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

このページの先頭へ