3660 (株)アイスタイルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	421	428	413	415	1,730,100	415
2023-12-28	419	423	409	422	2,474,400	422
2023-12-27	393	417	392	414	3,062,700	414
2023-12-26	386	397	386	389	1,789,400	389
2023-12-25	402	407	386	388	3,127,200	388
2023-12-22	415	416	402	402	1,828,800	402
2023-12-21	424	426	413	413	2,173,100	413
2023-12-20	436	436	427	428	1,134,000	428
2023-12-19	423	434	422	434	1,315,600	434
2023-12-18	431	432	424	425	1,124,800	425
2023-12-15	422	434	418	432	1,467,900	432
2023-12-14	427	429	415	418	2,048,000	418
2023-12-13	430	434	422	426	1,296,600	426
2023-12-12	434	438	423	426	1,549,300	426
2023-12-11	434	437	427	431	1,327,600	431
2023-12-08	435	440	428	432	2,154,600	432
2023-12-07	448	449	429	433	2,131,300	433
2023-12-06	452	457	442	448	2,450,700	448
2023-12-05	450	478	448	457	5,131,100	457
2023-12-04	424	452	422	450	3,969,000	450
2023-12-01	438	438	418	420	3,672,500	420
2023-11-30	467	471	438	438	3,769,400	438
2023-11-29	481	483	467	468	2,514,400	468
2023-11-28	488	496	477	481	2,342,300	481
2023-11-27	500	508	478	484	3,498,600	484
2023-11-24	511	529	498	500	4,749,800	500
2023-11-22	490	548	487	521	11,049,900	521
2023-11-21	481	495	475	495	2,700,200	495
2023-11-20	464	481	461	478	3,359,400	478
2023-11-17	464	468	447	456	3,109,500	456
2023-11-16	471	477	466	472	2,011,600	472
2023-11-15	459	470	456	463	1,961,300	463
2023-11-14	455	470	452	453	1,969,500	453
2023-11-13	456	465	446	449	2,385,600	449
2023-11-10	481	483	441	448	4,932,400	448
2023-11-09	475	482	470	481	1,999,900	481
2023-11-08	475	482	468	475	2,537,500	475
2023-11-07	457	470	455	468	1,377,400	468
2023-11-06	460	464	450	460	1,826,800	460
2023-11-02	438	446	433	446	1,380,500	446
2023-11-01	439	441	428	431	1,257,700	431
2023-10-31	431	433	418	432	1,552,700	432
2023-10-30	428	434	422	429	1,533,600	429
2023-10-27	414	426	411	426	1,274,300	426
2023-10-26	420	425	412	416	1,901,300	416
2023-10-25	430	436	422	428	2,165,400	428
2023-10-24	420	425	400	424	2,800,100	424
2023-10-23	427	430	410	412	2,851,900	412
2023-10-20	434	438	421	433	2,767,200	433
2023-10-19	458	460	442	442	1,957,600	442
2023-10-18	462	469	454	467	1,128,600	467
2023-10-17	468	474	462	462	1,469,400	462
2023-10-16	464	468	453	454	1,789,600	454
2023-10-13	485	486	468	468	1,793,800	468
2023-10-12	488	492	479	489	1,034,100	489
2023-10-11	499	503	487	487	886,500	487
2023-10-10	493	497	488	495	1,081,100	495
2023-10-06	490	494	482	492	1,440,900	492
2023-10-05	477	495	476	494	1,976,200	494
2023-10-04	478	484	468	469	2,448,900	469
2023-10-03	495	500	484	486	2,023,200	486
2023-10-02	511	514	494	494	1,698,900	494
2023-09-29	513	519	507	508	1,735,500	508
2023-09-28	509	517	504	505	1,539,500	505
2023-09-27	496	517	495	512	2,313,400	512
2023-09-26	515	518	495	500	2,759,400	500
2023-09-25	510	524	504	517	2,734,900	517
2023-09-22	489	512	489	510	3,465,200	510
2023-09-21	483	493	481	489	1,692,600	489
2023-09-20	482	494	479	485	1,543,300	485
2023-09-19	474	488	471	488	1,263,300	488
2023-09-15	477	480	469	480	1,276,600	480
2023-09-14	478	480	472	476	1,394,300	476
2023-09-13	472	484	472	478	1,566,300	478
2023-09-12	468	482	468	477	1,461,200	477
2023-09-11	471	478	463	467	1,670,000	467
2023-09-08	475	478	468	472	1,651,200	472
2023-09-07	486	489	474	476	2,358,500	476
2023-09-06	499	500	490	491	1,932,600	491
2023-09-05	493	507	492	503	1,724,900	503
2023-09-04	493	503	489	497	1,666,000	497
2023-09-01	495	495	487	491	1,617,800	491
2023-08-31	496	502	491	498	1,888,200	498
2023-08-30	496	497	484	492	1,707,200	492
2023-08-29	488	500	486	492	1,846,700	492
2023-08-28	500	503	481	486	2,508,200	486
2023-08-25	486	513	484	501	3,307,000	501
2023-08-24	521	522	494	494	3,122,400	494
2023-08-23	487	513	486	511	3,801,300	511
2023-08-22	494	502	480	488	3,164,100	488
2023-08-21	460	491	459	490	3,902,200	490
2023-08-18	472	478	456	460	4,005,200	460
2023-08-17	492	500	470	481	4,194,500	481
2023-08-16	451	501	450	495	5,174,500	495
2023-08-15	460	469	439	460	8,739,100	460
2023-08-14	492	500	488	497	4,640,300	497
2023-08-10	481	489	475	487	2,626,500	487
2023-08-09	481	488	479	486	2,170,200	486
2023-08-08	494	494	484	486	1,519,700	486
2023-08-07	487	497	479	497	1,868,800	497
2023-08-04	485	495	484	495	1,563,700	495
2023-08-03	489	493	484	489	1,959,200	489
2023-08-02	507	513	493	497	2,760,500	497
2023-08-01	490	510	485	510	2,566,800	510
2023-07-31	484	495	482	487	2,127,200	487
2023-07-28	471	481	466	479	2,648,800	479
2023-07-27	482	485	475	479	1,951,600	479
2023-07-26	489	492	479	483	2,175,700	483
2023-07-25	490	495	483	492	2,097,700	492
2023-07-24	489	497	483	492	2,853,800	492
2023-07-21	512	513	487	489	5,246,600	489
2023-07-20	517	523	511	516	2,254,200	516
2023-07-19	521	525	511	517	2,979,200	517
2023-07-18	506	521	505	517	3,028,600	517
2023-07-14	524	525	501	510	5,317,800	510
2023-07-13	519	531	511	522	3,585,900	522
2023-07-12	540	546	513	515	5,307,600	515
2023-07-11	529	547	527	541	4,664,100	541
2023-07-10	516	527	509	522	4,068,800	522
2023-07-07	517	528	515	525	3,813,000	525
2023-07-06	535	548	521	525	5,726,400	525
2023-07-05	549	553	534	543	5,588,200	543
2023-07-04	567	582	557	558	6,691,800	558
2023-07-03	562	575	538	568	10,682,800	568
2023-06-30	546	562	524	552	11,324,700	552
2023-06-29	557	566	536	543	9,930,300	543
2023-06-28	592	592	549	549	10,308,300	549
2023-06-27	606	618	578	579	9,529,800	579
2023-06-26	646	647	610	612	7,755,400	612
2023-06-23	704	718	646	663	6,745,800	663
2023-06-22	713	722	674	675	5,457,400	675
2023-06-21	738	739	708	719	4,232,700	719
2023-06-20	743	753	717	724	5,655,200	724
2023-06-19	755	757	725	748	5,521,000	748
2023-06-16	711	765	702	750	8,577,300	750
2023-06-15	744	754	708	714	7,232,500	714
2023-06-14	732	752	686	744	12,514,400	744
2023-06-13	647	738	646	732	14,377,700	732
2023-06-12	603	657	603	650	14,741,500	650
2023-06-09	570	595	565	589	5,370,500	589
2023-06-08	545	565	539	564	3,705,000	564
2023-06-07	537	562	532	555	3,894,200	555
2023-06-06	515	534	510	530	2,766,100	530
2023-06-05	520	524	513	518	1,465,100	518
2023-06-02	513	519	507	515	1,912,200	515
2023-06-01	524	533	508	509	2,631,600	509
2023-05-31	532	541	524	531	2,069,300	531
2023-05-30	506	540	506	537	3,363,200	537
2023-05-29	517	524	506	508	2,438,200	508
2023-05-26	523	530	501	507	4,365,500	507
2023-05-25	547	555	519	519	5,664,000	519
2023-05-24	587	590	551	551	4,495,500	551
2023-05-23	602	613	582	591	4,785,800	591
2023-05-22	585	592	567	592	4,062,000	592
2023-05-19	570	591	557	590	3,513,400	590
2023-05-18	616	616	570	570	5,899,900	570
2023-05-17	606	628	595	601	8,060,100	601
2023-05-16	591	629	591	605	8,739,600	605
2023-05-15	561	624	559	583	17,278,300	583
2023-05-12	521	526	513	526	2,135,000	526
2023-05-11	521	527	518	527	1,182,400	527
2023-05-10	526	527	514	517	1,557,000	517
2023-05-09	540	541	527	530	1,168,600	530
2023-05-08	533	537	523	535	1,093,800	535
2023-05-02	530	534	521	528	1,697,300	528
2023-05-01	538	540	523	527	1,899,100	527
2023-04-28	532	540	530	540	1,689,300	540
2023-04-27	517	538	515	531	2,031,100	531
2023-04-26	539	539	516	519	4,201,200	519
2023-04-25	566	581	551	554	2,417,200	554
2023-04-24	550	566	546	564	1,626,400	564
2023-04-21	560	568	551	551	1,633,100	551
2023-04-20	555	573	555	563	1,515,600	563
2023-04-19	575	576	556	557	1,637,500	557
2023-04-18	568	584	561	572	1,835,600	572
2023-04-17	558	568	546	566	1,822,900	566
2023-04-14	548	562	546	556	1,691,400	556
2023-04-13	563	566	551	551	2,389,500	551
2023-04-12	591	592	568	569	2,296,900	569
2023-04-11	590	595	581	588	2,437,600	588
2023-04-10	570	596	568	588	4,800,900	588
2023-04-07	554	568	548	568	2,610,100	568
2023-04-06	549	554	531	548	2,710,200	548
2023-04-05	557	572	555	557	2,815,700	557
2023-04-04	552	560	546	556	2,203,600	556
2023-04-03	564	570	549	552	2,453,600	552
2023-03-31	573	576	556	558	2,516,300	558
2023-03-30	555	574	552	574	3,171,400	574
2023-03-29	538	554	525	550	3,869,600	550
2023-03-28	552	558	530	534	3,874,500	534
2023-03-27	555	566	540	558	4,034,000	558
2023-03-24	540	569	535	558	6,128,300	558
2023-03-23	493	540	493	540	9,186,600	540
2023-03-22	484	509	484	499	3,977,700	499
2023-03-20	491	498	470	470	2,630,900	470
2023-03-17	477	497	473	495	3,765,900	495
2023-03-16	464	474	459	469	2,365,100	469
2023-03-15	460	479	459	476	2,644,300	476
2023-03-14	459	470	448	448	2,104,000	448
2023-03-13	458	473	457	467	1,968,700	467
2023-03-10	480	482	466	466	1,968,400	466
2023-03-09	475	485	472	483	1,727,500	483
2023-03-08	465	482	465	475	1,994,200	475
2023-03-07	460	472	458	469	1,758,300	469
2023-03-06	463	468	455	458	1,453,100	458
2023-03-03	459	464	450	455	1,999,700	455
2023-03-02	447	461	442	459	3,087,400	459
2023-03-01	432	448	431	444	2,136,500	444
2023-02-28	434	443	431	435	2,520,000	435
2023-02-27	419	428	418	426	1,314,600	426
2023-02-24	417	427	416	425	1,477,200	425
2023-02-22	425	434	419	420	2,308,700	420
2023-02-21	442	444	430	430	2,119,300	430
2023-02-20	433	450	431	445	1,787,200	445
2023-02-17	438	444	431	438	2,150,200	438
2023-02-16	445	454	436	444	2,953,500	444
2023-02-15	448	457	442	443	2,170,900	443
2023-02-14	465	467	417	447	9,747,200	447
2023-02-13	479	483	465	481	3,243,900	481
2023-02-10	483	483	473	474	3,245,200	474
2023-02-09	494	498	483	488	2,555,100	488
2023-02-08	494	501	487	501	1,495,000	501
2023-02-07	494	497	486	495	1,363,500	495
2023-02-06	499	503	490	491	1,791,100	491
2023-02-03	508	513	496	497	2,162,700	497
2023-02-02	510	517	504	509	2,544,400	509
2023-02-01	495	509	493	507	3,702,000	507
2023-01-31	494	495	487	491	1,459,100	491
2023-01-30	494	516	493	494	4,108,100	494
2023-01-27	495	495	486	491	1,548,500	491
2023-01-26	492	501	487	495	2,043,400	495
2023-01-25	486	496	483	494	2,195,600	494
2023-01-24	507	509	490	490	2,771,700	490
2023-01-23	504	508	493	502	2,788,000	502
2023-01-20	476	491	473	491	2,241,900	491
2023-01-19	487	491	476	478	2,279,400	478
2023-01-18	488	493	470	489	4,238,000	489
2023-01-17	487	500	485	489	2,109,200	489
2023-01-16	492	496	485	487	2,051,600	487
2023-01-13	500	512	495	499	2,377,900	499
2023-01-12	510	510	496	501	3,286,700	501
2023-01-11	523	527	511	513	2,436,900	513
2023-01-10	514	525	512	513	2,407,400	513
2023-01-06	520	526	507	511	2,935,100	511
2023-01-05	525	527	506	514	4,365,300	514
2023-01-04	540	553	527	527	3,857,800	527

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 [2023年度]

3660 (株)アイスタイルの時系列データ [2023年度]