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

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
1995/12/29 2,020 2,060 2,020 2,060 9,000
1995/12/28 2,030 2,040 2,000 2,000 30,000
1995/12/27 1,820 1,950 1,820 1,950 8,000
1995/12/26 1,830 1,850 1,800 1,850 25,000
1995/12/25 1,800 1,810 1,800 1,800 8,000
1995/12/22 1,760 1,790 1,760 1,790 9,000
1995/12/21 1,870 1,870 1,800 1,800 22,000
1995/12/20 1,750 1,840 1,750 1,840 2,000
1995/12/18 1,750 1,750 1,750 1,750 2,000
1995/12/15 1,750 1,750 1,750 1,750 6,000
1995/12/14 1,730 1,790 1,730 1,770 19,000
1995/12/13 1,760 1,760 1,730 1,730 7,000
1995/12/12 1,800 1,800 1,750 1,780 17,000
1995/12/11 1,900 1,900 1,800 1,800 17,000
1995/12/07 1,880 1,880 1,860 1,860 7,000
1995/12/06 1,860 1,890 1,860 1,890 13,000
1995/12/05 1,890 1,890 1,860 1,860 4,000
1995/12/04 1,890 1,890 1,890 1,890 6,000
1995/12/01 1,880 1,890 1,880 1,890 6,000
1995/11/30 1,900 1,900 1,850 1,850 15,000
1995/11/29 1,850 1,900 1,850 1,900 9,000
1995/11/28 1,920 1,920 1,900 1,900 4,000
1995/11/22 1,940 1,940 1,940 1,940 2,000
1995/11/21 1,940 1,950 1,940 1,950 6,000
1995/11/20 2,050 2,050 2,050 2,050 4,000
1995/11/17 2,050 2,050 2,040 2,050 13,000
1995/11/16 2,050 2,050 2,040 2,050 6,000
1995/11/15 2,050 2,050 2,050 2,050 3,000
1995/11/14 2,000 2,060 2,000 2,050 11,000
1995/11/13 2,010 2,010 2,000 2,000 2,000
1995/11/10 2,000 2,050 2,000 2,050 4,000
1995/11/09 2,100 2,100 2,070 2,100 7,000
1995/11/08 2,100 2,100 2,100 2,100 1,000
1995/11/07 2,120 2,120 2,100 2,100 3,000
1995/11/06 2,120 2,130 2,100 2,130 7,000
1995/11/02 1,990 2,130 1,990 2,130 19,000
1995/11/01 2,000 2,010 1,970 2,000 6,000
1995/10/31 2,000 2,010 2,000 2,010 12,000
1995/10/30 2,000 2,000 2,000 2,000 1,000
1995/10/27 2,050 2,050 2,000 2,000 3,000
1995/10/26 2,060 2,060 2,060 2,060 1,000
1995/10/25 2,090 2,090 2,080 2,090 13,000
1995/10/24 2,090 2,090 2,090 2,090 1,000
1995/10/23 2,100 2,110 2,100 2,110 13,000
1995/10/20 2,180 2,180 2,060 2,170 17,000
1995/10/19 2,200 2,200 2,160 2,190 15,000
1995/10/18 2,210 2,210 2,200 2,200 3,000
1995/10/16 2,200 2,210 2,200 2,210 2,000
1995/10/13 2,190 2,210 2,190 2,210 5,000
1995/10/11 2,390 2,390 2,380 2,380 8,000
1995/10/09 2,410 2,410 2,380 2,380 2,000
1995/10/06 2,370 2,370 2,370 2,370 7,000
1995/10/05 2,330 2,350 2,330 2,340 15,000
1995/10/04 2,280 2,310 2,280 2,310 36,000
1995/10/03 2,260 2,260 2,260 2,260 2,000
1995/10/02 2,290 2,290 2,250 2,250 2,000
1995/09/29 2,300 2,300 2,300 2,300 4,000
1995/09/28 2,310 2,310 2,280 2,300 6,000
1995/09/27 2,200 2,250 2,190 2,250 9,000
1995/09/26 2,200 2,200 2,200 2,200 5,000
1995/09/25 2,330 2,330 2,180 2,200 10,000
1995/09/22 2,330 2,330 2,300 2,330 8,000
1995/09/21 2,390 2,390 2,330 2,330 9,000
1995/09/20 2,360 2,360 2,360 2,360 4,000
1995/09/18 2,330 2,330 2,250 2,250 14,000
1995/09/14 2,350 2,350 2,310 2,310 6,000
1995/09/13 2,390 2,390 2,350 2,350 4,000
1995/09/12 2,450 2,450 2,400 2,410 14,000
1995/09/11 2,460 2,480 2,460 2,480 2,000
1995/09/08 2,430 2,450 2,430 2,450 4,000
1995/09/07 2,410 2,450 2,410 2,450 2,000
1995/09/06 2,510 2,510 2,500 2,500 4,000
1995/09/05 2,560 2,560 2,550 2,550 8,000
1995/08/31 2,590 2,590 2,590 2,590 1,000
1995/08/30 2,560 2,600 2,560 2,590 17,000
1995/08/29 2,560 2,560 2,560 2,560 1,000
1995/08/25 2,570 2,570 2,550 2,550 5,000
1995/08/24 2,450 2,450 2,450 2,450 2,000
1995/08/23 2,400 2,450 2,400 2,450 3,000
1995/08/18 2,560 2,560 2,550 2,550 2,000
1995/08/16 2,460 2,600 2,460 2,600 4,000
1995/08/15 2,450 2,450 2,400 2,450 7,000
1995/08/14 2,400 2,400 2,400 2,400 1,000
1995/08/11 2,400 2,400 2,400 2,400 10,000
1995/08/10 2,420 2,420 2,400 2,400 7,000
1995/08/09 2,380 2,390 2,380 2,380 7,000
1995/08/08 2,380 2,380 2,380 2,380 5,000
1995/08/07 2,410 2,410 2,400 2,400 2,000
1995/08/04 2,410 2,410 2,410 2,410 2,000
1995/08/03 2,460 2,460 2,450 2,460 8,000
1995/08/02 2,470 2,470 2,460 2,460 4,000
1995/08/01 2,500 2,500 2,500 2,500 2,000
1995/07/31 2,500 2,500 2,500 2,500 2,000
1995/07/28 2,500 2,510 2,500 2,510 2,000
1995/07/27 2,580 2,590 2,580 2,590 6,000
1995/07/26 2,610 2,610 2,600 2,600 10,000
1995/07/25 2,610 2,610 2,610 2,610 3,000
1995/07/24 2,610 2,610 2,610 2,610 2,000
1995/07/21 2,600 2,670 2,600 2,620 5,000
1995/07/20 2,530 2,600 2,530 2,600 6,000
1995/07/19 2,590 2,590 2,510 2,550 4,000
1995/07/18 2,780 2,780 2,700 2,700 12,000
1995/07/17 2,570 2,700 2,570 2,700 10,000
1995/07/14 2,550 2,590 2,540 2,550 21,000
1995/07/13 2,390 2,510 2,390 2,510 34,000
1995/07/12 2,290 2,410 2,290 2,410 34,000
1995/07/11 2,200 2,250 2,200 2,250 13,000
1995/07/07 2,040 2,100 2,030 2,030 6,000
1995/07/06 1,980 1,980 1,980 1,980 3,000
1995/07/05 1,980 1,980 1,980 1,980 1,000
1995/07/03 2,000 2,000 2,000 2,000 2,000
1995/06/28 1,850 1,850 1,840 1,850 11,000
1995/06/26 1,970 1,970 1,920 1,920 5,000
1995/06/23 1,900 1,900 1,900 1,900 2,000
1995/06/22 1,840 1,840 1,840 1,840 1,000
1995/06/21 1,840 1,840 1,840 1,840 9,000
1995/06/20 1,840 1,840 1,840 1,840 7,000
1995/06/19 1,850 1,850 1,850 1,850 1,000
1995/06/16 1,840 1,850 1,840 1,850 2,000
1995/06/15 1,850 1,850 1,850 1,850 1,000
1995/06/13 1,850 1,850 1,850 1,850 2,000
1995/06/09 1,930 1,930 1,930 1,930 2,000
1995/06/07 1,930 1,930 1,930 1,930 2,000
1995/06/06 1,940 1,940 1,940 1,940 3,000
1995/06/02 1,940 1,940 1,940 1,940 1,000
1995/06/01 1,880 2,000 1,880 2,000 4,000
1995/05/31 1,890 1,890 1,890 1,890 1,000
1995/05/30 1,880 1,880 1,880 1,880 1,000
1995/05/26 1,890 1,890 1,870 1,870 5,000
1995/05/25 2,050 2,050 2,050 2,050 2,000
1995/05/24 1,920 1,920 1,920 1,920 6,000
1995/05/19 2,550 2,550 2,550 2,550 1,000
1995/05/08 2,600 2,600 2,600 2,600 3,000
1995/05/02 2,600 2,600 2,600 2,600 3,000
1995/04/28 2,220 2,240 2,220 2,240 4,000
1995/04/27 2,200 2,220 2,200 2,220 10,000
1995/04/25 2,210 2,220 2,200 2,200 13,000
1995/04/24 2,200 2,260 2,200 2,220 9,000
1995/04/21 2,100 2,210 2,100 2,210 4,000
1995/04/20 2,070 2,070 2,070 2,070 3,000
1995/04/17 2,200 2,200 2,200 2,200 7,000
1995/04/14 2,200 2,200 2,200 2,200 3,000
1995/04/12 2,350 2,350 2,300 2,300 3,000
1995/04/11 2,350 2,350 2,350 2,350 1,000
1995/04/10 2,380 2,380 2,350 2,380 11,000
1995/04/07 2,400 2,400 2,400 2,400 6,000
1995/04/06 2,400 2,400 2,400 2,400 3,000
1995/04/05 2,400 2,400 2,400 2,400 1,000
1995/04/04 2,380 2,400 2,380 2,400 4,000
1995/04/03 2,450 2,450 2,430 2,430 6,000
1995/03/31 2,460 2,460 2,460 2,460 1,000
1995/03/29 2,590 2,590 2,590 2,590 1,000
1995/03/28 2,580 2,580 2,580 2,580 1,000
1995/03/28 1 -> 1.50 分割
1995/03/27 3,900 3,910 3,900 3,900 8,000
1995/03/24 3,800 3,800 3,800 3,800 3,000
1995/03/23 4,000 4,000 3,980 3,990 8,000
1995/03/22 4,090 4,090 3,990 4,000 10,000
1995/03/20 4,120 4,120 4,080 4,080 4,000
1995/03/17 4,160 4,160 4,120 4,120 4,000
1995/03/16 4,110 4,120 4,110 4,120 3,000
1995/03/15 4,100 4,100 4,100 4,100 2,000
1995/03/14 4,130 4,150 4,100 4,100 7,000
1995/03/13 4,150 4,180 4,150 4,180 2,000
1995/03/10 4,180 4,200 4,180 4,200 4,000
1995/03/09 4,200 4,200 4,180 4,180 3,000
1995/03/08 4,270 4,270 4,200 4,250 7,000
1995/03/07 4,250 4,260 4,200 4,260 7,000
1995/03/06 4,280 4,290 4,240 4,290 6,000
1995/03/03 3,900 4,140 3,900 4,140 7,000
1995/03/02 3,900 3,910 3,900 3,900 5,000
1995/03/01 3,700 3,800 3,700 3,800 4,000
1995/02/28 3,750 3,750 3,750 3,750 5,000
1995/02/27 3,750 3,750 3,750 3,750 1,000
1995/02/24 3,790 3,800 3,750 3,750 8,000
1995/02/23 3,820 3,820 3,800 3,800 8,000
1995/02/22 3,850 3,850 3,800 3,810 3,000
1995/02/20 3,850 3,850 3,810 3,810 6,000
1995/02/17 3,810 3,810 3,810 3,810 1,000
1995/02/16 3,800 3,850 3,800 3,850 3,000
1995/02/15 3,900 3,900 3,850 3,850 5,000
1995/02/14 4,000 4,000 3,900 3,900 6,000
1995/02/13 4,090 4,090 4,000 4,010 4,000
1995/02/10 4,140 4,140 4,080 4,080 9,000
1995/02/07 3,850 3,850 3,850 3,850 1,000
1995/02/01 3,800 3,800 3,800 3,800 5,000
1995/01/31 4,000 4,000 3,850 3,890 9,000
1995/01/30 4,000 4,010 3,910 4,010 12,000
1995/01/27 4,080 4,080 4,000 4,010 7,000
1995/01/26 4,200 4,200 4,100 4,100 4,000
1995/01/25 4,300 4,300 4,300 4,300 2,000
1995/01/24 4,400 4,400 4,400 4,400 1,000
1995/01/23 4,400 4,400 4,400 4,400 2,000
1995/01/20 4,500 4,550 4,500 4,550 2,000
1995/01/19 4,650 4,650 4,650 4,650 7,000
1995/01/18 4,650 4,650 4,650 4,650 4,000
1995/01/17 4,650 4,650 4,650 4,650 1,000
1995/01/13 4,630 4,650 4,600 4,650 5,000
1995/01/12 4,560 4,680 4,560 4,650 8,000
1995/01/11 4,500 4,540 4,500 4,540 12,000
1995/01/10 4,480 4,510 4,400 4,500 5,000
1995/01/09 4,450 4,510 4,450 4,510 3,000
1995/01/06 4,640 4,640 4,510 4,510 7,000
1995/01/05 4,770 4,780 4,650 4,650 12,000

このページの先頭へ