5242 (株)アイズ 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
2023-12-291,7301,7301,6731,6943,7001,694
2023-12-281,5661,7301,5661,6994,3001,699
2023-12-271,5301,5701,5301,5506,4001,550
2023-12-261,5251,5651,5191,5304,1001,530
2023-12-251,5541,5711,4771,5258,2001,525
2023-12-221,5521,5691,5321,5543,1001,554
2023-12-211,5681,5691,5361,5521,9001,552
2023-12-201,5241,5761,5241,5765,2001,576
2023-12-191,4801,5681,4801,5648,5001,564
2023-12-181,5311,5681,4751,48716,3001,487
2023-12-151,6001,6381,5631,5894,9001,589
2023-12-141,6371,6371,5801,6125,3001,612
2023-12-131,6031,6501,6031,6502,6001,650
2023-12-121,6481,6481,6201,6282,3001,628
2023-12-111,6501,6621,6461,6572,2001,657
2023-12-081,6501,7001,6301,6546,5001,654
2023-12-071,6611,6611,6201,6202,5001,620
2023-12-061,7151,7501,6671,6874,8001,687
2023-12-051,6001,9181,6001,71526,6001,715
2023-12-041,6001,6101,6001,6105,8001,610
2023-12-011,6501,6501,6061,6072,0001,607
2023-11-301,6501,6501,5231,6123,5001,612
2023-11-291,7201,7201,6691,6732,7001,673
2023-11-281,7831,7831,6851,6854,8001,685
2023-11-271,7961,8101,7431,7432,8001,743
2023-11-241,7421,7831,7421,7602,6001,760
2023-11-221,7641,7771,6991,7344,5001,734
2023-11-211,6961,7621,6721,7625,5001,762
2023-11-201,6721,6761,6251,6568,2001,656
2023-11-171,6991,6991,5561,59211,4001,592
2023-11-161,8101,8101,7001,70011,0001,700
2023-11-152,0812,0811,8311,83223,3001,832
2023-11-142,3502,3812,3072,3312,9002,331
2023-11-132,3112,3112,2652,2711,0002,271
2023-11-102,2502,2792,2222,2797002,279
2023-11-092,3082,3082,2512,2518002,251
2023-11-082,3502,3502,3082,3091,3002,309
2023-11-072,3142,3142,2762,3008002,300
2023-11-062,2642,3192,1802,3143,6002,314
2023-11-022,3012,3012,2402,2631,8002,263
2023-11-012,2562,3292,2432,3012,0002,301
2023-10-312,2402,2772,2372,2601,6002,260
2023-10-302,2822,3352,2572,2571,7002,257
2023-10-272,2522,3542,2522,3541,6002,354
2023-10-262,3332,3332,2522,2526002,252
2023-10-252,2962,3492,2302,3201,4002,320
2023-10-242,2502,3302,2182,2982,0002,298
2023-10-232,3802,3802,2902,2901,9002,290
2023-10-202,3112,3802,3042,3802,0002,380
2023-10-192,3472,3472,2922,3291,7002,329
2023-10-182,2502,3472,2002,3475,8002,347
2023-10-172,4202,4202,2912,3004,7002,300
2023-10-162,2832,4562,2832,4195,9002,419
2023-10-132,4052,4052,2512,2614,3002,261
2023-10-122,4002,4672,4002,4303,5002,430
2023-10-112,4472,4922,4392,4488002,448
2023-10-10---2,530-2,530
2023-10-062,5002,5422,4922,5309002,530
2023-10-052,5092,5432,4772,5103,0002,510
2023-10-042,5902,5902,4602,4669,2002,466
2023-10-032,8502,8502,6622,6713,8002,671
2023-10-022,8352,8362,7502,8002,6002,800
2023-09-292,8842,8842,8382,8601,5002,860
2023-09-282,8342,8342,7642,8341,7002,834
2023-09-272,8492,8492,7522,7521,2002,752
2023-09-262,8332,8402,8332,8408002,840
2023-09-252,8002,8182,7862,8152,1002,815
2023-09-222,7402,7992,7402,7991,6002,799
2023-09-212,8402,8402,7362,7372,2002,737
2023-09-202,7402,8142,7272,8144,4002,814
2023-09-192,7332,7612,7162,7404,1002,740
2023-09-152,7912,7942,7502,7524,1002,752
2023-09-142,8612,8612,7902,7993,6002,799
2023-09-132,9262,9302,8572,8695,9002,869
2023-09-122,9262,9422,9262,9425002,942
2023-09-113,0153,0152,9252,9262,6002,926
2023-09-083,0103,0102,9512,9641,9002,964
2023-09-073,0603,0603,0103,0151,2003,015
2023-09-062,9963,0952,9463,0357,1003,035
2023-09-052,9802,9952,9142,9953,5002,995
2023-09-043,0103,0152,9802,9803,2002,980
2023-09-013,1653,1653,0053,0103,3003,010
2023-08-313,0653,1453,0403,0953,4003,095
2023-08-303,1003,1403,1003,1008003,100
2023-08-293,1303,1303,0853,0852,4003,085
2023-08-283,0803,1103,0353,1103,9003,110
2023-08-252,9903,0452,9383,0302,8003,030
2023-08-243,1103,1152,9963,0004,8003,000
2023-08-233,1453,1953,0903,1053,9003,105
2023-08-222,9973,1252,9603,1255,1003,125
2023-08-213,0053,0052,9022,9805,3002,980
2023-08-182,8732,9972,8022,99712,6002,997
2023-08-173,0003,0002,8132,90111,2002,901
2023-08-163,1053,1302,9753,0256,0003,025
2023-08-153,0303,3002,7283,20043,9003,200
2023-08-143,4353,4703,2603,38014,5003,380
2023-08-103,5603,5603,3703,40013,7003,400
2023-08-093,6003,6553,5553,5604,9003,560
2023-08-083,7703,7703,6203,6202,5003,620
2023-08-073,6703,7203,6103,7005,6003,700
2023-08-043,7253,8053,7153,7403,8003,740
2023-08-033,8603,9103,7203,82018,7003,820
2023-08-024,0304,0453,9203,9305,6003,930
2023-08-013,9304,1053,9304,01014,2004,010
2023-07-313,9453,9853,9003,9304,9003,930
2023-07-284,0954,0953,9253,9453,8003,945
2023-07-274,0104,1304,0104,0404,3004,040
2023-07-263,9454,1053,9004,0807,0004,080
2023-07-254,1604,1703,8603,90024,8003,900
2023-07-244,1254,2504,1254,1504,7004,150
2023-07-214,3354,3354,1004,10018,8004,100
2023-07-204,1204,4004,0904,36528,3004,365
2023-07-194,1504,2804,0604,12023,5004,120
2023-07-184,0104,1453,9604,14512,8004,145
2023-07-144,1354,1904,0104,0108,9004,010
2023-07-134,0254,0953,9004,0656,4004,065
2023-07-124,1704,2353,9903,99011,2003,990
2023-07-114,0554,1603,9954,10010,7004,100
2023-07-103,9603,9903,8453,9155,5003,915
2023-07-073,8404,0303,8253,9603,2003,960
2023-07-064,1004,1053,8903,91012,9003,910
2023-07-054,2304,2604,0604,14018,1004,140
2023-07-044,2904,5304,2904,30028,0004,300
2023-07-034,1804,5354,1154,18037,5004,180
2023-06-303,9904,2103,8554,17029,7004,170
2023-06-293,8854,0003,8803,9705,0003,970
2023-06-284,1504,1503,8503,88017,2003,880
2023-06-273,8754,1003,7504,10019,5004,100
2023-06-264,0604,2103,8803,88030,1003,880
2023-06-233,9904,0653,8204,00022,5004,000
2023-06-223,9804,2303,9754,00028,1004,000
2023-06-214,0354,1053,9803,99035,4003,990
2023-06-203,9504,2503,9204,05573,4004,055
2023-06-193,5803,7203,5253,71514,0003,715
2023-06-163,4503,6753,4253,56517,9003,565
2023-06-153,5003,6303,3653,44013,9003,440
2023-06-143,4303,6503,3453,50020,9003,500
2023-06-133,6603,6653,4203,50015,7003,500
2023-06-123,6503,7203,5403,55017,0003,550
2023-06-093,2803,6503,2153,64552,6003,645
2023-06-083,2253,3053,1703,21020,3003,210
2023-06-073,3003,3553,1653,20014,9003,200
2023-06-063,1753,2403,1703,2054,1003,205
2023-06-053,1903,2203,1353,1755,8003,175
2023-06-023,0803,1603,0453,1606,7003,160
2023-06-013,0803,1203,0653,0753,3003,075
2023-05-312,9803,0502,9403,0506,5003,050
2023-05-303,0403,0402,9673,0007,2003,000
2023-05-293,0853,1253,0403,0452,8003,045
2023-05-263,1403,1653,1003,1005,2003,100
2023-05-253,2203,2203,1253,1354,1003,135
2023-05-243,1603,2453,1603,2153,8003,215
2023-05-233,2253,2653,1603,1605,9003,160
2023-05-223,1153,2153,1153,1556,2003,155
2023-05-193,2003,2153,1153,11511,0003,115
2023-05-183,1853,2653,1803,2154,9003,215
2023-05-173,1803,2603,1803,1805,9003,180
2023-05-163,3303,3353,1403,21013,1003,210
2023-05-153,2703,2703,1303,2008,7003,200
2023-05-123,1903,2303,1353,2107,3003,210
2023-05-113,2653,3053,1203,12015,4003,120
2023-05-103,4103,4103,3153,3603,2003,360
2023-05-093,4753,4753,3153,3759,8003,375
2023-05-083,2403,4953,2003,47023,1003,470
2023-05-023,2403,2403,0503,1257,0003,125
2023-05-012,9363,2502,9323,17517,0003,175
2023-04-282,8452,8952,8182,8907,2002,890
2023-04-272,8962,9262,8422,8453,6002,845
2023-04-262,9413,0252,8912,89614,4002,896
2023-04-253,1353,1352,9322,9709,4002,970
2023-04-243,0553,1403,0253,0906,7003,090
2023-04-213,2353,2403,0553,05517,7003,055
2023-04-203,2653,2803,2453,2451,6003,245
2023-04-193,3403,3403,2203,2653,3003,265
2023-04-183,3703,3703,3253,3403,7003,340
2023-04-173,3503,4203,3303,3752,8003,375
2023-04-143,3353,3603,3253,3501,6003,350
2023-04-133,3053,4203,2653,33510,4003,335
2023-04-123,2153,2853,1753,2859,7003,285
2023-04-113,2303,2603,2303,2408003,240
2023-04-103,1903,3653,1903,2653,9003,265
2023-04-073,2703,3053,2003,2058,3003,205
2023-04-063,3803,3803,2603,2602,6003,260
2023-04-053,3253,4153,2803,3207,3003,320
2023-04-043,5303,5403,3653,3659,4003,365
2023-04-033,4753,5503,4403,52011,6003,520
2023-03-313,3953,4803,3253,4755,5003,475
2023-03-303,4303,4503,3003,3504,2003,350
2023-03-293,4003,5253,3503,3606,2003,360
2023-03-283,6653,7053,4203,42015,6003,420
2023-03-273,4953,7403,4953,65521,6003,655
2023-03-243,4403,5803,3553,56512,6003,565
2023-03-233,3203,4603,2553,4303,2003,430
2023-03-223,4503,6053,3103,34521,0003,345
2023-03-203,2103,5003,2103,34527,0003,345
2023-03-173,1653,2953,1403,2006,3003,200
2023-03-163,2553,2553,1053,13014,5003,130
2023-03-153,2903,3703,2253,2552,5003,255
2023-03-143,3003,3603,1703,28511,2003,285
2023-03-133,3003,4803,1603,32517,1003,325
2023-03-103,3603,4353,3053,3054,0003,305
2023-03-093,4753,4753,3203,3605,2003,360
2023-03-083,5003,5003,4003,4057,9003,405
2023-03-073,3553,5603,3553,49017,7003,490
2023-03-063,2403,4303,2403,41517,3003,415
2023-03-033,2803,3003,1803,23016,3003,230
2023-03-023,2653,3353,2403,2705,7003,270
2023-03-013,3603,3853,2803,3108,6003,310
2023-02-283,3403,5253,3103,36021,8003,360
2023-02-273,3503,3803,2753,29017,6003,290
2023-02-243,6153,6153,4003,40042,7003,400
2023-02-223,4003,6553,4003,60524,4003,605
2023-02-213,3653,5653,3653,46025,1003,460
2023-02-203,3953,4403,1353,41046,0003,410
2023-02-173,2653,4503,2603,37565,1003,375
2023-02-163,1303,3203,0653,28074,9003,280
2023-02-153,6353,7053,1453,145150,4003,145
2023-02-143,8053,9803,7103,84537,7003,845
2023-02-133,8053,8303,6453,77015,6003,770
2023-02-104,0004,0003,8003,80518,0003,805
2023-02-094,0704,0703,9553,9706,8003,970
2023-02-084,2154,2154,0104,06526,4004,065
2023-02-074,1504,2354,0304,19014,4004,190
2023-02-064,0504,3504,0104,15037,1004,150
2023-02-033,9504,0503,9054,05023,3004,050
2023-02-023,8954,0503,8153,95034,2003,950
2023-02-013,8003,9153,7703,85013,2003,850
2023-01-313,8103,8153,7153,75515,4003,755
2023-01-303,7853,8953,7103,81514,6003,815
2023-01-273,9554,1403,7653,76546,9003,765
2023-01-264,0104,0253,7903,99032,4003,990
2023-01-253,7104,0103,6303,95057,0003,950
2023-01-243,8903,8903,6703,71031,7003,710
2023-01-233,7853,9053,6653,82543,9003,825
2023-01-203,9754,0653,7403,76082,3003,760
2023-01-194,0854,4404,0004,005153,8004,005
2023-01-184,3004,3903,9554,08082,5004,080
2023-01-174,0954,3204,0104,130104,0004,130
2023-01-163,7304,3603,7204,165257,2004,165
2023-01-133,8403,9303,5753,715108,7003,715
2023-01-123,6103,9053,6103,830203,7003,830
2023-01-113,2753,8053,2353,595235,6003,595
2023-01-103,1303,3753,1303,22539,9003,225
2023-01-063,2753,4353,2003,20076,5003,200
2023-01-053,7053,7053,2803,280131,5003,280
2023-01-043,2103,7653,1703,765186,7003,765

分割・併合履歴 : なし