アイスコ(7698) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/07/28 2,087.0 2,137.0 2,039.0 2,062.0 7,500
2021/07/27 2,071.0 2,125.0 2,000.0 2,087.0 9,300
2021/07/26 2,071.0 2,115.0 2,071.0 2,072.0 7,300
2021/07/21 2,061.0 2,109.0 2,061.0 2,071.0 5,100
2021/07/20 2,026.0 2,082.0 2,021.0 2,060.0 5,100
2021/07/19 2,101.0 2,143.0 2,055.0 2,072.0 10,100
2021/07/16 2,159.0 2,191.0 2,100.0 2,144.0 14,700
2021/07/15 2,223.0 2,223.0 2,182.0 2,182.0 7,600
2021/07/14 2,205.0 2,221.0 2,181.0 2,212.0 10,100
2021/07/13 2,188.0 2,209.0 2,173.0 2,205.0 19,900
2021/07/12 2,234.0 2,249.0 2,158.0 2,170.0 97,900
2021/07/09 2,095.0 2,209.0 2,077.0 2,207.0 93,100
2021/07/08 2,070.0 2,083.0 2,034.0 2,075.0 9,300
2021/07/07 2,109.0 2,109.0 2,060.0 2,082.0 10,500
2021/07/06 2,155.0 2,155.0 2,062.0 2,106.0 28,500
2021/07/05 2,059.0 2,125.0 2,014.0 2,095.0 66,800
2021/07/02 1,900.0 1,929.0 1,887.0 1,929.0 9,000
2021/07/01 1,923.0 1,936.0 1,897.0 1,927.0 5,100
2021/06/30 1,948.0 1,958.0 1,900.0 1,923.0 23,900
2021/06/29 1,863.0 1,887.0 1,860.0 1,877.0 5,100
2021/06/28 1,861.0 1,875.0 1,836.0 1,865.0 8,300
2021/06/25 1,841.0 1,876.0 1,821.0 1,839.0 15,400
2021/06/24 1,884.0 1,884.0 1,848.0 1,848.0 15,900
2021/06/23 1,885.0 1,900.0 1,879.0 1,888.0 5,900
2021/06/22 1,881.0 1,910.0 1,881.0 1,885.0 9,700
2021/06/21 1,881.0 1,903.0 1,838.0 1,868.0 24,000
2021/06/18 1,950.0 1,965.0 1,900.0 1,911.0 11,300
2021/06/17 1,992.0 2,002.0 1,923.0 1,938.0 16,000
2021/06/16 2,040.0 2,040.0 2,000.0 2,010.0 4,300
2021/06/15 1,991.0 2,031.0 1,985.0 2,031.0 13,800
2021/06/14 2,061.0 2,064.0 2,000.0 2,000.0 15,100
2021/06/11 2,103.0 2,103.0 2,051.0 2,081.0 6,500
2021/06/10 2,106.0 2,122.0 2,063.0 2,094.0 6,000
2021/06/09 2,105.0 2,122.0 2,050.0 2,106.0 11,200
2021/06/08 2,111.0 2,152.0 2,062.0 2,090.0 28,000
2021/06/07 2,025.0 2,099.0 2,025.0 2,099.0 25,100
2021/06/04 1,959.0 2,034.0 1,950.0 2,000.0 15,600
2021/06/03 1,930.0 1,975.0 1,912.0 1,959.0 9,100
2021/06/02 1,913.0 1,935.0 1,903.0 1,914.0 4,900
2021/06/01 1,939.0 1,939.0 1,904.0 1,916.0 4,400
2021/05/31 1,963.0 1,965.0 1,910.0 1,920.0 15,700
2021/05/28 1,945.0 1,947.0 1,903.0 1,903.0 14,600
2021/05/27 1,961.0 1,961.0 1,942.0 1,950.0 5,100
2021/05/26 1,954.0 1,972.0 1,951.0 1,964.0 3,000
2021/05/25 1,950.0 1,975.0 1,950.0 1,974.0 5,300
2021/05/24 1,980.0 1,980.0 1,950.0 1,950.0 3,400
2021/05/21 1,965.0 2,022.0 1,965.0 1,985.0 13,500
2021/05/20 1,980.0 2,000.0 1,955.0 1,977.0 10,000
2021/05/19 1,934.0 1,974.0 1,910.0 1,974.0 6,300
2021/05/18 1,900.0 1,966.0 1,896.0 1,925.0 15,200