アイスタイル
3660プライム/情報･通信業/istyle Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 451.0 | 455.0 | 446.0 | 451.0 | -3.0 | -0.66% | 1,098,500 |
| 2026-03-12 | 455.0 | 457.0 | 449.0 | 454.0 | -2.0 | -0.44% | 1,281,500 |
| 2026-03-11 | 461.0 | 462.0 | 456.0 | 456.0 | -3.0 | -0.65% | 655,800 |
| 2026-03-10 | 455.0 | 461.0 | 450.0 | 459.0 | +9.0 | +2.00% | 1,177,900 |
| 2026-03-09 | 450.0 | 452.0 | 437.0 | 450.0 | -12.0 | -2.60% | 1,683,000 |
| 2026-03-06 | 447.0 | 463.0 | 447.0 | 462.0 | +14.0 | +3.13% | 1,093,500 |
| 2026-03-05 | 450.0 | 455.0 | 447.0 | 448.0 | +13.0 | +2.99% | 1,315,400 |
| 2026-03-04 | 440.0 | 452.0 | 431.0 | 435.0 | -13.0 | -2.90% | 2,118,400 |
| 2026-03-03 | 469.0 | 471.0 | 448.0 | 448.0 | -20.0 | -4.27% | 1,342,800 |
| 2026-03-02 | 472.0 | 477.0 | 465.0 | 468.0 | -16.0 | -3.31% | 1,248,800 |
| 2026-02-27 | 472.0 | 486.0 | 469.0 | 484.0 | +17.0 | +3.64% | 1,799,300 |
| 2026-02-26 | 460.0 | 471.0 | 459.0 | 467.0 | +9.0 | +1.97% | 1,383,700 |
| 2026-02-25 | 461.0 | 462.0 | 450.0 | 458.0 | -4.0 | -0.87% | 1,109,000 |
| 2026-02-24 | 463.0 | 469.0 | 457.0 | 462.0 | +3.0 | +0.65% | 1,032,700 |
| 2026-02-20 | 456.0 | 465.0 | 453.0 | 459.0 | +4.0 | +0.88% | 1,010,600 |
| 2026-02-19 | 464.0 | 464.0 | 451.0 | 455.0 | -4.0 | -0.87% | 723,200 |
| 2026-02-18 | 457.0 | 470.0 | 442.0 | 459.0 | +6.0 | +1.32% | 2,094,000 |
| 2026-02-17 | 458.0 | 462.0 | 450.0 | 453.0 | -6.0 | -1.31% | 803,900 |
| 2026-02-16 | 444.0 | 459.0 | 440.0 | 459.0 | +11.0 | +2.46% | 1,346,900 |
| 2026-02-13 | 463.0 | 478.0 | 445.0 | 448.0 | -23.0 | -4.88% | 3,733,800 |
| 2026-02-12 | 471.0 | 480.0 | 462.0 | 471.0 | 0.0 | 0.00% | 3,490,300 |
| 2026-02-10 | 451.0 | 471.0 | 451.0 | 471.0 | +17.0 | +3.74% | 1,568,400 |
| 2026-02-09 | 448.0 | 454.0 | 444.0 | 454.0 | +14.0 | +3.18% | 1,180,800 |
| 2026-02-06 | 444.0 | 446.0 | 437.0 | 440.0 | -9.0 | -2.00% | 1,145,600 |
| 2026-02-05 | 444.0 | 451.0 | 440.0 | 449.0 | +9.0 | +2.05% | 1,135,400 |
| 2026-02-04 | 441.0 | 444.0 | 437.0 | 440.0 | -3.0 | -0.68% | 841,400 |
| 2026-02-03 | 446.0 | 446.0 | 439.0 | 443.0 | -4.0 | -0.89% | 1,382,200 |
| 2026-02-02 | 452.0 | 461.0 | 443.0 | 447.0 | -6.0 | -1.32% | 1,314,700 |
| 2026-01-30 | 447.0 | 453.0 | 442.0 | 453.0 | +9.0 | +2.03% | 543,300 |
| 2026-01-29 | 448.0 | 448.0 | 439.0 | 444.0 | -5.0 | -1.11% | 1,315,100 |
| 2026-01-28 | 452.0 | 455.0 | 445.0 | 449.0 | -4.0 | -0.88% | 958,800 |
| 2026-01-27 | 462.0 | 462.0 | 452.0 | 453.0 | -7.0 | -1.52% | 848,900 |
| 2026-01-26 | 463.0 | 466.0 | 458.0 | 460.0 | -7.0 | -1.50% | 763,600 |
| 2026-01-23 | 460.0 | 471.0 | 456.0 | 467.0 | +10.0 | +2.19% | 680,000 |
| 2026-01-22 | 463.0 | 463.0 | 457.0 | 457.0 | -10.0 | -2.14% | 961,000 |
| 2026-01-21 | 461.0 | 469.0 | 458.0 | 467.0 | -3.0 | -0.64% | 1,109,500 |
| 2026-01-20 | 480.0 | 483.0 | 468.0 | 470.0 | -15.0 | -3.09% | 962,800 |
| 2026-01-19 | 477.0 | 489.0 | 473.0 | 485.0 | +4.0 | +0.83% | 682,500 |
| 2026-01-16 | 478.0 | 484.0 | 473.0 | 481.0 | +4.0 | +0.84% | 892,900 |
| 2026-01-15 | 466.0 | 480.0 | 466.0 | 477.0 | +9.0 | +1.92% | 997,200 |
| 2026-01-14 | 467.0 | 472.0 | 463.0 | 468.0 | +2.0 | +0.43% | 1,192,900 |
| 2026-01-13 | 485.0 | 487.0 | 462.0 | 466.0 | -24.0 | -4.90% | 2,944,600 |
| 2026-01-09 | 480.0 | 494.0 | 480.0 | 490.0 | +13.0 | +2.73% | 1,164,300 |
| 2026-01-08 | 479.0 | 480.0 | 469.0 | 477.0 | +5.0 | +1.06% | 841,800 |
| 2026-01-07 | 477.0 | 483.0 | 467.0 | 472.0 | -8.0 | -1.67% | 1,156,200 |
| 2026-01-06 | 472.0 | 482.0 | 471.0 | 480.0 | +11.0 | +2.35% | 821,700 |
| 2026-01-05 | 475.0 | 476.0 | 467.0 | 469.0 | -1.0 | -0.21% | 1,162,300 |
| 2025-12-30 | 477.0 | 477.0 | 464.0 | 470.0 | -8.0 | -1.67% | 1,524,400 |
| 2025-12-29 | 492.0 | 493.0 | 474.0 | 478.0 | -13.0 | -2.65% | 1,850,000 |
| 2025-12-26 | 502.0 | 505.0 | 489.0 | 491.0 | -14.0 | -2.77% | 1,538,400 |
| 2025-12-25 | 484.0 | 509.0 | 483.0 | 505.0 | +20.0 | +4.12% | 1,986,400 |
| 2025-12-24 | 472.0 | 492.0 | 471.0 | 485.0 | +11.0 | +2.32% | 1,479,900 |
| 2025-12-23 | 458.0 | 475.0 | 454.0 | 474.0 | +18.0 | +3.95% | 1,597,800 |
| 2025-12-22 | 458.0 | 460.0 | 450.0 | 456.0 | -2.0 | -0.44% | 906,100 |
| 2025-12-19 | 444.0 | 459.0 | 442.0 | 458.0 | +14.0 | +3.15% | 1,610,500 |
| 2025-12-18 | 438.0 | 444.0 | 437.0 | 444.0 | +4.0 | +0.91% | 583,100 |
| 2025-12-17 | 446.0 | 450.0 | 435.0 | 440.0 | -11.0 | -2.44% | 1,342,600 |
| 2025-12-16 | 450.0 | 455.0 | 448.0 | 451.0 | -2.0 | -0.44% | 1,080,200 |
| 2025-12-15 | 438.0 | 453.0 | 437.0 | 453.0 | +18.0 | +4.14% | 1,434,100 |
| 2025-12-12 | 439.0 | 444.0 | 433.0 | 435.0 | -2.0 | -0.46% | 924,900 |
| 2025-12-11 | 444.0 | 445.0 | 433.0 | 437.0 | -4.0 | -0.91% | 1,150,600 |
| 2025-12-10 | 445.0 | 449.0 | 440.0 | 441.0 | +1.0 | +0.23% | 1,066,800 |
| 2025-12-09 | 445.0 | 451.0 | 437.0 | 440.0 | -12.0 | -2.65% | 1,253,000 |
| 2025-12-08 | 441.0 | 453.0 | 441.0 | 452.0 | +10.0 | +2.26% | 863,100 |
| 2025-12-05 | 445.0 | 452.0 | 440.0 | 442.0 | -6.0 | -1.34% | 711,700 |
| 2025-12-04 | 437.0 | 450.0 | 435.0 | 448.0 | +10.0 | +2.28% | 586,700 |
| 2025-12-03 | 436.0 | 443.0 | 434.0 | 438.0 | +1.0 | +0.23% | 663,100 |
| 2025-12-02 | 451.0 | 452.0 | 436.0 | 437.0 | -10.0 | -2.24% | 992,300 |
| 2025-12-01 | 455.0 | 458.0 | 445.0 | 447.0 | -11.0 | -2.40% | 729,900 |
| 2025-11-28 | 457.0 | 465.0 | 453.0 | 458.0 | 0.0 | 0.00% | 892,800 |
| 2025-11-27 | 457.0 | 462.0 | 454.0 | 458.0 | +2.0 | +0.44% | 652,200 |
| 2025-11-26 | 448.0 | 458.0 | 444.0 | 456.0 | +13.0 | +2.93% | 1,084,000 |
| 2025-11-25 | 457.0 | 459.0 | 441.0 | 443.0 | -15.0 | -3.28% | 1,258,700 |
| 2025-11-21 | 438.0 | 459.0 | 438.0 | 458.0 | +12.0 | +2.69% | 1,034,700 |
| 2025-11-20 | 446.0 | 455.0 | 444.0 | 446.0 | +8.0 | +1.83% | 1,083,600 |
| 2025-11-19 | 440.0 | 450.0 | 434.0 | 438.0 | -6.0 | -1.35% | 1,870,300 |
| 2025-11-18 | 449.0 | 456.0 | 444.0 | 444.0 | -11.0 | -2.42% | 1,464,500 |
| 2025-11-17 | 476.0 | 478.0 | 452.0 | 455.0 | -16.0 | -3.40% | 2,262,600 |
| 2025-11-14 | 483.0 | 487.0 | 459.0 | 471.0 | -20.0 | -4.07% | 2,928,800 |
| 2025-11-13 | 495.0 | 499.0 | 486.0 | 491.0 | +4.0 | +0.82% | 1,596,500 |
| 2025-11-12 | 500.0 | 510.0 | 485.0 | 487.0 | -21.0 | -4.13% | 3,110,400 |
| 2025-11-11 | 504.0 | 528.0 | 490.0 | 508.0 | +60.0 | +13.39% | 11,773,700 |
| 2025-11-10 | 456.0 | 457.0 | 445.0 | 448.0 | +8.0 | +1.82% | 2,037,100 |
| 2025-11-07 | 431.0 | 442.0 | 430.0 | 440.0 | +6.0 | +1.38% | 1,177,000 |
| 2025-11-06 | 444.0 | 448.0 | 434.0 | 434.0 | -6.0 | -1.36% | 1,187,800 |
| 2025-11-05 | 446.0 | 446.0 | 430.0 | 440.0 | -7.0 | -1.57% | 1,717,700 |
| 2025-11-04 | 450.0 | 455.0 | 446.0 | 447.0 | -3.0 | -0.67% | 1,153,100 |
| 2025-10-31 | 449.0 | 453.0 | 445.0 | 450.0 | +4.0 | +0.90% | 787,400 |
| 2025-10-30 | 440.0 | 447.0 | 438.0 | 446.0 | +4.0 | +0.90% | 1,256,400 |
| 2025-10-29 | 452.0 | 453.0 | 442.0 | 442.0 | -9.0 | -2.00% | 867,200 |
| 2025-10-28 | 462.0 | 462.0 | 451.0 | 451.0 | -12.0 | -2.59% | 1,052,700 |
| 2025-10-27 | 467.0 | 473.0 | 462.0 | 463.0 | -3.0 | -0.64% | 798,600 |
| 2025-10-24 | 476.0 | 477.0 | 464.0 | 466.0 | -10.0 | -2.10% | 924,900 |
| 2025-10-23 | 470.0 | 480.0 | 467.0 | 476.0 | -2.0 | -0.42% | 1,005,200 |
| 2025-10-22 | 477.0 | 488.0 | 476.0 | 478.0 | +7.0 | +1.49% | 1,735,700 |
| 2025-10-21 | 470.0 | 479.0 | 462.0 | 471.0 | +5.0 | +1.07% | 1,184,900 |
| 2025-10-20 | 458.0 | 467.0 | 456.0 | 466.0 | +14.0 | +3.10% | 904,700 |
| 2025-10-17 | 458.0 | 460.0 | 448.0 | 452.0 | -6.0 | -1.31% | 843,400 |
| 2025-10-16 | 461.0 | 467.0 | 458.0 | 458.0 | -1.0 | -0.22% | 807,900 |
| 2025-10-15 | 450.0 | 460.0 | 448.0 | 459.0 | +14.0 | +3.15% | 919,100 |
| 2025-10-14 | 457.0 | 462.0 | 443.0 | 445.0 | -20.0 | -4.30% | 1,705,800 |
| 2025-10-10 | 464.0 | 467.0 | 455.0 | 465.0 | -6.0 | -1.27% | 1,421,300 |
| 2025-10-09 | 467.0 | 476.0 | 464.0 | 471.0 | +5.0 | +1.07% | 1,322,700 |
| 2025-10-08 | 467.0 | 474.0 | 463.0 | 466.0 | -3.0 | -0.64% | 791,200 |
| 2025-10-07 | 469.0 | 474.0 | 464.0 | 469.0 | -2.0 | -0.42% | 977,300 |
| 2025-10-06 | 476.0 | 477.0 | 466.0 | 471.0 | +11.0 | +2.39% | 907,100 |
| 2025-10-03 | 464.0 | 470.0 | 458.0 | 460.0 | 0.0 | 0.00% | 1,215,600 |
| 2025-10-02 | 473.0 | 475.0 | 456.0 | 460.0 | -8.0 | -1.71% | 1,548,500 |
| 2025-10-01 | 499.0 | 499.0 | 468.0 | 468.0 | -33.0 | -6.59% | 3,163,600 |
| 2025-09-30 | 489.0 | 507.0 | 485.0 | 501.0 | +13.0 | +2.66% | 1,986,600 |
| 2025-09-29 | 501.0 | 503.0 | 485.0 | 488.0 | -5.0 | -1.01% | 1,795,400 |
| 2025-09-26 | 496.0 | 500.0 | 492.0 | 493.0 | -3.0 | -0.60% | 1,160,700 |
| 2025-09-25 | 498.0 | 503.0 | 496.0 | 496.0 | -1.0 | -0.20% | 1,040,200 |
| 2025-09-24 | 498.0 | 502.0 | 490.0 | 497.0 | -6.0 | -1.19% | 1,428,900 |
| 2025-09-22 | 516.0 | 520.0 | 502.0 | 503.0 | -8.0 | -1.57% | 1,591,700 |
| 2025-09-19 | 514.0 | 517.0 | 505.0 | 511.0 | +2.0 | +0.39% | 1,488,300 |
| 2025-09-18 | 518.0 | 519.0 | 509.0 | 509.0 | -3.0 | -0.59% | 1,217,100 |
| 2025-09-17 | 517.0 | 519.0 | 509.0 | 512.0 | -2.0 | -0.39% | 1,314,800 |
| 2025-09-16 | 527.0 | 528.0 | 511.0 | 514.0 | -15.0 | -2.84% | 1,785,700 |
| 2025-09-12 | 524.0 | 533.0 | 518.0 | 529.0 | — | — | 1,248,300 |
直近120営業日分を表示