9854 愛眼(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 147 | 147 | 146 | 147 | 12,300 | 147 |
| 2024-11-20 | 147 | 148 | 147 | 147 | 16,100 | 147 |
| 2024-11-19 | 145 | 148 | 145 | 148 | 21,300 | 148 |
| 2024-11-18 | 144 | 146 | 144 | 145 | 53,300 | 145 |
| 2024-11-15 | 145 | 146 | 144 | 145 | 208,700 | 145 |
| 2024-11-14 | 148 | 149 | 148 | 148 | 14,900 | 148 |
| 2024-11-13 | 146 | 149 | 146 | 148 | 37,700 | 148 |
| 2024-11-12 | 147 | 148 | 146 | 148 | 47,700 | 148 |
| 2024-11-11 | 148 | 148 | 145 | 145 | 83,300 | 145 |
| 2024-11-08 | 147 | 148 | 147 | 147 | 43,800 | 147 |
| 2024-11-07 | 149 | 150 | 147 | 147 | 36,300 | 147 |
| 2024-11-06 | 150 | 150 | 149 | 149 | 45,300 | 149 |
| 2024-11-05 | 149 | 150 | 149 | 150 | 21,500 | 150 |
| 2024-11-01 | 148 | 149 | 147 | 149 | 45,000 | 149 |
| 2024-10-31 | 147 | 148 | 145 | 148 | 116,000 | 148 |
| 2024-10-30 | 151 | 152 | 147 | 147 | 253,000 | 147 |
| 2024-10-29 | 151 | 152 | 150 | 152 | 69,300 | 152 |
| 2024-10-28 | 152 | 153 | 151 | 151 | 88,900 | 151 |
| 2024-10-25 | 153 | 154 | 152 | 152 | 43,100 | 152 |
| 2024-10-24 | 155 | 155 | 153 | 153 | 43,200 | 153 |
| 2024-10-23 | 155 | 156 | 155 | 155 | 24,400 | 155 |
| 2024-10-22 | 156 | 156 | 155 | 155 | 32,200 | 155 |
| 2024-10-21 | 156 | 156 | 155 | 155 | 38,400 | 155 |
| 2024-10-18 | 157 | 158 | 155 | 157 | 98,000 | 157 |
| 2024-10-17 | 158 | 158 | 157 | 158 | 23,000 | 158 |
| 2024-10-16 | 158 | 159 | 157 | 158 | 50,200 | 158 |
| 2024-10-15 | 159 | 159 | 157 | 157 | 37,100 | 157 |
| 2024-10-11 | 158 | 158 | 157 | 157 | 37,100 | 157 |
| 2024-10-10 | 158 | 159 | 158 | 158 | 30,700 | 158 |
| 2024-10-09 | 159 | 159 | 158 | 158 | 40,700 | 158 |
| 2024-10-08 | 160 | 161 | 159 | 159 | 32,300 | 159 |
| 2024-10-07 | 161 | 161 | 160 | 161 | 15,400 | 161 |
| 2024-10-04 | 161 | 162 | 160 | 160 | 16,700 | 160 |
| 2024-10-03 | 161 | 162 | 160 | 160 | 39,200 | 160 |
| 2024-10-02 | 160 | 162 | 160 | 160 | 26,400 | 160 |
| 2024-10-01 | 160 | 161 | 160 | 160 | 15,800 | 160 |
| 2024-09-30 | 160 | 161 | 158 | 160 | 50,100 | 160 |
| 2024-09-27 | 162 | 162 | 159 | 161 | 101,200 | 161 |
| 2024-09-26 | 161 | 163 | 161 | 163 | 193,400 | 163 |
| 2024-09-25 | 163 | 163 | 161 | 161 | 35,200 | 161 |
| 2024-09-24 | 163 | 163 | 160 | 161 | 55,000 | 161 |
| 2024-09-20 | 162 | 163 | 161 | 163 | 26,300 | 163 |
| 2024-09-19 | 161 | 162 | 160 | 161 | 24,400 | 161 |
| 2024-09-18 | 161 | 162 | 160 | 162 | 15,900 | 162 |
| 2024-09-17 | 164 | 165 | 159 | 161 | 72,100 | 161 |
| 2024-09-13 | 164 | 164 | 163 | 164 | 13,800 | 164 |
| 2024-09-12 | 162 | 163 | 161 | 163 | 11,200 | 163 |
| 2024-09-11 | 163 | 164 | 161 | 162 | 27,700 | 162 |
| 2024-09-10 | 163 | 164 | 162 | 164 | 13,800 | 164 |
| 2024-09-09 | 161 | 164 | 161 | 163 | 53,000 | 163 |
| 2024-09-06 | 160 | 164 | 159 | 161 | 100,400 | 161 |
| 2024-09-05 | 159 | 160 | 158 | 159 | 35,700 | 159 |
| 2024-09-04 | 163 | 163 | 158 | 159 | 82,100 | 159 |
| 2024-09-03 | 165 | 166 | 163 | 166 | 28,600 | 166 |
| 2024-09-02 | 163 | 164 | 163 | 163 | 16,900 | 163 |
| 2024-08-30 | 162 | 163 | 162 | 163 | 13,400 | 163 |
| 2024-08-29 | 163 | 163 | 162 | 162 | 11,900 | 162 |
| 2024-08-28 | 163 | 163 | 161 | 163 | 5,100 | 163 |
| 2024-08-27 | 162 | 163 | 161 | 162 | 8,500 | 162 |
| 2024-08-26 | 164 | 165 | 160 | 160 | 65,600 | 160 |
| 2024-08-23 | 163 | 164 | 161 | 164 | 23,700 | 164 |
| 2024-08-22 | 164 | 164 | 162 | 163 | 8,600 | 163 |
| 2024-08-21 | 164 | 164 | 162 | 164 | 17,000 | 164 |
| 2024-08-20 | 162 | 165 | 162 | 165 | 36,300 | 165 |
| 2024-08-19 | 161 | 162 | 160 | 162 | 18,600 | 162 |
| 2024-08-16 | 162 | 163 | 160 | 160 | 20,300 | 160 |
| 2024-08-15 | 161 | 162 | 160 | 162 | 29,000 | 162 |
| 2024-08-14 | 161 | 162 | 158 | 161 | 20,700 | 161 |
| 2024-08-13 | 160 | 161 | 158 | 159 | 39,300 | 159 |
| 2024-08-09 | 162 | 164 | 161 | 161 | 42,800 | 161 |
| 2024-08-08 | 160 | 163 | 159 | 162 | 26,800 | 162 |
| 2024-08-07 | 158 | 162 | 158 | 159 | 16,500 | 159 |
| 2024-08-06 | 156 | 166 | 150 | 156 | 170,600 | 156 |
| 2024-08-05 | 165 | 165 | 150 | 152 | 142,200 | 152 |
| 2024-08-02 | 173 | 174 | 168 | 168 | 54,800 | 168 |
| 2024-08-01 | 176 | 176 | 173 | 173 | 18,500 | 173 |
| 2024-07-31 | 175 | 176 | 174 | 175 | 34,300 | 175 |
| 2024-07-30 | 178 | 179 | 172 | 172 | 165,100 | 172 |
| 2024-07-29 | 179 | 179 | 178 | 179 | 19,400 | 179 |
| 2024-07-26 | 177 | 179 | 177 | 179 | 12,200 | 179 |
| 2024-07-25 | 178 | 179 | 177 | 177 | 20,600 | 177 |
| 2024-07-24 | 179 | 179 | 178 | 178 | 16,000 | 178 |
| 2024-07-23 | 177 | 179 | 176 | 179 | 89,600 | 179 |
| 2024-07-22 | 180 | 181 | 179 | 180 | 43,600 | 180 |
| 2024-07-19 | 181 | 183 | 180 | 181 | 19,800 | 181 |
| 2024-07-18 | 184 | 184 | 182 | 182 | 27,700 | 182 |
| 2024-07-17 | 182 | 185 | 182 | 183 | 46,200 | 183 |
| 2024-07-16 | 181 | 182 | 181 | 182 | 21,300 | 182 |
| 2024-07-12 | 181 | 182 | 181 | 181 | 7,300 | 181 |
| 2024-07-11 | 180 | 182 | 179 | 181 | 32,000 | 181 |
| 2024-07-10 | 180 | 181 | 180 | 180 | 12,000 | 180 |
| 2024-07-09 | 181 | 182 | 180 | 180 | 15,100 | 180 |
| 2024-07-08 | 182 | 182 | 180 | 181 | 16,500 | 181 |
| 2024-07-05 | 182 | 182 | 180 | 181 | 17,300 | 181 |
| 2024-07-04 | 181 | 182 | 180 | 181 | 8,400 | 181 |
| 2024-07-03 | 182 | 182 | 180 | 182 | 16,300 | 182 |
| 2024-07-02 | 180 | 182 | 180 | 182 | 44,000 | 182 |
| 2024-07-01 | 180 | 181 | 180 | 181 | 16,000 | 181 |
| 2024-06-28 | 180 | 181 | 179 | 180 | 16,000 | 180 |
| 2024-06-27 | 180 | 181 | 178 | 179 | 331,900 | 179 |
| 2024-06-26 | 181 | 181 | 180 | 181 | 12,700 | 181 |
| 2024-06-25 | 181 | 182 | 180 | 181 | 11,000 | 181 |
| 2024-06-24 | 181 | 182 | 181 | 181 | 11,900 | 181 |
| 2024-06-21 | 183 | 183 | 181 | 181 | 15,700 | 181 |
| 2024-06-20 | 181 | 182 | 181 | 182 | 15,600 | 182 |
| 2024-06-19 | 180 | 181 | 180 | 181 | 3,100 | 181 |
| 2024-06-18 | 181 | 181 | 179 | 179 | 5,700 | 179 |
| 2024-06-17 | 181 | 181 | 177 | 179 | 87,800 | 179 |
| 2024-06-14 | 181 | 183 | 181 | 181 | 7,600 | 181 |
| 2024-06-13 | 182 | 183 | 181 | 182 | 7,800 | 182 |
| 2024-06-12 | 181 | 182 | 180 | 181 | 6,300 | 181 |
| 2024-06-11 | 181 | 182 | 180 | 180 | 22,100 | 180 |
| 2024-06-10 | 180 | 182 | 179 | 179 | 101,700 | 179 |
| 2024-06-07 | 182 | 183 | 182 | 183 | 6,500 | 183 |
| 2024-06-06 | 182 | 184 | 182 | 183 | 7,700 | 183 |
| 2024-06-05 | 184 | 185 | 182 | 184 | 18,400 | 184 |
| 2024-06-04 | 187 | 187 | 183 | 185 | 14,000 | 185 |
| 2024-06-03 | 183 | 187 | 181 | 187 | 73,100 | 187 |
| 2024-05-31 | 181 | 183 | 181 | 183 | 7,100 | 183 |
| 2024-05-30 | 182 | 182 | 180 | 181 | 23,600 | 181 |
| 2024-05-29 | 183 | 184 | 182 | 182 | 9,200 | 182 |
| 2024-05-28 | 183 | 183 | 182 | 183 | 8,300 | 183 |
| 2024-05-27 | 184 | 184 | 182 | 183 | 10,400 | 183 |
| 2024-05-24 | 183 | 183 | 181 | 182 | 8,000 | 182 |
| 2024-05-23 | 183 | 183 | 181 | 183 | 6,200 | 183 |
| 2024-05-22 | 182 | 184 | 182 | 184 | 13,300 | 184 |
| 2024-05-21 | 184 | 184 | 181 | 181 | 16,000 | 181 |
| 2024-05-20 | 185 | 188 | 185 | 185 | 45,800 | 185 |
| 2024-05-17 | 182 | 185 | 182 | 185 | 20,500 | 185 |
| 2024-05-16 | 182 | 183 | 182 | 182 | 11,100 | 182 |
| 2024-05-15 | 183 | 184 | 182 | 184 | 42,600 | 184 |
| 2024-05-14 | 183 | 184 | 181 | 183 | 24,000 | 183 |
| 2024-05-13 | 184 | 185 | 181 | 182 | 35,100 | 182 |
| 2024-05-10 | 185 | 185 | 182 | 183 | 10,000 | 183 |
| 2024-05-09 | 184 | 184 | 182 | 183 | 14,400 | 183 |
| 2024-05-08 | 182 | 185 | 182 | 184 | 23,400 | 184 |
| 2024-05-07 | 186 | 186 | 184 | 185 | 14,600 | 185 |
| 2024-05-02 | 181 | 186 | 181 | 185 | 26,000 | 185 |
| 2024-05-01 | 183 | 183 | 182 | 183 | 22,900 | 183 |
| 2024-04-30 | 180 | 184 | 180 | 183 | 38,100 | 183 |
| 2024-04-26 | 186 | 186 | 177 | 177 | 180,500 | 177 |
| 2024-04-25 | 188 | 188 | 187 | 187 | 10,100 | 187 |
| 2024-04-24 | 188 | 190 | 188 | 189 | 10,600 | 189 |
| 2024-04-23 | 188 | 190 | 187 | 188 | 10,500 | 188 |
| 2024-04-22 | 188 | 188 | 186 | 187 | 19,700 | 187 |
| 2024-04-19 | 187 | 190 | 187 | 187 | 15,100 | 187 |
| 2024-04-18 | 188 | 193 | 187 | 187 | 46,900 | 187 |
| 2024-04-17 | 188 | 190 | 187 | 187 | 22,200 | 187 |
| 2024-04-16 | 190 | 191 | 187 | 187 | 32,200 | 187 |
| 2024-04-15 | 188 | 192 | 188 | 190 | 24,500 | 190 |
| 2024-04-12 | 188 | 191 | 188 | 188 | 39,800 | 188 |
| 2024-04-11 | 192 | 192 | 188 | 188 | 25,900 | 188 |
| 2024-04-10 | 188 | 192 | 188 | 190 | 34,200 | 190 |
| 2024-04-09 | 189 | 190 | 187 | 188 | 30,600 | 188 |
| 2024-04-08 | 188 | 193 | 188 | 191 | 29,300 | 191 |
| 2024-04-05 | 192 | 194 | 187 | 187 | 97,400 | 187 |
| 2024-04-04 | 192 | 195 | 192 | 195 | 23,600 | 195 |
| 2024-04-03 | 192 | 198 | 191 | 192 | 70,800 | 192 |
| 2024-04-02 | 194 | 197 | 192 | 195 | 39,000 | 195 |
| 2024-04-01 | 194 | 199 | 193 | 195 | 98,300 | 195 |
| 2024-03-29 | 190 | 194 | 190 | 194 | 41,800 | 194 |
| 2024-03-28 | 190 | 192 | 190 | 190 | 86,800 | 190 |
| 2024-03-27 | 195 | 197 | 191 | 191 | 149,400 | 191 |
| 2024-03-26 | 192 | 202 | 192 | 196 | 96,600 | 196 |
| 2024-03-25 | 200 | 200 | 192 | 192 | 69,500 | 192 |
| 2024-03-22 | 201 | 201 | 195 | 199 | 61,000 | 199 |
| 2024-03-21 | 203 | 205 | 199 | 201 | 56,600 | 201 |
| 2024-03-19 | 207 | 207 | 198 | 203 | 84,200 | 203 |
| 2024-03-18 | 210 | 213 | 200 | 207 | 117,200 | 207 |
| 2024-03-15 | 201 | 230 | 200 | 210 | 665,000 | 210 |
| 2024-03-14 | 191 | 199 | 190 | 199 | 86,400 | 199 |
| 2024-03-13 | 191 | 194 | 190 | 190 | 40,600 | 190 |
| 2024-03-12 | 187 | 193 | 185 | 192 | 43,400 | 192 |
| 2024-03-11 | 188 | 189 | 186 | 186 | 18,900 | 186 |
| 2024-03-08 | 189 | 189 | 188 | 188 | 28,200 | 188 |
| 2024-03-07 | 190 | 191 | 187 | 189 | 62,200 | 189 |
| 2024-03-06 | 187 | 188 | 185 | 187 | 41,700 | 187 |
| 2024-03-05 | 182 | 188 | 181 | 187 | 99,700 | 187 |
| 2024-03-04 | 181 | 183 | 179 | 182 | 96,100 | 182 |
| 2024-03-01 | 181 | 182 | 180 | 180 | 39,900 | 180 |
| 2024-02-29 | 183 | 183 | 180 | 180 | 47,800 | 180 |
| 2024-02-28 | 183 | 183 | 182 | 183 | 16,600 | 183 |
| 2024-02-27 | 183 | 184 | 182 | 183 | 17,000 | 183 |
| 2024-02-26 | 182 | 184 | 181 | 183 | 36,100 | 183 |
| 2024-02-22 | 182 | 183 | 181 | 182 | 11,900 | 182 |
| 2024-02-21 | 183 | 183 | 181 | 181 | 19,400 | 181 |
| 2024-02-20 | 184 | 184 | 182 | 184 | 13,300 | 184 |
| 2024-02-19 | 184 | 184 | 181 | 181 | 29,200 | 181 |
| 2024-02-16 | 180 | 182 | 180 | 181 | 17,700 | 181 |
| 2024-02-15 | 180 | 181 | 180 | 180 | 42,600 | 180 |
| 2024-02-14 | 182 | 182 | 180 | 180 | 39,600 | 180 |
| 2024-02-13 | 185 | 186 | 181 | 181 | 53,400 | 181 |
| 2024-02-09 | 182 | 188 | 181 | 183 | 59,200 | 183 |
| 2024-02-08 | 182 | 184 | 182 | 184 | 39,200 | 184 |
| 2024-02-07 | 183 | 184 | 182 | 183 | 23,000 | 183 |
| 2024-02-06 | 184 | 185 | 184 | 184 | 26,000 | 184 |
| 2024-02-05 | 188 | 188 | 184 | 184 | 42,500 | 184 |
| 2024-02-02 | 183 | 188 | 183 | 188 | 48,600 | 188 |
| 2024-02-01 | 184 | 184 | 183 | 183 | 27,800 | 183 |
| 2024-01-31 | 182 | 187 | 182 | 183 | 95,100 | 183 |
| 2024-01-30 | 186 | 188 | 181 | 181 | 187,100 | 181 |
| 2024-01-29 | 185 | 187 | 185 | 186 | 27,100 | 186 |
| 2024-01-26 | 188 | 188 | 185 | 185 | 42,700 | 185 |
| 2024-01-25 | 188 | 189 | 186 | 188 | 31,400 | 188 |
| 2024-01-24 | 187 | 189 | 187 | 188 | 21,400 | 188 |
| 2024-01-23 | 190 | 190 | 188 | 188 | 24,300 | 188 |
| 2024-01-22 | 185 | 188 | 185 | 188 | 34,200 | 188 |
| 2024-01-19 | 187 | 187 | 185 | 185 | 34,200 | 185 |
| 2024-01-18 | 187 | 188 | 186 | 186 | 31,700 | 186 |
| 2024-01-17 | 190 | 193 | 187 | 187 | 37,900 | 187 |
| 2024-01-16 | 193 | 193 | 191 | 191 | 58,100 | 191 |
| 2024-01-15 | 189 | 194 | 189 | 193 | 66,600 | 193 |
| 2024-01-12 | 190 | 192 | 186 | 189 | 82,600 | 189 |
| 2024-01-11 | 192 | 193 | 190 | 190 | 45,800 | 190 |
| 2024-01-10 | 194 | 194 | 191 | 191 | 45,500 | 191 |
| 2024-01-09 | 188 | 194 | 187 | 194 | 63,200 | 194 |
| 2024-01-05 | 184 | 190 | 183 | 188 | 100,900 | 188 |
| 2024-01-04 | 178 | 186 | 177 | 184 | 125,500 | 184 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
