5242 (株)アイズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,270 | 1,279 | 1,245 | 1,253 | 3,700 | 1,253 |
| 2025-04-03 | 1,273 | 1,287 | 1,273 | 1,287 | 800 | 1,287 |
| 2025-04-02 | 1,307 | 1,364 | 1,307 | 1,341 | 3,200 | 1,341 |
| 2025-04-01 | 1,317 | 1,320 | 1,290 | 1,319 | 900 | 1,319 |
| 2025-03-31 | 1,290 | 1,320 | 1,282 | 1,318 | 2,500 | 1,318 |
| 2025-03-28 | 1,307 | 1,326 | 1,302 | 1,310 | 800 | 1,310 |
| 2025-03-27 | 1,322 | 1,342 | 1,307 | 1,307 | 2,300 | 1,307 |
| 2025-03-26 | 1,299 | 1,365 | 1,299 | 1,339 | 1,800 | 1,339 |
| 2025-03-25 | 1,299 | 1,304 | 1,299 | 1,300 | 1,100 | 1,300 |
| 2025-03-24 | 1,270 | 1,299 | 1,270 | 1,299 | 5,600 | 1,299 |
| 2025-03-21 | 1,299 | 1,300 | 1,272 | 1,272 | 2,600 | 1,272 |
| 2025-03-19 | 1,346 | 1,346 | 1,288 | 1,299 | 2,600 | 1,299 |
| 2025-03-18 | 1,363 | 1,426 | 1,285 | 1,316 | 26,600 | 1,316 |
| 2025-03-17 | 1,270 | 1,271 | 1,251 | 1,253 | 900 | 1,253 |
| 2025-03-14 | 1,264 | 1,296 | 1,257 | 1,270 | 800 | 1,270 |
| 2025-03-13 | 1,243 | 1,266 | 1,243 | 1,265 | 1,300 | 1,265 |
| 2025-03-12 | 1,265 | 1,265 | 1,241 | 1,242 | 1,800 | 1,242 |
| 2025-03-11 | 1,242 | 1,242 | 1,240 | 1,241 | 600 | 1,241 |
| 2025-03-10 | 1,261 | 1,261 | 1,242 | 1,242 | 400 | 1,242 |
| 2025-03-07 | 1,239 | 1,247 | 1,239 | 1,247 | 400 | 1,247 |
| 2025-03-06 | 1,240 | 1,269 | 1,230 | 1,269 | 2,400 | 1,269 |
| 2025-03-05 | 1,282 | 1,282 | 1,241 | 1,241 | 3,400 | 1,241 |
| 2025-03-04 | 1,243 | 1,252 | 1,243 | 1,252 | 3,000 | 1,252 |
| 2025-03-03 | 1,285 | 1,291 | 1,250 | 1,266 | 3,400 | 1,266 |
| 2025-02-28 | 1,304 | 1,305 | 1,278 | 1,285 | 5,300 | 1,285 |
| 2025-02-27 | 1,348 | 1,348 | 1,315 | 1,315 | 4,200 | 1,315 |
| 2025-02-26 | 1,356 | 1,366 | 1,335 | 1,341 | 3,500 | 1,341 |
| 2025-02-25 | 1,393 | 1,393 | 1,357 | 1,357 | 4,400 | 1,357 |
| 2025-02-21 | 1,418 | 1,418 | 1,397 | 1,397 | 2,300 | 1,397 |
| 2025-02-20 | 1,432 | 1,432 | 1,407 | 1,407 | 2,800 | 1,407 |
| 2025-02-19 | 1,460 | 1,490 | 1,438 | 1,439 | 5,900 | 1,439 |
| 2025-02-18 | 1,440 | 1,449 | 1,420 | 1,420 | 2,200 | 1,420 |
| 2025-02-17 | 1,447 | 1,447 | 1,408 | 1,434 | 3,400 | 1,434 |
| 2025-02-14 | 1,463 | 1,466 | 1,448 | 1,466 | 4,600 | 1,466 |
| 2025-02-13 | 1,456 | 1,463 | 1,456 | 1,462 | 4,700 | 1,462 |
| 2025-02-12 | 1,437 | 1,466 | 1,437 | 1,455 | 4,100 | 1,455 |
| 2025-02-10 | 1,453 | 1,469 | 1,411 | 1,431 | 4,300 | 1,431 |
| 2025-02-07 | 1,461 | 1,480 | 1,450 | 1,453 | 8,600 | 1,453 |
| 2025-02-06 | 1,473 | 1,497 | 1,473 | 1,473 | 4,600 | 1,473 |
| 2025-02-05 | 1,498 | 1,498 | 1,463 | 1,472 | 7,900 | 1,472 |
| 2025-02-04 | 1,575 | 1,575 | 1,481 | 1,489 | 14,800 | 1,489 |
| 2025-02-03 | 1,691 | 1,793 | 1,535 | 1,535 | 66,100 | 1,535 |
| 2025-01-31 | 1,501 | 1,771 | 1,498 | 1,771 | 123,700 | 1,771 |
| 2025-01-30 | 1,458 | 1,471 | 1,430 | 1,471 | 1,900 | 1,471 |
| 2025-01-29 | 1,381 | 1,451 | 1,381 | 1,451 | 7,500 | 1,451 |
| 2025-01-28 | 1,375 | 1,410 | 1,374 | 1,389 | 1,800 | 1,389 |
| 2025-01-27 | 1,389 | 1,405 | 1,359 | 1,378 | 3,200 | 1,378 |
| 2025-01-24 | 1,463 | 1,463 | 1,419 | 1,419 | 2,800 | 1,419 |
| 2025-01-23 | 1,386 | 1,410 | 1,365 | 1,403 | 3,100 | 1,403 |
| 2025-01-22 | 1,395 | 1,395 | 1,381 | 1,381 | 900 | 1,381 |
| 2025-01-21 | 1,393 | 1,400 | 1,381 | 1,395 | 1,100 | 1,395 |
| 2025-01-20 | 1,418 | 1,418 | 1,382 | 1,402 | 1,500 | 1,402 |
| 2025-01-17 | 1,400 | 1,428 | 1,386 | 1,428 | 1,300 | 1,428 |
| 2025-01-16 | 1,412 | 1,415 | 1,411 | 1,411 | 900 | 1,411 |
| 2025-01-15 | 1,418 | 1,432 | 1,418 | 1,423 | 2,700 | 1,423 |
| 2025-01-14 | 1,450 | 1,450 | 1,418 | 1,418 | 700 | 1,418 |
| 2025-01-10 | 1,446 | 1,458 | 1,446 | 1,448 | 4,400 | 1,448 |
| 2025-01-09 | 1,475 | 1,480 | 1,470 | 1,476 | 3,600 | 1,476 |
| 2025-01-08 | 1,492 | 1,505 | 1,492 | 1,493 | 6,600 | 1,493 |
| 2025-01-07 | 1,480 | 1,505 | 1,476 | 1,503 | 5,300 | 1,503 |
| 2025-01-06 | 1,508 | 1,509 | 1,473 | 1,477 | 4,200 | 1,477 |
分割・併合履歴 ： なし