7509 アイエーグループ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,130 | 3,150 | 3,110 | 3,130 | 1,800 | 3,130 |
| 2024-12-02 | 3,150 | 3,150 | 3,110 | 3,110 | 900 | 3,110 |
| 2024-11-29 | 3,135 | 3,145 | 3,135 | 3,145 | 300 | 3,145 |
| 2024-11-28 | 3,100 | 3,135 | 3,100 | 3,135 | 2,500 | 3,135 |
| 2024-11-27 | 3,130 | 3,165 | 3,110 | 3,110 | 2,300 | 3,110 |
| 2024-11-26 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2024-11-25 | - | - | - | 3,155 | - | 3,155 |
| 2024-11-22 | 3,150 | 3,155 | 3,150 | 3,155 | 500 | 3,155 |
| 2024-11-21 | 3,130 | 3,145 | 3,130 | 3,145 | 500 | 3,145 |
| 2024-11-20 | 3,150 | 3,150 | 3,135 | 3,135 | 2,200 | 3,135 |
| 2024-11-19 | 3,125 | 3,175 | 3,125 | 3,130 | 1,500 | 3,130 |
| 2024-11-18 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2024-11-15 | 3,130 | 3,130 | 3,130 | 3,130 | 500 | 3,130 |
| 2024-11-14 | - | - | - | 3,115 | - | 3,115 |
| 2024-11-13 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2024-11-12 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2024-11-11 | 3,140 | 3,140 | 3,135 | 3,135 | 400 | 3,135 |
| 2024-11-08 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2024-11-07 | 3,140 | 3,150 | 3,135 | 3,135 | 800 | 3,135 |
| 2024-11-06 | 3,125 | 3,150 | 3,125 | 3,145 | 51,200 | 3,145 |
| 2024-11-05 | 3,130 | 3,140 | 3,105 | 3,125 | 1,700 | 3,125 |
| 2024-11-01 | 3,140 | 3,140 | 3,130 | 3,130 | 800 | 3,130 |
| 2024-10-31 | 3,095 | 3,105 | 3,095 | 3,105 | 300 | 3,105 |
| 2024-10-30 | 3,080 | 3,095 | 3,080 | 3,095 | 1,200 | 3,095 |
| 2024-10-29 | 3,065 | 3,080 | 3,065 | 3,080 | 500 | 3,080 |
| 2024-10-28 | 3,060 | 3,060 | 3,050 | 3,055 | 18,700 | 3,055 |
| 2024-10-25 | 3,095 | 3,095 | 3,065 | 3,065 | 2,600 | 3,065 |
| 2024-10-24 | 3,100 | 3,100 | 3,095 | 3,100 | 400 | 3,100 |
| 2024-10-23 | 3,105 | 3,105 | 3,100 | 3,100 | 500 | 3,100 |
| 2024-10-22 | 3,110 | 3,110 | 3,110 | 3,110 | 6,500 | 3,110 |
| 2024-10-21 | 3,130 | 3,130 | 3,115 | 3,115 | 3,500 | 3,115 |
| 2024-10-18 | 3,135 | 3,135 | 3,130 | 3,130 | 300 | 3,130 |
| 2024-10-17 | 3,140 | 3,140 | 3,135 | 3,135 | 400 | 3,135 |
| 2024-10-16 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | 3,135 |
| 2024-10-15 | 3,145 | 3,145 | 3,145 | 3,145 | 200 | 3,145 |
| 2024-10-11 | 3,145 | 3,145 | 3,140 | 3,145 | 800 | 3,145 |
| 2024-10-10 | 3,150 | 3,165 | 3,145 | 3,145 | 1,600 | 3,145 |
| 2024-10-09 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 3,150 |
| 2024-10-08 | 3,155 | 3,155 | 3,150 | 3,150 | 400 | 3,150 |
| 2024-10-07 | 3,160 | 3,185 | 3,160 | 3,175 | 900 | 3,175 |
| 2024-10-04 | 3,145 | 3,175 | 3,145 | 3,160 | 500 | 3,160 |
| 2024-10-03 | 3,145 | 3,145 | 3,145 | 3,145 | 300 | 3,145 |
| 2024-10-02 | 3,160 | 3,160 | 3,145 | 3,145 | 400 | 3,145 |
| 2024-10-01 | 3,160 | 3,160 | 3,160 | 3,160 | 900 | 3,160 |
| 2024-09-30 | 3,160 | 3,160 | 3,160 | 3,160 | 300 | 3,160 |
| 2024-09-27 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 3,160 |
| 2024-09-26 | 3,160 | 3,180 | 3,160 | 3,160 | 800 | 3,160 |
| 2024-09-25 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2024-09-24 | 3,165 | 3,165 | 3,150 | 3,150 | 600 | 3,150 |
| 2024-09-20 | 3,150 | 3,165 | 3,150 | 3,160 | 700 | 3,160 |
| 2024-09-19 | 3,140 | 3,165 | 3,140 | 3,165 | 800 | 3,165 |
| 2024-09-18 | 3,140 | 3,145 | 3,140 | 3,140 | 2,200 | 3,140 |
| 2024-09-17 | 3,185 | 3,200 | 3,185 | 3,200 | 3,300 | 3,200 |
| 2024-09-13 | - | - | - | 3,195 | - | 3,195 |
| 2024-09-12 | - | - | - | 3,195 | - | 3,195 |
| 2024-09-11 | - | - | - | 3,195 | - | 3,195 |
| 2024-09-10 | 3,175 | 3,195 | 3,175 | 3,195 | 300 | 3,195 |
| 2024-09-09 | 3,195 | 3,195 | 3,155 | 3,155 | 200 | 3,155 |
| 2024-09-06 | 3,185 | 3,240 | 3,140 | 3,195 | 6,000 | 3,195 |
| 2024-09-05 | 3,135 | 3,135 | 3,135 | 3,135 | 400 | 3,135 |
| 2024-09-04 | 3,160 | 3,160 | 3,135 | 3,135 | 1,500 | 3,135 |
| 2024-09-03 | 3,155 | 3,160 | 3,155 | 3,160 | 700 | 3,160 |
| 2024-09-02 | 3,200 | 3,205 | 3,160 | 3,200 | 6,100 | 3,200 |
| 2024-08-30 | 3,215 | 3,215 | 3,200 | 3,200 | 500 | 3,200 |
| 2024-08-29 | 3,175 | 3,210 | 3,120 | 3,185 | 30,000 | 3,185 |
| 2024-08-28 | 3,120 | 3,120 | 3,110 | 3,115 | 5,300 | 3,115 |
| 2024-08-27 | 3,115 | 3,125 | 3,110 | 3,110 | 9,200 | 3,110 |
| 2024-08-26 | 3,120 | 3,120 | 3,100 | 3,115 | 1,200 | 3,115 |
| 2024-08-23 | 3,115 | 3,140 | 3,115 | 3,140 | 2,200 | 3,140 |
| 2024-08-22 | 3,115 | 3,115 | 3,110 | 3,115 | 7,900 | 3,115 |
| 2024-08-21 | 3,190 | 3,190 | 3,090 | 3,110 | 1,600 | 3,110 |
| 2024-08-20 | 3,140 | 3,140 | 3,105 | 3,120 | 2,900 | 3,120 |
| 2024-08-19 | 3,140 | 3,145 | 3,085 | 3,120 | 4,400 | 3,120 |
| 2024-08-16 | 3,145 | 3,145 | 3,115 | 3,140 | 2,300 | 3,140 |
| 2024-08-15 | 3,160 | 3,180 | 3,140 | 3,145 | 3,500 | 3,145 |
| 2024-08-14 | 3,090 | 3,100 | 3,070 | 3,100 | 13,400 | 3,100 |
| 2024-08-13 | 3,150 | 3,165 | 3,085 | 3,085 | 1,400 | 3,085 |
| 2024-08-09 | 3,155 | 3,155 | 3,130 | 3,130 | 1,500 | 3,130 |
| 2024-08-08 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2024-08-07 | 2,986 | 3,180 | 2,986 | 3,180 | 2,800 | 3,180 |
| 2024-08-06 | 3,010 | 3,075 | 2,955 | 3,000 | 10,400 | 3,000 |
| 2024-08-05 | 3,340 | 3,345 | 3,000 | 3,000 | 7,000 | 3,000 |
| 2024-08-02 | - | - | - | 3,545 | - | 3,545 |
| 2024-08-01 | 3,575 | 3,575 | 3,500 | 3,545 | 2,900 | 3,545 |
| 2024-07-31 | 3,540 | 3,550 | 3,540 | 3,550 | 400 | 3,550 |
| 2024-07-30 | 3,550 | 3,550 | 3,540 | 3,540 | 300 | 3,540 |
| 2024-07-29 | - | - | - | 3,515 | - | 3,515 |
| 2024-07-26 | - | - | - | 3,515 | - | 3,515 |
| 2024-07-25 | 3,525 | 3,525 | 3,515 | 3,515 | 1,300 | 3,515 |
| 2024-07-24 | - | - | - | 3,525 | - | 3,525 |
| 2024-07-23 | - | - | - | 3,525 | - | 3,525 |
| 2024-07-22 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 3,525 |
| 2024-07-19 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 3,550 |
| 2024-07-18 | - | - | - | 3,540 | - | 3,540 |
| 2024-07-17 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2024-07-16 | - | - | - | 3,540 | - | 3,540 |
| 2024-07-12 | - | - | - | 3,540 | - | 3,540 |
| 2024-07-11 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2024-07-10 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,550 |
| 2024-07-09 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 3,540 |
| 2024-07-08 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 3,540 |
| 2024-07-05 | - | - | - | 3,540 | - | 3,540 |
| 2024-07-04 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 3,540 |
| 2024-07-03 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2024-07-02 | 3,550 | 3,550 | 3,540 | 3,540 | 600 | 3,540 |
| 2024-07-01 | 3,580 | 3,580 | 3,580 | 3,580 | 400 | 3,580 |
| 2024-06-28 | 3,560 | 3,580 | 3,560 | 3,580 | 300 | 3,580 |
| 2024-06-27 | 3,550 | 3,550 | 3,540 | 3,540 | 600 | 3,540 |
| 2024-06-26 | 3,550 | 3,590 | 3,540 | 3,590 | 500 | 3,590 |
| 2024-06-25 | 3,550 | 3,565 | 3,550 | 3,550 | 1,700 | 3,550 |
| 2024-06-24 | 3,530 | 3,550 | 3,530 | 3,550 | 300 | 3,550 |
| 2024-06-21 | - | - | - | 3,560 | - | 3,560 |
| 2024-06-20 | 3,560 | 3,560 | 3,560 | 3,560 | 600 | 3,560 |
| 2024-06-19 | - | - | - | 3,505 | - | 3,505 |
| 2024-06-18 | - | - | - | 3,505 | - | 3,505 |
| 2024-06-17 | 3,505 | 3,505 | 3,505 | 3,505 | 100 | 3,505 |
| 2024-06-14 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2024-06-13 | 3,530 | 3,535 | 3,530 | 3,535 | 200 | 3,535 |
| 2024-06-12 | - | - | - | 3,540 | - | 3,540 |
| 2024-06-11 | - | - | - | 3,540 | - | 3,540 |
| 2024-06-10 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 3,540 |
| 2024-06-07 | - | - | - | 3,550 | - | 3,550 |
| 2024-06-06 | - | - | - | 3,550 | - | 3,550 |
| 2024-06-05 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,550 |
| 2024-06-04 | - | - | - | 3,565 | - | 3,565 |
| 2024-06-03 | 3,565 | 3,565 | 3,565 | 3,565 | 400 | 3,565 |
| 2024-05-31 | 3,570 | 3,570 | 3,565 | 3,565 | 200 | 3,565 |
| 2024-05-30 | 3,550 | 3,550 | 3,550 | 3,550 | 300 | 3,550 |
| 2024-05-29 | - | - | - | 3,590 | - | 3,590 |
| 2024-05-28 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2024-05-27 | - | - | - | 3,540 | - | 3,540 |
| 2024-05-24 | - | - | - | 3,540 | - | 3,540 |
| 2024-05-23 | - | - | - | 3,540 | - | 3,540 |
| 2024-05-22 | 3,555 | 3,585 | 3,540 | 3,540 | 1,900 | 3,540 |
| 2024-05-21 | - | - | - | 3,585 | - | 3,585 |
| 2024-05-20 | 3,565 | 3,585 | 3,565 | 3,585 | 200 | 3,585 |
| 2024-05-17 | 3,565 | 3,565 | 3,565 | 3,565 | 300 | 3,565 |
| 2024-05-16 | 3,565 | 3,635 | 3,565 | 3,590 | 700 | 3,590 |
| 2024-05-15 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2024-05-14 | 3,570 | 3,570 | 3,560 | 3,560 | 200 | 3,560 |
| 2024-05-13 | 3,570 | 3,600 | 3,565 | 3,600 | 4,200 | 3,600 |
| 2024-05-10 | 3,550 | 3,550 | 3,540 | 3,540 | 5,500 | 3,540 |
| 2024-05-09 | 3,555 | 3,570 | 3,555 | 3,560 | 1,200 | 3,560 |
| 2024-05-08 | - | - | - | 3,620 | - | 3,620 |
| 2024-05-07 | - | - | - | 3,620 | - | 3,620 |
| 2024-05-02 | - | - | - | 3,620 | - | 3,620 |
| 2024-05-01 | 3,620 | 3,620 | 3,620 | 3,620 | 500 | 3,620 |
| 2024-04-30 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 3,550 |
| 2024-04-26 | 3,500 | 3,500 | 3,500 | 3,500 | 8,300 | 3,500 |
| 2024-04-25 | - | - | - | 3,530 | - | 3,530 |
| 2024-04-24 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2024-04-23 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 3,460 |
| 2024-04-22 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 2024-04-19 | 3,465 | 3,465 | 3,460 | 3,460 | 3,300 | 3,460 |
| 2024-04-18 | - | - | - | 3,465 | - | 3,465 |
| 2024-04-17 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2024-04-16 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2024-04-15 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 3,455 |
| 2024-04-12 | - | - | - | 3,455 | - | 3,455 |
| 2024-04-11 | 3,430 | 3,455 | 3,430 | 3,455 | 700 | 3,455 |
| 2024-04-10 | - | - | - | 3,500 | - | 3,500 |
| 2024-04-09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2024-04-08 | 3,575 | 3,590 | 3,520 | 3,520 | 500 | 3,520 |
| 2024-04-05 | 3,590 | 3,590 | 3,505 | 3,505 | 700 | 3,505 |
| 2024-04-04 | 3,620 | 3,620 | 3,595 | 3,600 | 400 | 3,600 |
| 2024-04-03 | 3,525 | 3,550 | 3,525 | 3,550 | 500 | 3,550 |
| 2024-04-02 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2024-04-01 | 3,590 | 3,590 | 3,575 | 3,580 | 48,700 | 3,580 |
| 2024-03-29 | 3,570 | 3,585 | 3,570 | 3,570 | 300 | 3,570 |
| 2024-03-28 | 3,565 | 3,565 | 3,565 | 3,565 | 100 | 3,565 |
| 2024-03-27 | 3,550 | 3,555 | 3,545 | 3,555 | 800 | 3,555 |
| 2024-03-26 | 3,555 | 3,580 | 3,545 | 3,545 | 500 | 3,545 |
| 2024-03-25 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2024-03-22 | 3,545 | 3,550 | 3,545 | 3,550 | 1,700 | 3,550 |
| 2024-03-21 | 3,560 | 3,560 | 3,550 | 3,555 | 1,300 | 3,555 |
| 2024-03-19 | 3,555 | 3,555 | 3,555 | 3,555 | 200 | 3,555 |
| 2024-03-18 | - | - | - | 3,500 | - | 3,500 |
| 2024-03-15 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-03-14 | - | - | - | 3,490 | - | 3,490 |
| 2024-03-13 | 3,490 | 3,490 | 3,490 | 3,490 | 300 | 3,490 |
| 2024-03-12 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 3,475 |
| 2024-03-11 | 3,585 | 3,585 | 3,430 | 3,430 | 2,100 | 3,430 |
| 2024-03-08 | - | - | - | 3,585 | - | 3,585 |
| 2024-03-07 | 3,585 | 3,585 | 3,585 | 3,585 | 100 | 3,585 |
| 2024-03-06 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2024-03-05 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2024-03-04 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2024-03-01 | 3,600 | 3,600 | 3,550 | 3,550 | 2,200 | 3,550 |
| 2024-02-29 | 3,590 | 3,590 | 3,590 | 3,590 | 3,100 | 3,590 |
| 2024-02-28 | 3,590 | 3,590 | 3,590 | 3,590 | 700 | 3,590 |
| 2024-02-27 | 3,590 | 3,590 | 3,590 | 3,590 | 3,100 | 3,590 |
| 2024-02-26 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2024-02-22 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | 3,570 |
| 2024-02-21 | - | - | - | 3,570 | - | 3,570 |
| 2024-02-20 | - | - | - | 3,570 | - | 3,570 |
| 2024-02-19 | 3,565 | 3,580 | 3,560 | 3,570 | 1,400 | 3,570 |
| 2024-02-16 | 3,570 | 3,575 | 3,545 | 3,565 | 6,600 | 3,565 |
| 2024-02-15 | - | - | - | 3,570 | - | 3,570 |
| 2024-02-14 | 3,555 | 3,570 | 3,555 | 3,570 | 500 | 3,570 |
| 2024-02-13 | 3,525 | 3,550 | 3,525 | 3,535 | 500 | 3,535 |
| 2024-02-09 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 3,550 |
| 2024-02-08 | 3,570 | 3,570 | 3,570 | 3,570 | 3,200 | 3,570 |
| 2024-02-07 | - | - | - | 3,530 | - | 3,530 |
| 2024-02-06 | 3,580 | 3,580 | 3,530 | 3,530 | 1,000 | 3,530 |
| 2024-02-05 | 3,570 | 3,590 | 3,570 | 3,580 | 5,300 | 3,580 |
| 2024-02-02 | 3,550 | 3,570 | 3,550 | 3,570 | 3,700 | 3,570 |
| 2024-02-01 | 3,560 | 3,570 | 3,560 | 3,570 | 900 | 3,570 |
| 2024-01-31 | 3,565 | 3,565 | 3,540 | 3,540 | 500 | 3,540 |
| 2024-01-30 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2024-01-29 | 3,545 | 3,545 | 3,540 | 3,540 | 200 | 3,540 |
| 2024-01-26 | 3,545 | 3,545 | 3,545 | 3,545 | 100 | 3,545 |
| 2024-01-25 | - | - | - | 3,500 | - | 3,500 |
| 2024-01-24 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 2024-01-23 | 3,470 | 3,470 | 3,455 | 3,455 | 200 | 3,455 |
| 2024-01-22 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2024-01-19 | 3,500 | 3,505 | 3,430 | 3,430 | 3,000 | 3,430 |
| 2024-01-18 | - | - | - | 3,570 | - | 3,570 |
| 2024-01-17 | - | - | - | 3,570 | - | 3,570 |
| 2024-01-16 | - | - | - | 3,570 | - | 3,570 |
| 2024-01-15 | - | - | - | 3,570 | - | 3,570 |
| 2024-01-12 | 3,510 | 3,575 | 3,510 | 3,570 | 3,500 | 3,570 |
| 2024-01-11 | 3,565 | 3,565 | 3,560 | 3,560 | 200 | 3,560 |
| 2024-01-10 | 3,560 | 3,560 | 3,560 | 3,560 | 300 | 3,560 |
| 2024-01-09 | 3,565 | 3,565 | 3,520 | 3,520 | 200 | 3,520 |
| 2024-01-05 | 3,490 | 3,490 | 3,485 | 3,485 | 300 | 3,485 |
| 2024-01-04 | 3,485 | 3,485 | 3,470 | 3,485 | 1,400 | 3,485 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2006-09-26]1株→1.5株 [1999-09-27]1株→1.2株
