7509 アイエーグループ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,245 | 3,300 | 3,235 | 3,300 | 1,100 | 3,300 |
| 2025-04-02 | 3,300 | 3,300 | 3,290 | 3,290 | 300 | 3,290 |
| 2025-04-01 | 3,305 | 3,310 | 3,300 | 3,300 | 1,200 | 3,300 |
| 2025-03-31 | 3,310 | 3,310 | 3,295 | 3,300 | 900 | 3,300 |
| 2025-03-28 | 3,320 | 3,320 | 3,320 | 3,320 | 51,200 | 3,320 |
| 2025-03-27 | 3,345 | 3,360 | 3,345 | 3,360 | 300 | 3,360 |
| 2025-03-26 | 3,330 | 3,400 | 3,330 | 3,335 | 1,600 | 3,335 |
| 2025-03-25 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 3,330 |
| 2025-03-24 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 3,320 |
| 2025-03-21 | 3,320 | 3,325 | 3,320 | 3,320 | 400 | 3,320 |
| 2025-03-19 | 3,310 | 3,315 | 3,310 | 3,315 | 400 | 3,315 |
| 2025-03-18 | 3,310 | 3,310 | 3,310 | 3,310 | 300 | 3,310 |
| 2025-03-17 | - | - | - | 3,360 | - | 3,360 |
| 2025-03-14 | - | - | - | 3,360 | - | 3,360 |
| 2025-03-13 | - | - | - | 3,360 | - | 3,360 |
| 2025-03-12 | - | - | - | 3,360 | - | 3,360 |
| 2025-03-11 | - | - | - | 3,360 | - | 3,360 |
| 2025-03-10 | 3,300 | 3,360 | 3,300 | 3,360 | 400 | 3,360 |
| 2025-03-07 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-03-06 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-03-05 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-03-04 | 3,305 | 3,305 | 3,300 | 3,300 | 4,000 | 3,300 |
| 2025-03-03 | 3,365 | 3,365 | 3,300 | 3,305 | 4,500 | 3,305 |
| 2025-02-28 | 3,300 | 3,320 | 3,300 | 3,300 | 4,700 | 3,300 |
| 2025-02-27 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-02-26 | 3,300 | 3,300 | 3,285 | 3,300 | 5,200 | 3,300 |
| 2025-02-25 | 3,300 | 3,300 | 3,300 | 3,300 | 4,600 | 3,300 |
| 2025-02-21 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 3,285 |
| 2025-02-20 | 3,285 | 3,285 | 3,275 | 3,275 | 200 | 3,275 |
| 2025-02-19 | 3,300 | 3,300 | 3,285 | 3,285 | 300 | 3,285 |
| 2025-02-18 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 2025-02-17 | 3,285 | 3,300 | 3,275 | 3,300 | 1,000 | 3,300 |
| 2025-02-14 | 3,285 | 3,285 | 3,265 | 3,265 | 300 | 3,265 |
| 2025-02-13 | 3,270 | 3,285 | 3,270 | 3,285 | 300 | 3,285 |
| 2025-02-12 | 3,300 | 3,315 | 3,275 | 3,280 | 600 | 3,280 |
| 2025-02-10 | 3,270 | 3,270 | 3,260 | 3,260 | 300 | 3,260 |
| 2025-02-07 | 3,300 | 3,300 | 3,265 | 3,265 | 200 | 3,265 |
| 2025-02-06 | 3,320 | 3,320 | 3,300 | 3,300 | 400 | 3,300 |
| 2025-02-05 | - | - | - | 3,300 | - | 3,300 |
| 2025-02-04 | 3,280 | 3,300 | 3,280 | 3,300 | 300 | 3,300 |
| 2025-02-03 | 3,300 | 3,300 | 3,270 | 3,270 | 2,400 | 3,270 |
| 2025-01-31 | 3,295 | 3,300 | 3,285 | 3,285 | 800 | 3,285 |
| 2025-01-30 | 3,285 | 3,290 | 3,285 | 3,290 | 300 | 3,290 |
| 2025-01-29 | 3,295 | 3,300 | 3,280 | 3,295 | 1,000 | 3,295 |
| 2025-01-28 | - | - | - | 3,235 | - | 3,235 |
| 2025-01-27 | - | - | - | 3,235 | - | 3,235 |
| 2025-01-24 | - | - | - | 3,235 | - | 3,235 |
| 2025-01-23 | 3,235 | 3,235 | 3,235 | 3,235 | 900 | 3,235 |
| 2025-01-22 | - | - | - | 3,270 | - | 3,270 |
| 2025-01-21 | 3,220 | 3,270 | 3,220 | 3,270 | 200 | 3,270 |
| 2025-01-20 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2025-01-17 | 3,255 | 3,255 | 3,205 | 3,225 | 500 | 3,225 |
| 2025-01-16 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2025-01-15 | 3,235 | 3,260 | 3,235 | 3,260 | 200 | 3,260 |
| 2025-01-14 | - | - | - | 3,300 | - | 3,300 |
| 2025-01-10 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-01-09 | 3,255 | 3,285 | 3,255 | 3,285 | 500 | 3,285 |
| 2025-01-08 | 3,255 | 3,285 | 3,255 | 3,285 | 200 | 3,285 |
| 2025-01-07 | - | - | - | 3,285 | - | 3,285 |
| 2025-01-06 | 3,305 | 3,305 | 3,285 | 3,285 | 1,800 | 3,285 |
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