日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイ・アールジャパンホールディングス(6035)の株価時系列情報

アイ・アールジャパンホールディングス(6035)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 6,930 6,940 6,780 6,870 46,000
2021/12/29 6,780 7,060 6,780 7,020 82,800
2021/12/28 6,720 6,810 6,610 6,770 76,200
2021/12/27 6,850 6,850 6,640 6,700 86,200
2021/12/24 6,900 7,060 6,900 6,930 70,200
2021/12/23 6,820 7,030 6,820 6,870 86,600
2021/12/22 6,580 6,950 6,580 6,810 139,800
2021/12/21 6,580 6,650 6,410 6,570 82,500
2021/12/20 6,570 6,730 6,480 6,480 90,600
2021/12/17 6,900 6,940 6,560 6,620 116,500
2021/12/16 7,200 7,270 6,990 6,990 71,200
2021/12/15 6,920 7,100 6,920 7,050 65,200
2021/12/14 6,990 7,050 6,920 7,010 78,500
2021/12/13 7,160 7,300 6,990 7,080 57,200
2021/12/10 7,320 7,340 7,050 7,080 80,000
2021/12/09 7,530 7,630 7,380 7,430 86,800
2021/12/08 7,510 7,650 7,350 7,530 142,200
2021/12/07 7,110 7,370 7,110 7,370 71,500
2021/12/06 7,020 7,170 6,900 7,110 82,000
2021/12/03 6,900 7,100 6,810 7,070 147,200
2021/12/02 7,080 7,190 6,850 6,860 166,400
2021/12/01 7,190 7,230 6,910 7,130 184,800
2021/11/30 7,440 7,560 7,090 7,090 146,800
2021/11/29 7,200 7,480 7,180 7,290 124,400
2021/11/26 7,610 7,650 7,320 7,380 91,300
2021/11/25 7,760 7,900 7,550 7,660 89,500
2021/11/24 7,790 7,830 7,650 7,660 115,400
2021/11/22 7,800 7,890 7,760 7,850 106,000
2021/11/19 7,820 7,920 7,700 7,880 113,500
2021/11/18 7,980 8,120 7,810 7,890 115,400
2021/11/17 8,040 8,160 7,840 7,870 166,400
2021/11/16 8,300 8,300 8,010 8,040 221,900
2021/11/15 8,500 8,580 8,280 8,340 129,300
2021/11/12 8,330 8,450 8,280 8,390 181,400
2021/11/11 8,200 8,350 8,090 8,280 229,300
2021/11/10 8,660 8,740 8,200 8,250 311,900
2021/11/09 9,050 9,090 8,680 8,720 229,900
2021/11/08 9,140 9,140 8,830 9,050 144,000
2021/11/05 9,370 9,390 9,110 9,290 208,600
2021/11/04 9,120 9,490 9,040 9,370 246,400
2021/11/02 8,680 9,210 8,630 9,110 348,200
2021/11/01 8,860 9,120 8,420 8,710 558,500
2021/10/29 10,820 10,830 10,390 10,510 103,700
2021/10/28 10,740 10,900 10,660 10,820 188,900
2021/10/27 10,900 11,130 10,730 10,890 84,600
2021/10/26 10,600 11,040 10,600 10,990 132,700
2021/10/25 10,460 10,610 10,250 10,520 144,100
2021/10/22 10,610 10,790 10,450 10,480 172,400
2021/10/21 11,130 11,230 10,710 10,750 227,600
2021/10/20 11,620 11,760 11,410 11,430 60,600
2021/10/19 11,280 11,820 11,270 11,710 98,200
2021/10/18 11,800 11,840 11,260 11,370 113,900
2021/10/15 11,790 11,790 11,550 11,730 61,500
2021/10/14 11,700 11,860 11,530 11,540 86,600
2021/10/13 11,600 11,800 11,440 11,690 72,400
2021/10/12 12,160 12,160 11,550 11,610 84,900
2021/10/11 11,580 11,880 11,450 11,880 68,500
2021/10/08 11,690 11,960 11,500 11,680 135,800
2021/10/07 11,100 11,870 11,100 11,480 149,800
2021/10/06 11,660 11,880 10,990 11,040 176,000
2021/10/05 11,350 11,600 11,080 11,370 174,900
2021/10/04 12,150 12,180 11,580 11,650 108,500
2021/10/01 12,220 12,420 11,970 12,080 101,500
2021/09/30 12,640 12,640 12,270 12,370 69,900
2021/09/29 12,740 12,860 12,470 12,680 84,900
2021/09/28 13,430 13,430 12,950 13,080 85,800
2021/09/27 13,560 13,780 13,470 13,590 56,000
2021/09/24 13,910 13,930 13,540 13,730 89,700
2021/09/22 13,830 13,900 13,270 13,310 101,800
2021/09/21 13,550 13,990 13,300 13,750 162,000
2021/09/17 14,690 14,690 14,280 14,450 100,300
2021/09/16 15,370 15,390 14,300 14,760 124,200
2021/09/15 15,400 15,590 15,220 15,370 84,100
2021/09/14 15,380 15,560 15,100 15,300 83,100
2021/09/13 15,490 15,910 15,360 15,630 112,100
2021/09/10 14,750 15,670 14,750 15,670 250,300
2021/09/09 14,070 14,570 14,050 14,560 153,500
2021/09/08 13,500 13,930 13,500 13,900 84,400
2021/09/07 13,230 13,410 13,180 13,400 67,800
2021/09/06 13,350 13,350 13,030 13,100 54,900
2021/09/03 13,350 13,430 13,190 13,220 55,400
2021/09/02 13,390 13,440 13,080 13,250 46,600
2021/09/01 13,160 13,350 13,050 13,180 47,100
2021/08/31 12,800 13,270 12,800 13,160 76,100
2021/08/30 12,660 12,730 12,430 12,730 53,200
2021/08/27 12,530 12,580 12,290 12,460 46,100
2021/08/26 12,340 12,530 12,270 12,510 72,200
2021/08/25 12,050 12,420 12,000 12,180 82,700
2021/08/24 11,780 12,130 11,720 12,050 94,400
2021/08/23 11,800 11,920 11,620 11,760 94,100
2021/08/20 11,880 12,180 11,720 11,950 196,900
2021/08/19 11,780 11,900 11,350 11,400 112,800
2021/08/18 12,010 12,190 11,900 11,990 136,200
2021/08/17 12,030 12,170 11,800 11,970 99,500
2021/08/16 12,120 12,220 11,960 12,030 107,900
2021/08/13 11,580 12,100 11,480 12,010 273,000
2021/08/12 10,900 11,430 10,660 11,330 309,600
2021/08/11 12,590 12,810 11,360 11,440 529,800
2021/08/10 13,910 14,160 13,790 14,090 85,600
2021/08/06 14,000 14,130 13,620 13,940 77,000
2021/08/05 14,030 14,100 13,880 14,000 55,600
2021/08/04 14,000 14,070 13,850 13,960 48,700
2021/08/03 14,070 14,100 13,830 13,900 63,100
2021/08/02 13,910 14,100 13,850 13,980 78,700
2021/07/30 13,800 14,000 13,420 13,550 75,000
2021/07/29 13,630 14,100 13,460 13,910 101,800
2021/07/28 14,590 14,670 13,440 13,520 175,600
2021/07/27 14,450 14,760 14,370 14,710 86,500
2021/07/26 14,450 14,610 14,310 14,490 76,900
2021/07/21 14,030 14,430 14,020 14,350 129,700
2021/07/20 14,070 14,100 13,830 13,940 45,800
2021/07/19 13,900 14,120 13,710 14,000 52,000
2021/07/16 13,940 14,090 13,630 13,970 56,100
2021/07/15 14,300 14,450 13,940 13,940 79,800
2021/07/14 14,380 14,510 14,220 14,490 54,400
2021/07/13 14,500 14,500 14,110 14,200 48,700
2021/07/12 14,400 14,550 14,270 14,460 72,300
2021/07/09 14,190 14,480 13,870 14,150 94,500
2021/07/08 14,330 14,690 14,280 14,490 110,400
2021/07/07 13,950 14,460 13,950 14,330 93,200
2021/07/06 14,040 14,260 13,990 14,040 34,800
2021/07/05 13,990 14,280 13,980 14,010 53,100
2021/07/02 13,700 14,070 13,610 14,040 56,100
2021/07/01 13,770 13,800 13,450 13,600 73,100
2021/06/30 14,070 14,100 13,850 13,990 42,400
2021/06/29 14,220 14,280 13,900 13,960 50,000
2021/06/28 13,980 14,180 13,760 14,180 50,000
2021/06/25 14,120 14,180 13,790 13,920 83,500
2021/06/24 14,530 14,550 13,960 14,000 131,200
2021/06/23 14,460 15,100 14,250 14,770 133,800
2021/06/22 14,140 14,370 14,040 14,250 80,700
2021/06/21 13,600 14,040 13,400 14,040 88,700
2021/06/18 14,050 14,380 13,780 13,840 78,700
2021/06/17 13,890 13,890 13,400 13,750 65,600
2021/06/16 13,850 13,940 13,630 13,940 43,900
2021/06/15 14,080 14,250 13,910 13,940 72,200
2021/06/14 13,770 13,930 13,430 13,830 36,500
2021/06/11 13,670 14,100 13,600 13,730 96,600
2021/06/10 13,000 13,620 12,950 13,570 58,800
2021/06/09 13,720 13,790 13,190 13,270 60,000
2021/06/08 12,970 13,640 12,960 13,560 96,600
2021/06/07 12,960 13,040 12,790 12,840 88,400
2021/06/04 13,120 13,230 12,900 12,900 76,100
2021/06/03 13,420 13,570 13,250 13,330 50,900
2021/06/02 13,320 13,500 13,000 13,220 100,000
2021/06/01 14,000 14,080 13,330 13,400 101,600
2021/05/31 14,250 14,430 13,700 13,800 84,300
2021/05/28 14,170 14,350 13,970 14,040 75,700
2021/05/27 14,260 14,270 13,880 14,070 102,900
2021/05/26 14,300 14,650 14,200 14,400 101,800
2021/05/25 13,700 14,160 13,680 14,110 114,100
2021/05/24 13,800 13,810 13,480 13,590 54,200
2021/05/21 13,770 13,910 13,410 13,560 84,200
2021/05/20 13,030 13,740 12,920 13,640 178,600
2021/05/19 12,720 13,040 12,500 12,970 136,600
2021/05/18 12,500 12,790 12,480 12,610 124,900
2021/05/17 12,980 13,130 12,500 12,560 91,200
2021/05/14 12,400 12,810 12,160 12,730 152,300
2021/05/13 12,650 12,660 12,110 12,140 220,000
2021/05/12 13,010 13,450 12,670 12,950 229,600
2021/05/11 13,000 13,960 12,610 12,830 365,600
2021/05/10 13,310 13,400 13,020 13,130 126,900
2021/05/07 13,690 13,690 13,220 13,310 168,200
2021/05/06 14,070 14,280 13,830 13,890 161,300
2021/04/30 14,840 14,890 14,220 14,370 172,600
2021/04/28 15,290 15,290 14,520 14,960 238,600
2021/04/27 15,320 15,760 15,290 15,580 196,100
2021/04/26 15,010 15,230 14,600 15,220 124,100
2021/04/23 14,760 15,340 14,750 14,900 186,600
2021/04/22 14,570 14,960 14,570 14,900 186,800
2021/04/21 14,070 14,460 13,930 14,270 146,600
2021/04/20 13,880 14,490 13,520 14,260 290,200
2021/04/19 14,150 15,080 13,870 13,880 582,900
2021/04/16 16,430 16,990 16,410 16,890 171,900
2021/04/15 15,740 16,330 15,630 16,230 182,200
2021/04/14 15,370 15,980 15,220 15,720 192,000
2021/04/13 14,550 15,330 14,490 15,190 142,400
2021/04/12 14,990 14,990 14,380 14,430 97,700
2021/04/09 14,760 14,990 14,650 14,990 96,400
2021/04/08 14,220 14,750 14,130 14,680 81,900
2021/04/07 14,060 14,270 13,770 14,210 75,100
2021/04/06 14,910 14,910 14,050 14,080 91,700
2021/04/05 14,990 15,030 14,450 14,710 156,500
2021/04/02 14,210 14,760 14,210 14,750 166,600
2021/04/01 13,500 14,030 13,410 13,970 86,100
2021/03/31 13,130 13,510 13,030 13,370 57,200
2021/03/30 13,450 13,560 13,210 13,380 91,300
2021/03/29 13,400 13,770 13,290 13,430 136,100
2021/03/26 12,840 13,130 12,720 13,100 95,400
2021/03/25 12,780 13,000 12,460 12,780 72,200
2021/03/24 12,910 12,990 12,610 12,630 90,100
2021/03/23 13,000 13,390 13,000 13,050 79,600
2021/03/22 13,790 13,790 12,970 13,010 111,800
2021/03/19 13,210 13,800 13,200 13,560 230,300
2021/03/18 13,350 13,580 13,230 13,580 83,800
2021/03/17 12,990 13,350 12,990 13,170 65,100
2021/03/16 12,780 13,110 12,720 13,040 56,600
2021/03/15 12,910 13,010 12,650 12,780 63,900
2021/03/12 12,900 13,120 12,630 13,100 97,300
2021/03/11 12,710 12,900 12,420 12,600 112,400
2021/03/10 13,150 13,470 12,720 12,870 114,200
2021/03/09 12,500 12,920 12,200 12,770 97,600
2021/03/08 12,910 13,050 12,380 12,650 86,600
2021/03/05 12,880 13,120 12,310 12,600 130,600
2021/03/04 13,030 13,170 12,860 13,040 87,600
2021/03/03 13,430 13,460 12,840 13,170 90,100
2021/03/02 13,770 13,850 13,310 13,450 117,900
2021/03/01 13,150 13,320 13,020 13,180 66,100
2021/02/26 12,830 13,170 12,740 12,920 87,200
2021/02/25 13,380 13,450 12,930 13,250 109,600
2021/02/24 13,700 13,770 13,040 13,200 203,300
2021/02/22 14,300 14,540 13,890 13,980 97,900
2021/02/19 14,010 14,530 13,820 14,310 102,700
2021/02/18 14,270 14,420 13,930 14,190 159,000
2021/02/17 14,920 14,920 14,340 14,530 136,400
2021/02/16 15,240 15,320 15,050 15,140 82,100
2021/02/15 15,190 15,230 14,990 15,020 96,700
2021/02/12 15,280 15,500 15,000 15,120 139,800
2021/02/10 15,960 16,240 15,260 15,370 178,000
2021/02/09 15,250 15,810 15,180 15,650 161,600
2021/02/08 14,970 15,280 14,620 14,860 175,300
2021/02/05 16,130 16,150 14,670 14,910 330,700
2021/02/04 18,070 18,100 14,780 16,230 480,600
2021/02/03 18,160 18,160 17,750 18,090 47,200
2021/02/02 18,160 18,390 17,910 18,250 59,300
2021/02/01 17,760 17,790 16,710 17,760 55,800
2021/01/29 18,550 18,670 17,520 17,590 96,300
2021/01/28 18,540 18,700 18,260 18,410 74,900
2021/01/27 18,870 19,170 18,550 19,040 80,300
2021/01/26 19,100 19,280 18,590 18,590 62,200
2021/01/25 19,200 19,270 18,730 19,130 50,800
2021/01/22 19,000 19,550 18,890 19,030 120,000
2021/01/21 18,580 19,250 18,220 19,170 128,900
2021/01/20 18,370 18,580 18,160 18,220 95,700
2021/01/19 18,600 18,880 18,030 18,550 91,500
2021/01/18 17,670 18,500 17,500 18,500 97,600
2021/01/15 17,190 17,880 17,100 17,770 125,000
2021/01/14 16,710 17,450 16,520 17,030 154,200
2021/01/13 16,600 16,710 16,180 16,520 88,400
2021/01/12 17,080 17,080 16,360 16,690 115,500
2021/01/08 17,300 17,460 17,040 17,220 75,300
2021/01/07 17,000 17,250 16,720 17,250 103,000
2021/01/06 17,420 17,560 16,920 17,030 104,300
2021/01/05 17,100 17,440 16,840 17,190 118,900
2021/01/04 16,670 16,930 16,400 16,930 79,700

このページの先頭へ