7698 (株)アイスコ 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
2024-03-291,6221,6271,6151,6163,0001,616
2024-03-281,6381,6501,6271,6278001,627
2024-03-271,6121,6591,6021,6373,2001,637
2024-03-261,6511,6601,6091,6203,4001,620
2024-03-251,6101,6261,6101,6261,1001,626
2024-03-221,6001,6161,6001,6006001,600
2024-03-211,6021,6061,5941,6004,5001,600
2024-03-191,5981,6091,5981,5982,0001,598
2024-03-181,5951,6101,5951,6012,5001,601
2024-03-151,5711,5941,5711,5941,7001,594
2024-03-141,5751,5931,5751,5824,0001,582
2024-03-131,5561,5751,5561,5751,1001,575
2024-03-121,5501,5691,5501,5532,2001,553
2024-03-111,5571,5731,5551,5552,1001,555
2024-03-081,5461,5981,5461,5652,8001,565
2024-03-071,5801,5801,5631,5652,3001,565
2024-03-061,5831,5901,5501,5803,1001,580
2024-03-051,6001,6001,5811,5835,1001,583
2024-03-041,5771,6151,5771,6006,8001,600
2024-03-011,5731,5851,5731,5832,0001,583
2024-02-291,5761,5801,5731,5732,5001,573
2024-02-281,5611,5801,5601,5801,9001,580
2024-02-271,5511,5581,5511,5569001,556
2024-02-261,5501,5501,5341,5452,7001,545
2024-02-221,5351,5451,5271,5281,9001,528
2024-02-211,5591,5591,5291,5342,4001,534
2024-02-201,5661,5701,5311,5541,2001,554
2024-02-191,5211,5641,5211,5647001,564
2024-02-161,5051,5391,5051,5392,2001,539
2024-02-151,5121,5191,5051,5053,8001,505
2024-02-141,6041,6041,5011,5128,7001,512
2024-02-131,6491,6571,5881,59011,5001,590
2024-02-091,6051,6501,5751,6306,0001,630
2024-02-081,6391,6391,5941,6101,7001,610
2024-02-071,6181,6341,5961,6304,8001,630
2024-02-061,5721,6181,5721,6182,2001,618
2024-02-051,5601,5901,5591,5685,7001,568
2024-02-021,5351,5571,5351,5522,7001,552
2024-02-011,5341,5351,5291,5291,1001,529
2024-01-311,5311,5311,5201,5292,0001,529
2024-01-301,5211,5291,5201,5295001,529
2024-01-291,5041,5311,5041,5155,0001,515
2024-01-261,4981,5041,4941,5041,9001,504
2024-01-251,4921,4921,4881,4889001,488
2024-01-241,4941,4941,4911,4917001,491
2024-01-231,5111,5121,5001,5001,2001,500
2024-01-221,5151,5161,5081,5081,0001,508
2024-01-191,5041,5081,4921,5081,3001,508
2024-01-181,4851,5001,4791,4944,5001,494
2024-01-171,4831,4831,4761,4811,7001,481
2024-01-161,4991,4991,4751,4812,2001,481
2024-01-151,5101,5111,4901,4922,9001,492
2024-01-121,5201,5201,4651,5002,3001,500
2024-01-111,5341,5341,5091,5201,9001,520
2024-01-101,4991,5441,4991,5255,4001,525
2024-01-091,4881,5061,4851,5003,7001,500
2024-01-051,4631,4751,4631,4741,2001,474
2024-01-041,4431,4731,4431,4722,1001,472

分割・併合履歴 : なし