イリソ電子工業(6908)の株価時系列情報
イリソ電子工業(6908)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,810 | 2,822 | 2,767 | 2,778 | 195,500 |
| 2024/04/18 | 2,820 | 2,878 | 2,817 | 2,851 | 154,100 |
| 2024/04/17 | 2,859 | 2,867 | 2,809 | 2,823 | 134,500 |
| 2024/04/16 | 2,875 | 2,880 | 2,844 | 2,846 | 140,400 |
| 2024/04/15 | 2,900 | 2,913 | 2,888 | 2,902 | 100,100 |
| 2024/04/12 | 2,924 | 2,939 | 2,913 | 2,914 | 95,700 |
| 2024/04/11 | 2,888 | 2,921 | 2,878 | 2,902 | 135,800 |
| 2024/04/10 | 2,960 | 2,972 | 2,920 | 2,920 | 69,200 |
| 2024/04/09 | 2,929 | 2,976 | 2,915 | 2,969 | 116,600 |
| 2024/04/08 | 2,954 | 2,961 | 2,904 | 2,905 | 70,500 |
| 2024/04/05 | 2,926 | 2,972 | 2,922 | 2,950 | 116,100 |
| 2024/04/04 | 2,870 | 2,943 | 2,866 | 2,929 | 138,100 |
| 2024/04/03 | 2,886 | 2,898 | 2,855 | 2,866 | 262,500 |
| 2024/04/02 | 2,994 | 2,995 | 2,936 | 2,936 | 134,700 |
| 2024/04/01 | 3,045 | 3,055 | 2,982 | 2,986 | 133,600 |
| 2024/03/29 | 3,045 | 3,070 | 3,030 | 3,030 | 129,300 |
| 2024/03/28 | 3,040 | 3,060 | 3,020 | 3,020 | 103,300 |
| 2024/03/27 | 3,100 | 3,130 | 3,070 | 3,115 | 166,900 |
| 2024/03/26 | 3,035 | 3,085 | 3,020 | 3,065 | 151,500 |
| 2024/03/25 | 3,120 | 3,120 | 3,050 | 3,050 | 189,500 |
| 2024/03/22 | 3,155 | 3,160 | 3,120 | 3,140 | 87,600 |
| 2024/03/21 | 3,160 | 3,165 | 3,135 | 3,135 | 123,000 |
| 2024/03/19 | 3,080 | 3,115 | 3,065 | 3,115 | 143,000 |
| 2024/03/18 | 3,035 | 3,080 | 3,035 | 3,080 | 103,900 |
| 2024/03/15 | 3,025 | 3,035 | 3,015 | 3,030 | 97,200 |
| 2024/03/14 | 3,025 | 3,070 | 3,010 | 3,055 | 90,600 |
| 2024/03/13 | 3,115 | 3,115 | 3,025 | 3,040 | 93,400 |
| 2024/03/12 | 3,005 | 3,090 | 2,997 | 3,080 | 136,900 |
| 2024/03/11 | 3,080 | 3,100 | 2,992 | 3,035 | 298,100 |
| 2024/03/08 | 3,120 | 3,165 | 3,110 | 3,125 | 200,000 |
| 2024/03/07 | 3,235 | 3,275 | 3,140 | 3,160 | 514,300 |
| 2024/03/06 | 3,155 | 3,265 | 3,100 | 3,240 | 733,500 |
| 2024/03/05 | 2,965 | 2,980 | 2,915 | 2,964 | 348,800 |
| 2024/03/04 | 3,025 | 3,025 | 2,991 | 2,991 | 193,500 |
| 2024/03/01 | 3,055 | 3,070 | 3,025 | 3,040 | 107,600 |
| 2024/02/29 | 3,030 | 3,040 | 2,997 | 3,030 | 125,700 |
| 2024/02/28 | 3,060 | 3,070 | 3,035 | 3,035 | 100,000 |
| 2024/02/27 | 3,050 | 3,065 | 3,020 | 3,065 | 169,300 |
| 2024/02/26 | 3,080 | 3,110 | 3,060 | 3,080 | 101,300 |
| 2024/02/22 | 3,105 | 3,125 | 3,055 | 3,095 | 150,700 |
| 2024/02/21 | 3,120 | 3,130 | 3,075 | 3,105 | 122,800 |
| 2024/02/20 | 3,115 | 3,175 | 3,090 | 3,140 | 210,600 |
| 2024/02/19 | 3,035 | 3,085 | 3,020 | 3,070 | 128,400 |
| 2024/02/16 | 3,015 | 3,080 | 2,990 | 3,045 | 251,400 |
| 2024/02/15 | 2,981 | 3,020 | 2,929 | 3,015 | 235,900 |
| 2024/02/14 | 3,020 | 3,025 | 2,969 | 2,978 | 223,900 |
| 2024/02/13 | 3,065 | 3,085 | 3,020 | 3,065 | 190,600 |
| 2024/02/09 | 3,015 | 3,035 | 3,000 | 3,030 | 152,400 |
| 2024/02/08 | 3,025 | 3,065 | 2,995 | 3,035 | 256,900 |
| 2024/02/07 | 3,030 | 3,090 | 3,010 | 3,045 | 279,300 |
| 2024/02/06 | 3,100 | 3,100 | 3,040 | 3,040 | 331,800 |
| 2024/02/05 | 3,070 | 3,125 | 3,020 | 3,100 | 743,700 |
| 2024/02/02 | 3,385 | 3,450 | 3,380 | 3,410 | 135,600 |
| 2024/02/01 | 3,430 | 3,435 | 3,370 | 3,370 | 135,300 |
| 2024/01/31 | 3,470 | 3,490 | 3,440 | 3,480 | 105,400 |
| 2024/01/30 | 3,490 | 3,520 | 3,470 | 3,480 | 87,700 |
| 2024/01/29 | 3,470 | 3,490 | 3,455 | 3,470 | 60,500 |
| 2024/01/26 | 3,475 | 3,505 | 3,445 | 3,475 | 90,000 |
| 2024/01/25 | 3,485 | 3,500 | 3,450 | 3,495 | 101,900 |
| 2024/01/24 | 3,485 | 3,495 | 3,430 | 3,435 | 80,500 |
| 2024/01/23 | 3,575 | 3,575 | 3,485 | 3,490 | 125,900 |
| 2024/01/22 | 3,530 | 3,550 | 3,500 | 3,550 | 84,300 |
| 2024/01/19 | 3,465 | 3,515 | 3,460 | 3,490 | 113,900 |
| 2024/01/18 | 3,435 | 3,475 | 3,425 | 3,430 | 100,400 |
| 2024/01/17 | 3,495 | 3,525 | 3,445 | 3,445 | 125,400 |
| 2024/01/16 | 3,525 | 3,530 | 3,470 | 3,475 | 129,800 |
| 2024/01/15 | 3,515 | 3,595 | 3,495 | 3,550 | 85,100 |
| 2024/01/12 | 3,570 | 3,575 | 3,490 | 3,515 | 129,500 |
| 2024/01/11 | 3,610 | 3,645 | 3,565 | 3,565 | 127,600 |
| 2024/01/10 | 3,560 | 3,585 | 3,545 | 3,570 | 137,400 |
| 2024/01/09 | 3,620 | 3,640 | 3,560 | 3,570 | 82,300 |
| 2024/01/05 | 3,645 | 3,645 | 3,595 | 3,595 | 80,100 |
| 2024/01/04 | 3,630 | 3,690 | 3,585 | 3,675 | 64,600 |
| 2023/12/29 | 3,705 | 3,705 | 3,650 | 3,700 | 87,200 |
| 2023/12/28 | 3,655 | 3,715 | 3,630 | 3,715 | 62,600 |
| 2023/12/27 | 3,625 | 3,695 | 3,625 | 3,690 | 73,800 |
| 2023/12/26 | 3,590 | 3,630 | 3,570 | 3,615 | 70,500 |
| 2023/12/25 | 3,650 | 3,650 | 3,590 | 3,615 | 54,300 |
| 2023/12/22 | 3,610 | 3,635 | 3,600 | 3,625 | 68,800 |
| 2023/12/21 | 3,615 | 3,655 | 3,595 | 3,620 | 46,800 |
| 2023/12/20 | 3,695 | 3,725 | 3,680 | 3,685 | 56,600 |
| 2023/12/19 | 3,600 | 3,665 | 3,575 | 3,665 | 59,400 |
| 2023/12/18 | 3,610 | 3,620 | 3,535 | 3,600 | 74,500 |
| 2023/12/15 | 3,645 | 3,690 | 3,635 | 3,680 | 52,300 |
| 2023/12/14 | 3,675 | 3,710 | 3,620 | 3,645 | 55,300 |
| 2023/12/13 | 3,665 | 3,710 | 3,645 | 3,685 | 51,300 |
| 2023/12/12 | 3,720 | 3,725 | 3,630 | 3,650 | 62,600 |
| 2023/12/11 | 3,650 | 3,710 | 3,635 | 3,675 | 61,900 |
| 2023/12/08 | 3,665 | 3,680 | 3,550 | 3,590 | 135,600 |
| 2023/12/07 | 3,830 | 3,840 | 3,735 | 3,735 | 76,900 |
| 2023/12/06 | 3,830 | 3,895 | 3,830 | 3,890 | 58,700 |
| 2023/12/05 | 3,925 | 3,925 | 3,820 | 3,820 | 59,400 |
| 2023/12/04 | 3,890 | 3,940 | 3,850 | 3,935 | 59,500 |
| 2023/12/01 | 3,975 | 3,975 | 3,900 | 3,920 | 71,100 |
| 2023/11/30 | 3,915 | 3,985 | 3,915 | 3,975 | 63,300 |
| 2023/11/29 | 3,895 | 3,930 | 3,860 | 3,930 | 51,600 |
| 2023/11/28 | 3,855 | 3,915 | 3,785 | 3,915 | 99,200 |
| 2023/11/27 | 3,890 | 3,925 | 3,870 | 3,905 | 49,400 |
| 2023/11/24 | 3,900 | 3,945 | 3,885 | 3,890 | 51,400 |
| 2023/11/22 | 3,860 | 3,875 | 3,810 | 3,875 | 72,400 |
| 2023/11/21 | 3,935 | 3,955 | 3,885 | 3,905 | 72,500 |
| 2023/11/20 | 3,845 | 3,950 | 3,845 | 3,880 | 57,600 |
| 2023/11/17 | 3,860 | 3,890 | 3,835 | 3,865 | 62,800 |
| 2023/11/16 | 3,900 | 3,930 | 3,805 | 3,845 | 103,000 |
| 2023/11/15 | 3,855 | 3,970 | 3,840 | 3,970 | 84,000 |
| 2023/11/14 | 3,860 | 3,870 | 3,815 | 3,820 | 77,100 |
| 2023/11/13 | 3,930 | 3,930 | 3,805 | 3,810 | 84,800 |
| 2023/11/10 | 3,850 | 3,930 | 3,845 | 3,910 | 136,900 |
| 2023/11/09 | 3,830 | 3,900 | 3,785 | 3,885 | 88,000 |
| 2023/11/08 | 3,785 | 3,830 | 3,750 | 3,810 | 112,200 |
| 2023/11/07 | 3,900 | 3,930 | 3,800 | 3,805 | 136,300 |
| 2023/11/06 | 3,955 | 4,030 | 3,815 | 3,880 | 380,700 |
| 2023/11/02 | 3,650 | 3,695 | 3,635 | 3,670 | 123,600 |
| 2023/11/01 | 3,640 | 3,640 | 3,545 | 3,580 | 112,800 |
| 2023/10/31 | 3,540 | 3,545 | 3,475 | 3,535 | 187,600 |
| 2023/10/30 | 3,645 | 3,660 | 3,520 | 3,530 | 109,300 |
| 2023/10/27 | 3,625 | 3,685 | 3,605 | 3,665 | 82,800 |
| 2023/10/26 | 3,675 | 3,680 | 3,550 | 3,575 | 76,900 |
| 2023/10/25 | 3,720 | 3,730 | 3,690 | 3,695 | 71,500 |
| 2023/10/24 | 3,670 | 3,730 | 3,585 | 3,715 | 73,000 |
| 2023/10/23 | 3,730 | 3,750 | 3,670 | 3,670 | 78,400 |
| 2023/10/20 | 3,760 | 3,780 | 3,730 | 3,755 | 41,100 |
| 2023/10/19 | 3,800 | 3,835 | 3,765 | 3,790 | 36,800 |
| 2023/10/18 | 3,815 | 3,860 | 3,790 | 3,855 | 37,700 |
| 2023/10/17 | 3,815 | 3,880 | 3,785 | 3,825 | 45,600 |
| 2023/10/16 | 3,850 | 3,855 | 3,790 | 3,815 | 62,300 |
| 2023/10/13 | 3,970 | 3,970 | 3,895 | 3,915 | 68,600 |
| 2023/10/12 | 3,930 | 3,990 | 3,900 | 3,990 | 58,500 |
| 2023/10/11 | 4,035 | 4,040 | 3,925 | 3,925 | 59,500 |
| 2023/10/10 | 4,030 | 4,080 | 4,030 | 4,070 | 42,600 |
| 2023/10/06 | 4,005 | 4,070 | 3,990 | 4,025 | 51,500 |
| 2023/10/05 | 3,960 | 3,995 | 3,940 | 3,985 | 51,200 |
| 2023/10/04 | 4,030 | 4,030 | 3,945 | 3,960 | 59,700 |
| 2023/10/03 | 4,080 | 4,135 | 4,055 | 4,055 | 59,300 |
| 2023/10/02 | 4,200 | 4,225 | 4,050 | 4,070 | 69,500 |
| 2023/09/29 | 4,185 | 4,245 | 4,175 | 4,200 | 63,900 |
| 2023/09/28 | 4,195 | 4,230 | 4,140 | 4,175 | 54,900 |
| 2023/09/27 | 4,105 | 4,195 | 4,095 | 4,195 | 71,100 |
| 2023/09/26 | 4,150 | 4,175 | 4,120 | 4,130 | 43,400 |
| 2023/09/25 | 4,205 | 4,205 | 4,140 | 4,195 | 95,200 |
| 2023/09/22 | 4,105 | 4,195 | 4,090 | 4,170 | 89,000 |
| 2023/09/21 | 4,255 | 4,255 | 4,170 | 4,175 | 62,500 |
| 2023/09/20 | 4,330 | 4,335 | 4,220 | 4,245 | 91,700 |
| 2023/09/19 | 4,380 | 4,415 | 4,310 | 4,330 | 65,800 |
| 2023/09/15 | 4,365 | 4,400 | 4,335 | 4,380 | 79,500 |
| 2023/09/14 | 4,335 | 4,385 | 4,330 | 4,355 | 59,400 |
| 2023/09/13 | 4,335 | 4,375 | 4,305 | 4,330 | 50,700 |
| 2023/09/12 | 4,330 | 4,350 | 4,300 | 4,350 | 41,700 |
| 2023/09/11 | 4,320 | 4,335 | 4,260 | 4,300 | 62,300 |
| 2023/09/08 | 4,330 | 4,370 | 4,300 | 4,325 | 63,100 |
| 2023/09/07 | 4,420 | 4,445 | 4,350 | 4,360 | 52,900 |
| 2023/09/06 | 4,465 | 4,480 | 4,410 | 4,430 | 65,600 |
| 2023/09/05 | 4,390 | 4,485 | 4,390 | 4,485 | 91,300 |
| 2023/09/04 | 4,385 | 4,410 | 4,365 | 4,395 | 102,100 |
| 2023/09/01 | 4,330 | 4,395 | 4,300 | 4,385 | 177,800 |
| 2023/08/31 | 4,265 | 4,330 | 4,250 | 4,330 | 147,000 |
| 2023/08/30 | 4,160 | 4,265 | 4,150 | 4,245 | 137,400 |
| 2023/08/29 | 4,145 | 4,150 | 4,090 | 4,125 | 78,700 |
| 2023/08/28 | 4,085 | 4,165 | 4,070 | 4,145 | 139,300 |
| 2023/08/25 | 3,985 | 4,045 | 3,975 | 4,030 | 108,300 |
| 2023/08/24 | 3,910 | 4,030 | 3,900 | 4,015 | 129,000 |
| 2023/08/23 | 3,695 | 3,890 | 3,695 | 3,890 | 225,600 |
| 2023/08/22 | 3,750 | 3,750 | 3,685 | 3,700 | 84,900 |
| 2023/08/21 | 3,740 | 3,760 | 3,705 | 3,720 | 142,200 |
| 2023/08/18 | 3,750 | 3,765 | 3,705 | 3,750 | 124,300 |
| 2023/08/17 | 3,810 | 3,825 | 3,705 | 3,790 | 168,400 |
| 2023/08/16 | 3,895 | 3,895 | 3,830 | 3,835 | 70,200 |
| 2023/08/15 | 3,925 | 3,940 | 3,875 | 3,900 | 99,600 |
| 2023/08/14 | 3,910 | 3,965 | 3,910 | 3,925 | 112,200 |
| 2023/08/10 | 3,845 | 3,910 | 3,815 | 3,905 | 96,500 |
| 2023/08/09 | 3,895 | 3,940 | 3,865 | 3,875 | 76,800 |
| 2023/08/08 | 3,830 | 3,925 | 3,830 | 3,890 | 127,300 |
| 2023/08/07 | 3,840 | 3,900 | 3,760 | 3,830 | 197,600 |
| 2023/08/04 | 3,925 | 3,955 | 3,780 | 3,910 | 339,300 |
| 2023/08/03 | 4,100 | 4,190 | 4,040 | 4,055 | 670,100 |
| 2023/08/02 | 3,930 | 4,000 | 3,900 | 3,960 | 163,300 |
| 2023/08/01 | 3,975 | 4,020 | 3,950 | 3,950 | 98,100 |
| 2023/07/31 | 3,985 | 3,995 | 3,935 | 3,945 | 131,900 |
| 2023/07/28 | 3,960 | 3,985 | 3,900 | 3,920 | 167,800 |
| 2023/07/27 | 3,930 | 3,990 | 3,905 | 3,975 | 80,100 |
| 2023/07/26 | 3,920 | 3,945 | 3,875 | 3,940 | 73,100 |
| 2023/07/25 | 3,930 | 3,940 | 3,895 | 3,915 | 45,900 |
| 2023/07/24 | 3,920 | 3,935 | 3,895 | 3,925 | 46,800 |
| 2023/07/21 | 3,895 | 3,925 | 3,865 | 3,885 | 90,100 |
| 2023/07/20 | 3,980 | 3,985 | 3,885 | 3,885 | 142,100 |
| 2023/07/19 | 4,015 | 4,040 | 3,945 | 3,980 | 86,100 |
| 2023/07/18 | 3,970 | 4,015 | 3,945 | 4,015 | 53,200 |
| 2023/07/14 | 3,915 | 3,975 | 3,875 | 3,970 | 69,200 |
| 2023/07/13 | 3,940 | 3,960 | 3,870 | 3,915 | 86,200 |
| 2023/07/12 | 3,990 | 3,995 | 3,905 | 3,910 | 112,000 |
| 2023/07/11 | 4,040 | 4,065 | 3,985 | 3,985 | 79,100 |
| 2023/07/10 | 4,050 | 4,050 | 3,985 | 3,995 | 81,800 |
| 2023/07/07 | 4,005 | 4,085 | 3,985 | 4,030 | 99,000 |
| 2023/07/06 | 4,060 | 4,095 | 4,050 | 4,065 | 53,000 |
| 2023/07/05 | 4,130 | 4,130 | 4,090 | 4,115 | 54,100 |
| 2023/07/04 | 4,175 | 4,190 | 4,135 | 4,175 | 53,600 |
| 2023/07/03 | 4,165 | 4,240 | 4,165 | 4,180 | 70,000 |
| 2023/06/30 | 4,165 | 4,185 | 4,095 | 4,165 | 89,500 |
| 2023/06/29 | 4,170 | 4,195 | 4,135 | 4,165 | 90,500 |
| 2023/06/28 | 4,105 | 4,175 | 4,055 | 4,160 | 109,200 |