7698 (株)アイスコ 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 | 1,799 | 1,799 | 1,700 | 1,720 | 7,900 | 1,720 |
| 2025-04-03 | 1,799 | 1,800 | 1,781 | 1,781 | 4,200 | 1,781 |
| 2025-04-02 | 1,803 | 1,805 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2025-04-01 | 1,790 | 1,828 | 1,790 | 1,803 | 2,900 | 1,803 |
| 2025-03-31 | 1,801 | 1,801 | 1,785 | 1,787 | 6,500 | 1,787 |
| 2025-03-28 | 1,786 | 1,826 | 1,785 | 1,808 | 10,200 | 1,808 |
| 2025-03-27 | 1,882 | 1,888 | 1,879 | 1,885 | 11,900 | 1,885 |
| 2025-03-26 | 1,843 | 1,875 | 1,843 | 1,875 | 8,400 | 1,875 |
| 2025-03-25 | 1,844 | 1,844 | 1,839 | 1,843 | 5,500 | 1,843 |
| 2025-03-24 | 1,840 | 1,845 | 1,839 | 1,841 | 8,500 | 1,841 |
| 2025-03-21 | 1,835 | 1,839 | 1,831 | 1,839 | 4,000 | 1,839 |
| 2025-03-19 | 1,832 | 1,835 | 1,830 | 1,831 | 4,600 | 1,831 |
| 2025-03-18 | 1,829 | 1,832 | 1,829 | 1,832 | 1,800 | 1,832 |
| 2025-03-17 | 1,833 | 1,835 | 1,825 | 1,831 | 9,300 | 1,831 |
| 2025-03-14 | 1,830 | 1,833 | 1,829 | 1,833 | 2,300 | 1,833 |
| 2025-03-13 | 1,832 | 1,833 | 1,829 | 1,829 | 3,800 | 1,829 |
| 2025-03-12 | 1,832 | 1,832 | 1,828 | 1,832 | 4,300 | 1,832 |
| 2025-03-11 | 1,829 | 1,832 | 1,827 | 1,832 | 3,300 | 1,832 |
| 2025-03-10 | 1,831 | 1,832 | 1,828 | 1,829 | 5,400 | 1,829 |
| 2025-03-07 | 1,833 | 1,834 | 1,830 | 1,831 | 3,800 | 1,831 |
| 2025-03-06 | 1,830 | 1,833 | 1,826 | 1,833 | 4,900 | 1,833 |
| 2025-03-05 | 1,827 | 1,831 | 1,826 | 1,829 | 2,600 | 1,829 |
| 2025-03-04 | 1,826 | 1,829 | 1,823 | 1,827 | 2,000 | 1,827 |
| 2025-03-03 | 1,830 | 1,830 | 1,820 | 1,829 | 3,500 | 1,829 |
| 2025-02-28 | 1,830 | 1,833 | 1,823 | 1,831 | 3,900 | 1,831 |
| 2025-02-27 | 1,825 | 1,837 | 1,822 | 1,830 | 6,700 | 1,830 |
| 2025-02-26 | 1,820 | 1,825 | 1,815 | 1,825 | 3,100 | 1,825 |
| 2025-02-25 | 1,820 | 1,821 | 1,812 | 1,815 | 3,600 | 1,815 |
| 2025-02-21 | 1,815 | 1,816 | 1,812 | 1,812 | 2,000 | 1,812 |
| 2025-02-20 | 1,815 | 1,821 | 1,810 | 1,814 | 2,400 | 1,814 |
| 2025-02-19 | 1,820 | 1,820 | 1,810 | 1,810 | 3,100 | 1,810 |
| 2025-02-18 | 1,815 | 1,816 | 1,811 | 1,816 | 1,700 | 1,816 |
| 2025-02-17 | 1,819 | 1,820 | 1,811 | 1,815 | 5,600 | 1,815 |
| 2025-02-14 | 1,828 | 1,828 | 1,806 | 1,808 | 3,800 | 1,808 |
| 2025-02-13 | 1,828 | 1,828 | 1,803 | 1,820 | 7,000 | 1,820 |
| 2025-02-12 | 1,808 | 1,819 | 1,808 | 1,818 | 7,100 | 1,818 |
| 2025-02-10 | 1,796 | 1,806 | 1,791 | 1,800 | 5,900 | 1,800 |
| 2025-02-07 | 1,789 | 1,799 | 1,789 | 1,797 | 3,700 | 1,797 |
| 2025-02-06 | 1,790 | 1,790 | 1,775 | 1,789 | 4,100 | 1,789 |
| 2025-02-05 | 1,779 | 1,790 | 1,779 | 1,790 | 3,300 | 1,790 |
| 2025-02-04 | 1,781 | 1,784 | 1,772 | 1,776 | 2,000 | 1,776 |
| 2025-02-03 | 1,777 | 1,780 | 1,766 | 1,780 | 4,600 | 1,780 |
| 2025-01-31 | 1,779 | 1,780 | 1,764 | 1,769 | 3,500 | 1,769 |
| 2025-01-30 | 1,770 | 1,775 | 1,758 | 1,775 | 2,200 | 1,775 |
| 2025-01-29 | 1,755 | 1,759 | 1,751 | 1,752 | 1,700 | 1,752 |
| 2025-01-28 | 1,750 | 1,751 | 1,736 | 1,749 | 2,200 | 1,749 |
| 2025-01-27 | 1,751 | 1,751 | 1,730 | 1,731 | 5,400 | 1,731 |
| 2025-01-24 | 1,771 | 1,779 | 1,750 | 1,750 | 14,100 | 1,750 |
| 2025-01-23 | 1,787 | 1,787 | 1,771 | 1,771 | 1,300 | 1,771 |
| 2025-01-22 | 1,769 | 1,795 | 1,769 | 1,778 | 4,600 | 1,778 |
| 2025-01-21 | 1,766 | 1,771 | 1,760 | 1,771 | 2,100 | 1,771 |
| 2025-01-20 | 1,800 | 1,800 | 1,760 | 1,767 | 3,000 | 1,767 |
| 2025-01-17 | 1,785 | 1,799 | 1,776 | 1,776 | 2,200 | 1,776 |
| 2025-01-16 | 1,799 | 1,799 | 1,777 | 1,797 | 1,800 | 1,797 |
| 2025-01-15 | 1,770 | 1,803 | 1,760 | 1,790 | 4,100 | 1,790 |
| 2025-01-14 | 1,779 | 1,782 | 1,750 | 1,773 | 3,900 | 1,773 |
| 2025-01-10 | 1,776 | 1,788 | 1,760 | 1,763 | 2,000 | 1,763 |
| 2025-01-09 | 1,777 | 1,777 | 1,750 | 1,775 | 3,300 | 1,775 |
| 2025-01-08 | 1,780 | 1,780 | 1,765 | 1,765 | 3,000 | 1,765 |
| 2025-01-07 | 1,803 | 1,803 | 1,757 | 1,775 | 6,200 | 1,775 |
| 2025-01-06 | 1,735 | 1,800 | 1,718 | 1,800 | 9,200 | 1,800 |
分割・併合履歴 ： [2024-09-27]1株→2株