アイエックス・ナレッジ(9753)の株価時系列情報
アイエックス・ナレッジ(9753)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 |
---|---|---|---|---|---|
2024/03/29 | 1,122 | 1,164 | 1,122 | 1,164 | 15,900 |
2024/03/28 | 1,145 | 1,145 | 1,121 | 1,121 | 3,300 |
2024/03/27 | 1,162 | 1,162 | 1,130 | 1,145 | 6,900 |
2024/03/26 | 1,128 | 1,161 | 1,128 | 1,160 | 18,800 |
2024/03/25 | 1,132 | 1,137 | 1,124 | 1,127 | 4,600 |
2024/03/22 | 1,139 | 1,139 | 1,121 | 1,136 | 5,900 |
2024/03/21 | 1,122 | 1,140 | 1,122 | 1,133 | 11,100 |
2024/03/19 | 1,088 | 1,130 | 1,070 | 1,110 | 19,500 |
2024/03/18 | 1,080 | 1,127 | 1,080 | 1,084 | 16,500 |
2024/03/15 | 1,089 | 1,095 | 1,080 | 1,080 | 8,300 |
2024/03/14 | 1,080 | 1,108 | 1,080 | 1,102 | 7,400 |
2024/03/13 | 1,115 | 1,120 | 1,092 | 1,110 | 6,700 |
2024/03/12 | 1,066 | 1,115 | 1,066 | 1,107 | 8,700 |
2024/03/11 | 1,092 | 1,107 | 1,066 | 1,066 | 12,800 |
2024/03/08 | 1,164 | 1,164 | 1,099 | 1,122 | 31,300 |
2024/03/07 | 1,089 | 1,175 | 1,089 | 1,165 | 71,300 |
2024/03/06 | 1,043 | 1,097 | 1,043 | 1,089 | 51,600 |
2024/03/05 | 1,042 | 1,050 | 1,038 | 1,043 | 5,300 |
2024/03/04 | 1,063 | 1,063 | 1,050 | 1,050 | 9,600 |
2024/03/01 | 1,050 | 1,063 | 1,048 | 1,063 | 10,200 |
2024/02/29 | 1,045 | 1,058 | 1,042 | 1,049 | 4,500 |
2024/02/28 | 1,055 | 1,059 | 1,038 | 1,046 | 6,300 |
2024/02/27 | 1,062 | 1,062 | 1,051 | 1,055 | 6,900 |
2024/02/26 | 1,062 | 1,067 | 1,055 | 1,058 | 9,200 |
2024/02/22 | 1,064 | 1,067 | 1,057 | 1,060 | 11,500 |
2024/02/21 | 1,063 | 1,073 | 1,056 | 1,056 | 20,000 |
2024/02/20 | 1,040 | 1,067 | 1,040 | 1,063 | 42,400 |
2024/02/19 | 1,028 | 1,037 | 1,025 | 1,037 | 12,300 |
2024/02/16 | 1,016 | 1,027 | 1,014 | 1,020 | 15,400 |
2024/02/15 | 1,009 | 1,017 | 1,005 | 1,016 | 11,900 |
2024/02/14 | 1,006 | 1,012 | 1,003 | 1,005 | 15,300 |
2024/02/13 | 1,002 | 1,022 | 1,001 | 1,006 | 53,900 |
2024/02/09 | 1,030 | 1,030 | 1,000 | 1,002 | 23,900 |
2024/02/08 | 1,033 | 1,033 | 1,021 | 1,030 | 5,800 |
2024/02/07 | 1,031 | 1,036 | 1,025 | 1,033 | 12,500 |
2024/02/06 | 1,030 | 1,030 | 1,021 | 1,025 | 8,500 |
2024/02/05 | 1,030 | 1,030 | 1,023 | 1,030 | 7,700 |
2024/02/02 | 1,013 | 1,032 | 1,010 | 1,025 | 34,400 |
2024/02/01 | 1,007 | 1,012 | 998 | 1,003 | 9,600 |
2024/01/31 | 1,005 | 1,010 | 998 | 1,010 | 12,100 |
2024/01/30 | 997 | 1,006 | 997 | 1,004 | 9,500 |
2024/01/29 | 994 | 996 | 989 | 993 | 11,800 |
2024/01/26 | 987 | 987 | 981 | 984 | 8,900 |
2024/01/25 | 986 | 990 | 983 | 986 | 9,100 |
2024/01/24 | 982 | 987 | 982 | 986 | 9,000 |
2024/01/23 | 991 | 993 | 984 | 984 | 16,000 |
2024/01/22 | 988 | 995 | 982 | 990 | 24,500 |
2024/01/19 | 977 | 988 | 976 | 988 | 13,600 |
2024/01/18 | 977 | 981 | 973 | 980 | 8,200 |
2024/01/17 | 987 | 990 | 976 | 978 | 15,600 |
2024/01/16 | 990 | 991 | 985 | 988 | 9,500 |
2024/01/15 | 985 | 990 | 984 | 990 | 11,600 |
2024/01/12 | 987 | 990 | 983 | 985 | 8,900 |
2024/01/11 | 985 | 989 | 985 | 987 | 14,000 |
2024/01/10 | 988 | 988 | 982 | 984 | 9,700 |
2024/01/09 | 980 | 989 | 979 | 983 | 13,700 |
2024/01/05 | 980 | 983 | 980 | 981 | 5,200 |
2024/01/04 | 976 | 982 | 972 | 982 | 6,800 |
2023/12/29 | 981 | 985 | 980 | 980 | 7,300 |
2023/12/28 | 976 | 983 | 972 | 981 | 8,700 |
2023/12/27 | 972 | 977 | 964 | 973 | 4,900 |
2023/12/26 | 972 | 976 | 971 | 972 | 11,800 |
2023/12/25 | 964 | 974 | 963 | 972 | 10,400 |
2023/12/22 | 974 | 974 | 965 | 966 | 9,300 |
2023/12/21 | 970 | 974 | 968 | 974 | 13,100 |
2023/12/20 | 969 | 975 | 965 | 973 | 8,600 |
2023/12/19 | 963 | 973 | 963 | 969 | 5,800 |
2023/12/18 | 961 | 972 | 958 | 962 | 24,500 |
2023/12/15 | 975 | 975 | 960 | 960 | 15,100 |
2023/12/14 | 990 | 990 | 967 | 971 | 9,100 |
2023/12/13 | 988 | 993 | 983 | 985 | 7,600 |
2023/12/12 | 995 | 1,000 | 987 | 988 | 6,300 |
2023/12/11 | 998 | 1,000 | 990 | 994 | 9,300 |
2023/12/08 | 997 | 997 | 988 | 995 | 5,700 |
2023/12/07 | 1,001 | 1,005 | 997 | 997 | 1,900 |
2023/12/06 | 995 | 1,007 | 995 | 1,001 | 1,700 |
2023/12/05 | 1,006 | 1,007 | 995 | 995 | 17,900 |
2023/12/04 | 1,018 | 1,018 | 1,006 | 1,006 | 1,800 |
2023/12/01 | 1,008 | 1,015 | 1,006 | 1,010 | 7,000 |
2023/11/30 | 1,010 | 1,018 | 1,005 | 1,008 | 11,300 |
2023/11/29 | 1,015 | 1,015 | 1,003 | 1,012 | 4,800 |
2023/11/28 | 1,006 | 1,018 | 1,006 | 1,009 | 1,900 |
2023/11/27 | 1,017 | 1,024 | 1,011 | 1,014 | 6,800 |
2023/11/24 | 1,019 | 1,025 | 1,013 | 1,016 | 12,300 |
2023/11/22 | 1,001 | 1,021 | 1,001 | 1,019 | 21,200 |
2023/11/21 | 997 | 1,012 | 995 | 1,005 | 10,300 |
2023/11/20 | 992 | 998 | 985 | 992 | 5,100 |
2023/11/17 | 985 | 996 | 982 | 992 | 3,900 |
2023/11/16 | 989 | 989 | 980 | 985 | 4,300 |
2023/11/15 | 995 | 998 | 981 | 990 | 5,500 |
2023/11/14 | 981 | 985 | 980 | 984 | 4,700 |
2023/11/13 | 982 | 985 | 976 | 979 | 11,000 |
2023/11/10 | 980 | 1,015 | 960 | 985 | 68,600 |
2023/11/09 | 1,007 | 1,007 | 986 | 1,004 | 8,900 |
2023/11/08 | 1,023 | 1,025 | 982 | 994 | 54,200 |
2023/11/07 | 1,013 | 1,028 | 1,013 | 1,022 | 6,100 |
2023/11/06 | 1,022 | 1,025 | 1,016 | 1,018 | 9,500 |
2023/11/02 | 1,018 | 1,025 | 961 | 1,018 | 47,600 |
2023/11/01 | 1,015 | 1,017 | 1,006 | 1,012 | 6,300 |
2023/10/31 | 1,021 | 1,021 | 1,007 | 1,010 | 8,000 |
2023/10/30 | 994 | 1,029 | 987 | 1,028 | 21,300 |
2023/10/27 | 984 | 994 | 982 | 994 | 3,000 |
2023/10/26 | 988 | 1,000 | 984 | 984 | 10,800 |
2023/10/25 | 996 | 1,008 | 992 | 998 | 6,500 |
2023/10/24 | 985 | 1,010 | 966 | 991 | 8,900 |
2023/10/23 | 998 | 999 | 983 | 983 | 11,900 |
2023/10/20 | 1,006 | 1,014 | 996 | 996 | 7,200 |
2023/10/19 | 1,011 | 1,020 | 1,006 | 1,006 | 4,400 |
2023/10/18 | 1,014 | 1,027 | 1,004 | 1,027 | 13,200 |
2023/10/17 | 1,018 | 1,020 | 1,007 | 1,017 | 7,700 |
2023/10/16 | 1,012 | 1,012 | 998 | 1,004 | 8,700 |
2023/10/13 | 1,007 | 1,013 | 1,005 | 1,013 | 5,400 |
2023/10/12 | 1,010 | 1,018 | 1,007 | 1,017 | 8,600 |
2023/10/11 | 1,012 | 1,020 | 1,008 | 1,012 | 5,600 |
2023/10/10 | 1,018 | 1,020 | 1,009 | 1,012 | 5,400 |
2023/10/06 | 1,013 | 1,014 | 1,005 | 1,014 | 1,800 |
2023/10/05 | 982 | 1,012 | 977 | 1,012 | 7,600 |
2023/10/04 | 971 | 1,004 | 970 | 976 | 35,500 |
2023/10/03 | 1,027 | 1,027 | 997 | 997 | 22,000 |
2023/10/02 | 1,023 | 1,031 | 1,015 | 1,015 | 16,300 |
2023/09/29 | 1,017 | 1,027 | 1,016 | 1,017 | 7,600 |
2023/09/28 | 1,018 | 1,021 | 1,015 | 1,015 | 1,500 |
2023/09/27 | 1,013 | 1,022 | 1,013 | 1,018 | 9,500 |
2023/09/26 | 1,016 | 1,016 | 1,007 | 1,010 | 4,700 |
2023/09/25 | 1,015 | 1,019 | 1,011 | 1,017 | 3,700 |
2023/09/22 | 992 | 1,018 | 992 | 1,008 | 18,000 |
2023/09/21 | 1,002 | 1,009 | 997 | 1,007 | 12,000 |
2023/09/20 | 1,018 | 1,019 | 1,006 | 1,006 | 9,700 |
2023/09/19 | 1,014 | 1,019 | 999 | 1,019 | 26,100 |
2023/09/15 | 1,021 | 1,024 | 1,016 | 1,020 | 11,800 |
2023/09/14 | 1,032 | 1,045 | 1,019 | 1,021 | 27,700 |
2023/09/13 | 1,049 | 1,049 | 1,025 | 1,032 | 28,100 |
2023/09/12 | 1,018 | 1,065 | 1,011 | 1,030 | 137,000 |
2023/09/11 | 1,007 | 1,010 | 999 | 1,001 | 11,900 |
2023/09/08 | 1,013 | 1,013 | 1,002 | 1,002 | 11,200 |
2023/09/07 | 1,017 | 1,020 | 1,013 | 1,013 | 8,200 |
2023/09/06 | 1,020 | 1,021 | 1,014 | 1,020 | 14,500 |
2023/09/05 | 1,018 | 1,024 | 1,016 | 1,016 | 6,300 |
2023/09/04 | 1,019 | 1,037 | 1,016 | 1,019 | 20,800 |
2023/09/01 | 1,011 | 1,015 | 1,010 | 1,015 | 3,800 |
2023/08/31 | 1,010 | 1,015 | 1,007 | 1,015 | 7,000 |
2023/08/30 | 1,007 | 1,013 | 1,007 | 1,012 | 9,000 |
2023/08/29 | 1,013 | 1,013 | 1,005 | 1,013 | 5,700 |
2023/08/28 | 1,019 | 1,019 | 1,004 | 1,008 | 24,700 |
2023/08/25 | 1,005 | 1,013 | 1,001 | 1,011 | 13,400 |
2023/08/24 | 1,003 | 1,013 | 1,001 | 1,005 | 16,400 |
2023/08/23 | 1,002 | 1,007 | 1,000 | 1,001 | 4,800 |
2023/08/22 | 1,013 | 1,013 | 1,000 | 1,004 | 5,700 |
2023/08/21 | 1,001 | 1,015 | 1,000 | 1,010 | 9,000 |
2023/08/18 | 993 | 1,009 | 993 | 1,001 | 10,400 |
2023/08/17 | 1,006 | 1,012 | 995 | 1,009 | 20,300 |
2023/08/16 | 1,001 | 1,014 | 1,001 | 1,008 | 8,600 |
2023/08/15 | 1,014 | 1,017 | 986 | 1,009 | 43,700 |
2023/08/14 | 1,021 | 1,021 | 999 | 1,014 | 90,500 |
2023/08/10 | 940 | 941 | 924 | 937 | 30,100 |
2023/08/09 | 934 | 935 | 919 | 934 | 11,400 |
2023/08/08 | 940 | 942 | 922 | 924 | 29,200 |
2023/08/07 | 935 | 940 | 925 | 940 | 6,800 |
2023/08/04 | 928 | 940 | 917 | 935 | 21,900 |
2023/08/03 | 929 | 934 | 900 | 923 | 27,800 |
2023/08/02 | 937 | 948 | 923 | 931 | 24,800 |
2023/08/01 | 950 | 955 | 942 | 946 | 39,500 |
2023/07/31 | 967 | 973 | 957 | 965 | 27,700 |
2023/07/28 | 978 | 980 | 958 | 967 | 34,500 |
2023/07/27 | 978 | 982 | 976 | 978 | 8,800 |
2023/07/26 | 978 | 978 | 965 | 975 | 11,800 |
2023/07/25 | 997 | 997 | 973 | 980 | 27,600 |
2023/07/24 | 995 | 1,003 | 990 | 996 | 15,000 |
2023/07/21 | 1,007 | 1,007 | 990 | 995 | 10,800 |
2023/07/20 | 999 | 1,007 | 999 | 1,007 | 5,700 |
2023/07/19 | 1,007 | 1,007 | 997 | 1,006 | 11,600 |
2023/07/18 | 1,016 | 1,016 | 988 | 993 | 23,400 |
2023/07/14 | 1,025 | 1,025 | 1,006 | 1,013 | 8,600 |
2023/07/13 | 1,005 | 1,023 | 1,005 | 1,023 | 11,000 |
2023/07/12 | 1,023 | 1,023 | 1,005 | 1,013 | 12,600 |
2023/07/11 | 1,009 | 1,022 | 1,009 | 1,020 | 4,300 |
2023/07/10 | 1,026 | 1,026 | 1,006 | 1,010 | 11,300 |
2023/07/07 | 1,015 | 1,017 | 1,000 | 1,015 | 6,100 |
2023/07/06 | 1,021 | 1,028 | 1,004 | 1,014 | 23,800 |
2023/07/05 | 1,032 | 1,032 | 1,011 | 1,029 | 35,400 |
2023/07/04 | 1,030 | 1,044 | 1,024 | 1,032 | 11,400 |
2023/07/03 | 1,056 | 1,056 | 1,038 | 1,039 | 14,400 |
2023/06/30 | 1,066 | 1,066 | 1,046 | 1,046 | 11,600 |
2023/06/29 | 1,074 | 1,079 | 1,053 | 1,058 | 15,300 |
2023/06/28 | 1,053 | 1,074 | 1,053 | 1,072 | 28,300 |
2023/06/27 | 1,052 | 1,057 | 1,040 | 1,053 | 26,400 |
2023/06/26 | 1,044 | 1,066 | 1,026 | 1,052 | 71,100 |
2023/06/23 | 1,029 | 1,046 | 1,022 | 1,044 | 30,900 |
2023/06/22 | 1,045 | 1,050 | 1,019 | 1,022 | 23,400 |
2023/06/21 | 1,038 | 1,052 | 1,038 | 1,050 | 18,100 |
2023/06/20 | 1,040 | 1,047 | 1,030 | 1,039 | 27,400 |
2023/06/19 | 1,035 | 1,048 | 1,028 | 1,047 | 35,800 |
2023/06/16 | 1,022 | 1,031 | 1,018 | 1,024 | 25,200 |
2023/06/15 | 1,024 | 1,032 | 1,003 | 1,018 | 20,300 |
2023/06/14 | 1,020 | 1,029 | 1,020 | 1,024 | 21,600 |
2023/06/13 | 1,040 | 1,041 | 1,016 | 1,016 | 36,600 |
2023/06/12 | 1,028 | 1,040 | 1,025 | 1,036 | 30,500 |
2023/06/09 | 1,011 | 1,028 | 1,010 | 1,022 | 21,700 |
2023/06/08 | 1,001 | 1,025 | 1,001 | 1,008 | 29,200 |
2023/06/07 | 1,028 | 1,028 | 999 | 1,006 | 44,600 |