	470	470	393,600	470
2021-07-19	485	492	480	483	366,100	483
2021-07-16	476	494	475	493	328,000	493
2021-07-15	485	485	476	482	309,600	482
2021-07-14	489	494	482	484	387,800	484
2021-07-13	497	508	494	494	423,200	494
2021-07-12	490	500	487	494	508,500	494
2021-07-09	475	479	460	477	993,400	477
2021-07-08	496	498	481	481	646,000	481
2021-07-07	510	512	500	502	694,900	502
2021-07-06	551	552	514	516	954,300	516
2021-07-05	565	568	550	550	419,500	550
2021-07-02	547	571	547	568	1,147,900	568
2021-07-01	520	543	516	542	557,900	542
2021-06-30	516	524	515	520	315,400	520
2021-06-29	525	530	515	517	504,900	517
2021-06-28	522	528	522	525	312,800	525
2021-06-25	517	525	517	521	335,500	521
2021-06-24	519	523	509	509	428,600	509
2021-06-23	510	524	509	522	483,300	522
2021-06-22	499	511	494	505	503,500	505
2021-06-21	496	503	486	489	694,800	489
2021-06-18	534	535	510	510	375,100	510
2021-06-17	525	531	522	526	252,000	526
2021-06-16	520	526	516	525	383,300	525
2021-06-15	552	552	521	523	921,400	523
2021-06-14	552	562	552	553	269,900	553
2021-06-11	557	562	540	549	538,700	549
2021-06-10	549	559	538	557	415,200	557
2021-06-09	537	552	536	549	293,700	549
2021-06-08	532	540	530	535	286,400	535
2021-06-07	531	547	531	536	419,600	536
2021-06-04	528	534	522	526	414,100	526
2021-06-03	551	555	533	533	442,900	533
2021-06-02	545	555	545	554	469,300	554
2021-06-01	519	541	514	541	479,700	541
2021-05-31	519	527	516	516	279,600	516
2021-05-28	523	525	512	521	375,200	521
2021-05-27	520	536	513	513	530,900	513
2021-05-26	515	536	513	534	449,700	534
2021-05-25	525	536	520	522	434,600	522
2021-05-24	530	535	518	519	463,900	519
2021-05-21	527	546	527	531	695,900	531
2021-05-20	509	531	507	526	623,800	526
2021-05-19	500	511	490	511	666,400	511
2021-05-18	482	510	482	508	614,400	508
2021-05-17	488	499	471	482	754,600	482
2021-05-14	459	466	446	456	446,900	456
2021-05-13	467	467	445	451	473,400	451
2021-05-12	487	493	465	468	572,200	468
2021-05-11	497	503	485	489	513,100	489
2021-05-10	494	508	492	502	543,300	502
2021-05-07	500	500	479	490	617,100	490
2021-05-06	483	493	478	493	467,600	493
2021-04-30	482	484	476	477	353,300	477
2021-04-28	480	482	473	478	298,400	478
2021-04-27	477	484	473	478	323,200	478
2021-04-26	481	482	471	475	444,800	475
2021-04-23	472	490	467	473	810,200	473
2021-04-22	474	479	467	475	556,100	475
2021-04-21	476	478	459	459	670,500	459
2021-04-20	468	483	465	479	703,200	479
2021-04-19	465	477	463	473	420,800	473
2021-04-16	455	470	455	467	345,400	467
2021-04-15	447	458	447	458	308,400	458
2021-04-14	456	456	448	452	378,200	452
2021-04-13	465	468	457	459	365,500	459
2021-04-12	482	485	467	468	350,500	468
2021-04-09	466	479	461	476	451,900	476
2021-04-08	473	473	458	467	423,900	467
2021-04-07	472	477	468	472	312,100	472
2021-04-06	483	486	464	471	517,100	471
2021-04-05	482	482	468	475	431,200	475
2021-04-02	485	490	474	475	379,700	475
2021-04-01	480	485	474	479	502,300	479
2021-03-31	483	485	474	478	812,300	478
2021-03-30	494	502	487	489	545,800	489
2021-03-29	511	517	486	490	785,800	490
2021-03-26	499	513	494	511	975,600	511
2021-03-25	493	494	480	485	1,089,300	485
2021-03-24	505	516	496	497	1,505,500	497
2021-03-23	547	553	512	515	1,579,300	515
2021-03-22	547	562	533	545	1,237,300	545
2021-03-19	560	563	537	547	1,549,100	547
2021-03-18	579	585	562	578	1,120,500	578
2021-03-17	540	571	537	569	983,600	569
2021-03-16	535	553	525	544	783,700	544
2021-03-15	529	541	526	541	656,100	541
2021-03-12	532	536	515	522	646,300	522
2021-03-11	521	526	513	526	616,400	526
2021-03-10	526	529	516	524	551,200	524
2021-03-09	517	525	501	525	752,400	525
2021-03-08	523	545	514	519	1,031,300	519
2021-03-05	538	538	507	518	1,195,100	518
2021-03-04	557	563	537	541	1,013,800	541
2021-03-03	575	577	554	560	973,000	560
2021-03-02	600	607	575	577	1,075,700	577
2021-03-01	598	603	574	596	859,300	596
2021-02-26	579	594	560	583	1,246,600	583
2021-02-25	583	598	577	593	1,036,500	593
2021-02-24	550	593	549	566	1,539,500	566
2021-02-22	540	568	536	551	1,856,700	551
2021-02-19	538	541	506	531	1,424,400	531
2021-02-18	513	555	511	548	1,945,700	548
2021-02-17	487	521	472	521	1,826,000	521
2021-02-16	463	487	447	485	1,453,500	485
2021-02-15	465	472	440	461	1,501,400	461
2021-02-12	506	506	488	492	1,011,100	492
2021-02-10	500	511	485	511	1,182,800	511
2021-02-09	476	510	473	510	1,486,700	510
2021-02-08	476	485	468	473	813,700	473
2021-02-05	467	473	459	473	716,500	473
2021-02-04	447	473	446	464	1,270,500	464
2021-02-03	429	450	427	448	1,329,900	448
2021-02-02	420	429	415	428	988,200	428
2021-02-01	417	422	404	416	784,000	416
2021-01-29	428	433	413	413	921,000	413
2021-01-28	415	425	413	424	1,178,700	424
2021-01-27	424	433	421	423	664,800	423
2021-01-26	437	437	420	424	910,800	424
2021-01-25	420	439	419	437	1,130,700	437
2021-01-22	416	423	415	416	695,300	416
2021-01-21	404	425	402	424	1,468,500	424
2021-01-20	406	410	391	399	1,350,300	399
2021-01-19	418	418	409	410	687,700	410
2021-01-18	427	430	411	416	1,022,500	416
2021-01-15	413	433	410	432	1,414,200	432
2021-01-14	410	417	406	411	814,400	411
2021-01-13	412	414	402	411	842,900	411
2021-01-12	401	411	397	409	1,066,100	409
2021-01-08	394	403	388	397	996,000	397
2021-01-07	387	398	383	384	741,300	384
2021-01-06	405	407	379	382	1,731,600	382
2021-01-05	403	411	400	408	591,900	408
2021-01-04	412	416	398	411	817,900	411

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3660 (株)アイスタイル の時系列データ [2021年度]

3660 (株)アイスタイルの時系列データ [2021年度]