5242 (株)アイズ 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,285 | 1,285 | 1,262 | 1,270 | 800 | 1,270 |
| 2024-04-24 | 1,265 | 1,276 | 1,265 | 1,276 | 800 | 1,276 |
| 2024-04-23 | 1,288 | 1,288 | 1,254 | 1,265 | 4,600 | 1,265 |
| 2024-04-22 | 1,264 | 1,291 | 1,259 | 1,291 | 6,100 | 1,291 |
| 2024-04-19 | 1,335 | 1,335 | 1,307 | 1,307 | 2,600 | 1,307 |
| 2024-04-18 | 1,358 | 1,358 | 1,334 | 1,334 | 2,500 | 1,334 |
| 2024-04-17 | 1,341 | 1,354 | 1,341 | 1,354 | 200 | 1,354 |
| 2024-04-16 | 1,332 | 1,360 | 1,330 | 1,348 | 1,400 | 1,348 |
| 2024-04-15 | 1,324 | 1,351 | 1,321 | 1,351 | 1,000 | 1,351 |
| 2024-04-12 | 1,332 | 1,354 | 1,332 | 1,338 | 1,600 | 1,338 |
| 2024-04-11 | 1,331 | 1,337 | 1,331 | 1,337 | 1,100 | 1,337 |
| 2024-04-10 | 1,346 | 1,355 | 1,345 | 1,350 | 1,000 | 1,350 |
| 2024-04-09 | 1,367 | 1,367 | 1,345 | 1,347 | 700 | 1,347 |
| 2024-04-08 | 1,356 | 1,356 | 1,325 | 1,356 | 4,300 | 1,356 |
| 2024-04-05 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 1,361 |
| 2024-04-04 | 1,356 | 1,379 | 1,356 | 1,379 | 800 | 1,379 |
| 2024-04-03 | 1,371 | 1,380 | 1,355 | 1,355 | 2,300 | 1,355 |
| 2024-04-02 | 1,373 | 1,389 | 1,367 | 1,380 | 4,000 | 1,380 |
| 2024-04-01 | 1,380 | 1,380 | 1,378 | 1,378 | 400 | 1,378 |
| 2024-03-29 | 1,376 | 1,403 | 1,376 | 1,379 | 2,300 | 1,379 |
| 2024-03-28 | 1,391 | 1,399 | 1,375 | 1,375 | 2,300 | 1,375 |
| 2024-03-27 | 1,383 | 1,394 | 1,381 | 1,381 | 700 | 1,381 |
| 2024-03-26 | 1,389 | 1,394 | 1,383 | 1,383 | 1,300 | 1,383 |
| 2024-03-25 | 1,400 | 1,408 | 1,362 | 1,397 | 8,200 | 1,397 |
| 2024-03-22 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2024-03-21 | 1,390 | 1,400 | 1,386 | 1,400 | 2,400 | 1,400 |
| 2024-03-19 | 1,391 | 1,398 | 1,380 | 1,390 | 1,700 | 1,390 |
| 2024-03-18 | 1,380 | 1,395 | 1,360 | 1,389 | 4,800 | 1,389 |
| 2024-03-15 | 1,372 | 1,380 | 1,372 | 1,380 | 700 | 1,380 |
| 2024-03-14 | 1,357 | 1,395 | 1,357 | 1,377 | 3,300 | 1,377 |
| 2024-03-13 | 1,382 | 1,396 | 1,365 | 1,365 | 2,100 | 1,365 |
| 2024-03-12 | 1,399 | 1,399 | 1,383 | 1,383 | 200 | 1,383 |
| 2024-03-11 | 1,392 | 1,392 | 1,357 | 1,357 | 2,100 | 1,357 |
| 2024-03-08 | 1,373 | 1,376 | 1,365 | 1,368 | 1,100 | 1,368 |
| 2024-03-07 | 1,404 | 1,412 | 1,390 | 1,403 | 1,400 | 1,403 |
| 2024-03-06 | 1,364 | 1,364 | 1,356 | 1,360 | 700 | 1,360 |
| 2024-03-05 | 1,386 | 1,386 | 1,357 | 1,359 | 1,000 | 1,359 |
| 2024-03-04 | 1,401 | 1,401 | 1,383 | 1,385 | 3,000 | 1,385 |
| 2024-03-01 | 1,400 | 1,400 | 1,391 | 1,399 | 1,400 | 1,399 |
| 2024-02-29 | 1,400 | 1,420 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2024-02-28 | 1,350 | 1,408 | 1,340 | 1,398 | 4,800 | 1,398 |
| 2024-02-27 | 1,312 | 1,329 | 1,310 | 1,329 | 2,200 | 1,329 |
| 2024-02-26 | 1,311 | 1,320 | 1,307 | 1,320 | 1,800 | 1,320 |
| 2024-02-22 | 1,295 | 1,320 | 1,292 | 1,320 | 2,900 | 1,320 |
| 2024-02-21 | 1,299 | 1,339 | 1,280 | 1,294 | 2,600 | 1,294 |
| 2024-02-20 | 1,300 | 1,305 | 1,290 | 1,305 | 4,200 | 1,305 |
| 2024-02-19 | 1,274 | 1,300 | 1,274 | 1,290 | 3,200 | 1,290 |
| 2024-02-16 | 1,284 | 1,284 | 1,265 | 1,265 | 3,100 | 1,265 |
| 2024-02-15 | 1,397 | 1,420 | 1,261 | 1,284 | 33,400 | 1,284 |
| 2024-02-14 | 1,540 | 1,618 | 1,540 | 1,618 | 2,800 | 1,618 |
| 2024-02-13 | 1,568 | 1,600 | 1,539 | 1,555 | 5,100 | 1,555 |
| 2024-02-09 | 1,570 | 1,605 | 1,568 | 1,568 | 2,200 | 1,568 |
| 2024-02-08 | 1,560 | 1,605 | 1,560 | 1,605 | 5,400 | 1,605 |
| 2024-02-07 | 1,612 | 1,620 | 1,560 | 1,582 | 4,400 | 1,582 |
| 2024-02-06 | 1,671 | 1,671 | 1,600 | 1,630 | 2,900 | 1,630 |
| 2024-02-05 | 1,650 | 1,670 | 1,650 | 1,670 | 400 | 1,670 |
| 2024-02-02 | 1,654 | 1,654 | 1,645 | 1,645 | 400 | 1,645 |
| 2024-02-01 | 1,650 | 1,654 | 1,650 | 1,654 | 600 | 1,654 |
| 2024-01-31 | 1,665 | 1,665 | 1,653 | 1,660 | 600 | 1,660 |
| 2024-01-30 | 1,656 | 1,665 | 1,654 | 1,665 | 300 | 1,665 |
| 2024-01-29 | 1,620 | 1,678 | 1,614 | 1,663 | 2,000 | 1,663 |
| 2024-01-26 | 1,640 | 1,680 | 1,640 | 1,650 | 600 | 1,650 |
| 2024-01-25 | 1,670 | 1,670 | 1,621 | 1,650 | 2,400 | 1,650 |
| 2024-01-24 | 1,650 | 1,670 | 1,650 | 1,670 | 800 | 1,670 |
| 2024-01-23 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2024-01-22 | 1,593 | 1,650 | 1,593 | 1,650 | 2,900 | 1,650 |
| 2024-01-19 | 1,572 | 1,593 | 1,555 | 1,593 | 1,800 | 1,593 |
| 2024-01-18 | 1,551 | 1,567 | 1,551 | 1,557 | 1,600 | 1,557 |
| 2024-01-17 | 1,590 | 1,610 | 1,570 | 1,591 | 1,500 | 1,591 |
| 2024-01-16 | 1,599 | 1,614 | 1,588 | 1,614 | 2,400 | 1,614 |
| 2024-01-15 | 1,574 | 1,620 | 1,553 | 1,613 | 3,900 | 1,613 |
| 2024-01-12 | 1,619 | 1,650 | 1,619 | 1,644 | 400 | 1,644 |
| 2024-01-11 | 1,669 | 1,669 | 1,630 | 1,658 | 600 | 1,658 |
| 2024-01-10 | 1,645 | 1,695 | 1,630 | 1,655 | 1,200 | 1,655 |
| 2024-01-09 | 1,650 | 1,688 | 1,638 | 1,639 | 5,300 | 1,639 |
| 2024-01-05 | 1,703 | 1,703 | 1,650 | 1,679 | 2,800 | 1,679 |
| 2024-01-04 | 1,680 | 1,747 | 1,667 | 1,704 | 2,300 | 1,704 |
分割・併合履歴 ： なし
