暗号資産
FISCO BTC Index
7/25 20:50:40
17,261,001
9854 東証スタンダード 小売業
愛眼
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 163.0 | 163.0 | 158.0 | 159.0 | 82,100 | 159.0 |
| 2024/9/3 | 165.0 | 166.0 | 163.0 | 166.0 | 28,600 | 166.0 |
| 2024/9/2 | 163.0 | 164.0 | 163.0 | 163.0 | 16,900 | 163.0 |
| 2024/8/30 | 162.0 | 163.0 | 162.0 | 163.0 | 13,400 | 163.0 |
| 2024/8/29 | 163.0 | 163.0 | 162.0 | 162.0 | 11,900 | 162.0 |
| 2024/8/28 | 163.0 | 163.0 | 161.0 | 163.0 | 5,100 | 163.0 |
| 2024/8/27 | 162.0 | 163.0 | 161.0 | 162.0 | 8,500 | 162.0 |
| 2024/8/26 | 164.0 | 165.0 | 160.0 | 160.0 | 65,600 | 160.0 |
| 2024/8/23 | 163.0 | 164.0 | 161.0 | 164.0 | 23,700 | 164.0 |
| 2024/8/22 | 164.0 | 164.0 | 162.0 | 163.0 | 8,600 | 163.0 |
| 2024/8/21 | 164.0 | 164.0 | 162.0 | 164.0 | 17,000 | 164.0 |
| 2024/8/20 | 162.0 | 165.0 | 162.0 | 165.0 | 36,300 | 165.0 |
| 2024/8/19 | 161.0 | 162.0 | 160.0 | 162.0 | 18,600 | 162.0 |
| 2024/8/16 | 162.0 | 163.0 | 160.0 | 160.0 | 20,300 | 160.0 |
| 2024/8/15 | 161.0 | 162.0 | 160.0 | 162.0 | 29,000 | 162.0 |
| 2024/8/14 | 161.0 | 162.0 | 158.0 | 161.0 | 20,700 | 161.0 |
| 2024/8/13 | 160.0 | 161.0 | 158.0 | 159.0 | 39,300 | 159.0 |
| 2024/8/9 | 162.0 | 164.0 | 161.0 | 161.0 | 42,800 | 161.0 |
| 2024/8/8 | 160.0 | 163.0 | 159.0 | 162.0 | 26,800 | 162.0 |
| 2024/8/7 | 158.0 | 162.0 | 158.0 | 159.0 | 16,500 | 159.0 |