アイエーグループ(7509)の株価時系列情報
アイエーグループ(7509)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 |
---|---|---|---|---|---|
2004/12/30 | 558 | 558 | 558 | 558 | 1,000 |
2004/12/28 | 555 | 555 | 555 | 555 | 1,000 |
2004/12/27 | 552 | 552 | 552 | 552 | 2,000 |
2004/12/24 | 556 | 560 | 556 | 560 | 5,000 |
2004/12/22 | 550 | 550 | 550 | 550 | 4,000 |
2004/12/21 | 554 | 554 | 550 | 550 | 6,000 |
2004/12/20 | 550 | 554 | 550 | 554 | 6,000 |
2004/12/16 | 549 | 549 | 548 | 548 | 3,000 |
2004/12/14 | 547 | 550 | 547 | 547 | 5,000 |
2004/12/13 | 550 | 550 | 546 | 547 | 3,000 |
2004/12/10 | 546 | 546 | 546 | 546 | 2,000 |
2004/12/09 | 546 | 546 | 546 | 546 | 2,000 |
2004/12/08 | 547 | 547 | 546 | 546 | 3,000 |
2004/12/07 | 551 | 551 | 551 | 551 | 1,000 |
2004/12/06 | 547 | 550 | 547 | 550 | 2,000 |
2004/12/02 | 547 | 547 | 546 | 546 | 2,000 |
2004/12/01 | 551 | 551 | 546 | 546 | 3,000 |
2004/11/30 | 554 | 555 | 554 | 554 | 9,000 |
2004/11/29 | 550 | 550 | 543 | 543 | 4,000 |
2004/11/26 | 552 | 552 | 550 | 550 | 4,000 |
2004/11/25 | 553 | 553 | 547 | 547 | 2,000 |
2004/11/24 | 552 | 553 | 546 | 553 | 10,000 |
2004/11/22 | 545 | 554 | 545 | 553 | 5,000 |
2004/11/19 | 543 | 544 | 536 | 536 | 4,000 |
2004/11/18 | 536 | 536 | 536 | 536 | 1,000 |
2004/11/17 | 536 | 536 | 536 | 536 | 1,000 |
2004/11/16 | 541 | 541 | 541 | 541 | 4,000 |
2004/11/15 | 545 | 546 | 540 | 540 | 11,000 |
2004/11/11 | 542 | 542 | 541 | 541 | 3,000 |
2004/11/10 | 540 | 540 | 540 | 540 | 7,000 |
2004/11/09 | 534 | 538 | 530 | 530 | 6,000 |
2004/11/08 | 517 | 517 | 517 | 517 | 1,000 |
2004/11/05 | 516 | 516 | 516 | 516 | 1,000 |
2004/11/04 | 515 | 515 | 515 | 515 | 3,000 |
2004/11/02 | 515 | 515 | 514 | 514 | 2,000 |
2004/11/01 | 512 | 512 | 512 | 512 | 1,000 |
2004/10/29 | 510 | 511 | 510 | 511 | 2,000 |
2004/10/28 | 515 | 515 | 510 | 510 | 7,000 |
2004/10/27 | 526 | 526 | 524 | 524 | 8,000 |
2004/10/25 | 530 | 530 | 530 | 530 | 1,000 |
2004/10/20 | 537 | 537 | 535 | 535 | 5,000 |
2004/10/19 | 535 | 536 | 535 | 536 | 7,000 |
2004/10/18 | 540 | 540 | 540 | 540 | 1,000 |
2004/10/15 | 538 | 550 | 538 | 550 | 19,000 |
2004/10/13 | 540 | 540 | 540 | 540 | 2,000 |
2004/10/12 | 540 | 540 | 540 | 540 | 6,000 |
2004/10/08 | 539 | 539 | 539 | 539 | 2,000 |
2004/10/07 | 535 | 537 | 530 | 537 | 10,000 |
2004/10/06 | 535 | 540 | 535 | 540 | 4,000 |
2004/10/05 | 540 | 540 | 537 | 537 | 2,000 |
2004/10/04 | 536 | 536 | 536 | 536 | 1,000 |
2004/10/01 | 550 | 550 | 535 | 535 | 7,000 |
2004/09/30 | 535 | 540 | 535 | 540 | 2,000 |
2004/09/29 | 540 | 540 | 540 | 540 | 1,000 |
2004/09/27 | 560 | 560 | 560 | 560 | 3,000 |
2004/09/24 | 570 | 570 | 570 | 570 | 9,000 |
2004/09/22 | 571 | 571 | 570 | 570 | 5,000 |
2004/09/21 | 571 | 571 | 570 | 570 | 4,000 |
2004/09/17 | 571 | 571 | 571 | 571 | 1,000 |
2004/09/16 | 569 | 570 | 569 | 570 | 10,000 |
2004/09/15 | 570 | 570 | 570 | 570 | 1,000 |
2004/09/13 | 570 | 575 | 570 | 574 | 3,000 |
2004/09/10 | 567 | 567 | 567 | 567 | 5,000 |
2004/09/09 | 570 | 570 | 570 | 570 | 1,000 |
2004/09/08 | 570 | 570 | 570 | 570 | 2,000 |
2004/09/07 | 563 | 565 | 563 | 564 | 5,000 |
2004/09/06 | 562 | 562 | 562 | 562 | 3,000 |
2004/09/03 | 567 | 567 | 560 | 560 | 10,000 |
2004/09/01 | 575 | 575 | 556 | 556 | 6,000 |
2004/08/31 | 580 | 580 | 580 | 580 | 4,000 |
2004/08/27 | 588 | 588 | 586 | 586 | 2,000 |
2004/08/26 | 580 | 585 | 580 | 585 | 3,000 |
2004/08/25 | 577 | 585 | 577 | 585 | 2,000 |
2004/08/23 | 585 | 585 | 585 | 585 | 1,000 |
2004/08/20 | 580 | 580 | 580 | 580 | 1,000 |
2004/08/19 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/18 | 575 | 575 | 575 | 575 | 1,000 |
2004/08/17 | 569 | 573 | 569 | 573 | 3,000 |
2004/08/16 | 569 | 569 | 569 | 569 | 2,000 |
2004/08/13 | 569 | 569 | 569 | 569 | 1,000 |
2004/08/11 | 560 | 560 | 550 | 560 | 4,000 |
2004/08/10 | 561 | 561 | 551 | 551 | 3,000 |
2004/08/09 | 535 | 541 | 535 | 541 | 3,000 |
2004/08/06 | 541 | 541 | 541 | 541 | 1,000 |
2004/08/04 | 551 | 551 | 550 | 550 | 4,000 |
2004/08/03 | 565 | 565 | 550 | 550 | 10,000 |
2004/08/02 | 566 | 566 | 565 | 565 | 4,000 |
2004/07/30 | 571 | 571 | 567 | 567 | 8,000 |
2004/07/29 | 571 | 580 | 570 | 570 | 9,000 |
2004/07/28 | 570 | 570 | 570 | 570 | 2,000 |
2004/07/27 | 580 | 580 | 570 | 570 | 13,000 |
2004/07/26 | 585 | 585 | 580 | 580 | 5,000 |
2004/07/23 | 585 | 585 | 585 | 585 | 4,000 |
2004/07/22 | 585 | 590 | 585 | 588 | 4,000 |
2004/07/21 | 589 | 589 | 589 | 589 | 1,000 |
2004/07/20 | 584 | 584 | 584 | 584 | 1,000 |
2004/07/16 | 587 | 591 | 587 | 591 | 3,000 |
2004/07/15 | 590 | 590 | 585 | 585 | 3,000 |
2004/07/14 | 599 | 600 | 590 | 590 | 11,000 |
2004/07/13 | 599 | 600 | 590 | 590 | 4,000 |
2004/07/12 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/09 | 600 | 600 | 600 | 600 | 2,000 |
2004/07/08 | 590 | 590 | 581 | 590 | 7,000 |
2004/07/07 | 580 | 595 | 580 | 595 | 11,000 |
2004/07/06 | 624 | 624 | 597 | 597 | 9,000 |
2004/07/05 | 636 | 636 | 630 | 630 | 3,000 |
2004/07/02 | 648 | 649 | 640 | 640 | 14,000 |
2004/07/01 | 630 | 649 | 630 | 649 | 21,000 |
2004/06/30 | 603 | 640 | 602 | 630 | 36,000 |
2004/06/29 | 596 | 602 | 595 | 602 | 23,000 |
2004/06/28 | 580 | 595 | 580 | 595 | 18,000 |
2004/06/25 | 569 | 577 | 569 | 577 | 15,000 |
2004/06/24 | 568 | 576 | 568 | 569 | 6,000 |
2004/06/23 | 566 | 569 | 565 | 565 | 4,000 |
2004/06/22 | 560 | 565 | 560 | 560 | 6,000 |
2004/06/21 | 560 | 560 | 551 | 551 | 2,000 |
2004/06/18 | 540 | 547 | 540 | 547 | 2,000 |
2004/06/17 | 538 | 540 | 535 | 537 | 7,000 |
2004/06/16 | 527 | 530 | 527 | 530 | 3,000 |
2004/06/15 | 520 | 525 | 520 | 525 | 4,000 |
2004/06/11 | 520 | 520 | 517 | 517 | 2,000 |
2004/06/10 | 519 | 520 | 519 | 520 | 5,000 |
2004/06/09 | 520 | 521 | 519 | 519 | 10,000 |
2004/06/08 | 514 | 516 | 513 | 516 | 4,000 |
2004/06/07 | 510 | 510 | 510 | 510 | 1,000 |
2004/06/04 | 510 | 510 | 510 | 510 | 1,000 |
2004/06/03 | 520 | 520 | 508 | 508 | 3,000 |
2004/06/02 | 516 | 516 | 510 | 510 | 6,000 |
2004/05/26 | 524 | 525 | 524 | 525 | 2,000 |
2004/05/25 | 524 | 524 | 524 | 524 | 1,000 |
2004/05/24 | 514 | 524 | 514 | 524 | 9,000 |
2004/05/20 | 494 | 498 | 494 | 498 | 3,000 |
2004/05/19 | 485 | 494 | 485 | 494 | 4,000 |
2004/05/18 | 480 | 480 | 475 | 475 | 6,000 |
2004/05/17 | 502 | 502 | 486 | 486 | 11,000 |
2004/05/14 | 515 | 515 | 510 | 510 | 3,000 |
2004/05/13 | 516 | 516 | 515 | 515 | 3,000 |
2004/05/12 | 506 | 510 | 505 | 510 | 6,000 |
2004/05/11 | 511 | 511 | 506 | 506 | 8,000 |
2004/05/10 | 541 | 541 | 515 | 516 | 19,000 |
2004/05/07 | 585 | 585 | 540 | 555 | 30,000 |
2004/05/06 | 609 | 609 | 586 | 586 | 10,000 |
2004/04/30 | 585 | 599 | 585 | 599 | 6,000 |
2004/04/28 | 586 | 586 | 585 | 586 | 5,000 |
2004/04/27 | 587 | 587 | 587 | 587 | 2,000 |
2004/04/26 | 574 | 590 | 574 | 581 | 15,000 |
2004/04/23 | 589 | 589 | 573 | 573 | 7,000 |
2004/04/22 | 580 | 580 | 580 | 580 | 1,000 |
2004/04/21 | 592 | 592 | 565 | 580 | 21,000 |
2004/04/20 | 591 | 591 | 590 | 590 | 4,000 |
2004/04/19 | 605 | 605 | 591 | 591 | 11,000 |
2004/04/16 | 600 | 600 | 595 | 595 | 4,000 |
2004/04/15 | 621 | 629 | 600 | 600 | 19,000 |
2004/04/14 | 602 | 618 | 602 | 618 | 7,000 |
2004/04/13 | 594 | 602 | 594 | 602 | 7,000 |
2004/04/12 | 577 | 585 | 577 | 584 | 5,000 |
2004/04/09 | 576 | 585 | 576 | 576 | 12,000 |
2004/04/08 | 549 | 570 | 549 | 565 | 11,000 |
2004/04/07 | 547 | 547 | 547 | 547 | 7,000 |
2004/04/06 | 545 | 546 | 545 | 546 | 8,000 |
2004/04/05 | 540 | 543 | 530 | 543 | 8,000 |
2004/04/02 | 545 | 545 | 524 | 524 | 4,000 |
2004/04/01 | 530 | 540 | 530 | 540 | 13,000 |
2004/03/31 | 530 | 530 | 530 | 530 | 1,000 |
2004/03/30 | 545 | 545 | 540 | 540 | 2,000 |
2004/03/29 | 555 | 555 | 550 | 550 | 2,000 |
2004/03/26 | 560 | 560 | 557 | 557 | 4,000 |
2004/03/25 | 561 | 569 | 560 | 560 | 7,000 |
2004/03/24 | 560 | 560 | 558 | 560 | 9,000 |
2004/03/23 | 546 | 546 | 545 | 545 | 2,000 |
2004/03/22 | 562 | 564 | 545 | 545 | 9,000 |
2004/03/19 | 560 | 569 | 550 | 565 | 19,000 |
2004/03/18 | 543 | 569 | 543 | 560 | 23,000 |
2004/03/17 | 515 | 544 | 515 | 544 | 21,000 |
2004/03/16 | 503 | 509 | 503 | 509 | 2,000 |
2004/03/15 | 501 | 501 | 501 | 501 | 1,000 |
2004/03/12 | 500 | 500 | 500 | 500 | 6,000 |
2004/03/11 | 506 | 506 | 505 | 505 | 2,000 |
2004/03/10 | 505 | 505 | 505 | 505 | 1,000 |
2004/03/09 | 510 | 515 | 510 | 515 | 3,000 |
2004/03/08 | 500 | 500 | 500 | 500 | 13,000 |
2004/03/05 | 499 | 499 | 499 | 499 | 1,000 |
2004/03/04 | 490 | 500 | 490 | 500 | 5,000 |
2004/03/03 | 490 | 490 | 490 | 490 | 1,000 |
2004/03/02 | 485 | 485 | 485 | 485 | 3,000 |
2004/03/01 | 480 | 481 | 480 | 481 | 6,000 |
2004/02/27 | 470 | 470 | 467 | 467 | 6,000 |
2004/02/26 | 470 | 470 | 470 | 470 | 2,000 |
2004/02/25 | 470 | 470 | 470 | 470 | 1,000 |
2004/02/23 | 470 | 470 | 470 | 470 | 3,000 |
2004/02/20 | 470 | 470 | 470 | 470 | 1,000 |
2004/02/19 | 470 | 470 | 470 | 470 | 1,000 |
2004/02/17 | 470 | 470 | 470 | 470 | 1,000 |
2004/02/16 | 481 | 481 | 470 | 470 | 4,000 |
2004/02/13 | 460 | 460 | 460 | 460 | 1,000 |
2004/02/12 | 453 | 453 | 453 | 453 | 1,000 |
2004/02/10 | 457 | 457 | 453 | 453 | 2,000 |
2004/02/09 | 457 | 457 | 457 | 457 | 1,000 |
2004/02/02 | 470 | 470 | 470 | 470 | 1,000 |
2004/01/30 | 455 | 455 | 455 | 455 | 2,000 |
2004/01/29 | 460 | 460 | 460 | 460 | 1,000 |
2004/01/28 | 466 | 466 | 456 | 456 | 4,000 |
2004/01/23 | 463 | 463 | 463 | 463 | 1,000 |
2004/01/22 | 459 | 460 | 459 | 460 | 4,000 |
2004/01/21 | 460 | 460 | 460 | 460 | 2,000 |
2004/01/20 | 456 | 456 | 456 | 456 | 1,000 |
2004/01/19 | 451 | 451 | 451 | 451 | 1,000 |
2004/01/16 | 450 | 450 | 450 | 450 | 2,000 |
2004/01/13 | 444 | 445 | 444 | 445 | 2,000 |
2004/01/09 | 440 | 440 | 440 | 440 | 1,000 |
2004/01/07 | 445 | 445 | 424 | 435 | 8,000 |
2004/01/05 | 450 | 450 | 450 | 450 | 4,000 |