アイロムグループ(2372)の株価時系列情報
アイロムグループ(2372)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 |
|---|---|---|---|---|---|
| 2025/05/09 | 2,790 | 2,793 | 2,790 | 2,790 | 22,800 |
| 2025/05/08 | 2,789 | 2,791 | 2,789 | 2,790 | 15,300 |
| 2025/05/07 | 2,788 | 2,791 | 2,788 | 2,789 | 20,100 |
| 2025/05/02 | 2,789 | 2,790 | 2,788 | 2,788 | 12,800 |
| 2025/05/01 | 2,788 | 2,790 | 2,788 | 2,789 | 22,000 |
| 2025/04/30 | 2,788 | 2,789 | 2,788 | 2,788 | 5,200 |
| 2025/04/28 | 2,788 | 2,789 | 2,788 | 2,788 | 22,100 |
| 2025/04/25 | 2,789 | 2,793 | 2,788 | 2,788 | 80,800 |
| 2025/04/24 | 2,788 | 2,795 | 2,788 | 2,791 | 43,400 |
| 2025/04/23 | 2,788 | 2,789 | 2,788 | 2,788 | 23,900 |
| 2025/04/22 | 2,789 | 2,789 | 2,788 | 2,788 | 7,200 |
| 2025/04/21 | 2,789 | 2,789 | 2,788 | 2,788 | 3,300 |
| 2025/04/18 | 2,790 | 2,790 | 2,788 | 2,788 | 6,600 |
| 2025/04/17 | 2,789 | 2,790 | 2,788 | 2,788 | 3,200 |
| 2025/04/16 | 2,789 | 2,790 | 2,788 | 2,788 | 7,400 |
| 2025/04/15 | 2,788 | 2,789 | 2,788 | 2,788 | 5,600 |
| 2025/04/14 | 2,789 | 2,790 | 2,788 | 2,789 | 4,500 |
| 2025/04/11 | 2,790 | 2,790 | 2,787 | 2,788 | 6,700 |
| 2025/04/10 | 2,789 | 2,791 | 2,787 | 2,791 | 19,500 |
| 2025/04/09 | 2,788 | 2,789 | 2,787 | 2,787 | 19,100 |
| 2025/04/08 | 2,788 | 2,788 | 2,787 | 2,787 | 26,800 |
| 2025/04/07 | 2,787 | 2,788 | 2,786 | 2,786 | 89,400 |
| 2025/04/04 | 2,787 | 2,788 | 2,787 | 2,787 | 35,700 |
| 2025/04/03 | 2,787 | 2,787 | 2,786 | 2,786 | 18,600 |
| 2025/04/02 | 2,787 | 2,788 | 2,786 | 2,786 | 63,500 |
| 2025/04/01 | 2,787 | 2,787 | 2,786 | 2,787 | 48,600 |
| 2025/03/31 | 2,787 | 2,788 | 2,786 | 2,786 | 216,600 |
| 2025/03/28 | 2,795 | 2,795 | 2,786 | 2,786 | 327,600 |
| 2025/03/27 | 2,794 | 2,795 | 2,788 | 2,795 | 12,600 |
| 2025/03/26 | 2,787 | 2,795 | 2,787 | 2,795 | 18,000 |
| 2025/03/25 | 2,786 | 2,786 | 2,785 | 2,786 | 12,300 |
| 2025/03/24 | 2,786 | 2,786 | 2,785 | 2,785 | 8,400 |
| 2025/03/21 | 2,785 | 2,786 | 2,785 | 2,785 | 7,300 |
| 2025/03/19 | 2,786 | 2,786 | 2,785 | 2,785 | 22,700 |
| 2025/03/18 | 2,786 | 2,786 | 2,785 | 2,785 | 10,000 |
| 2025/03/17 | 2,786 | 2,786 | 2,785 | 2,785 | 17,000 |
| 2025/03/14 | 2,786 | 2,786 | 2,785 | 2,785 | 9,900 |
| 2025/03/13 | 2,785 | 2,786 | 2,785 | 2,785 | 8,000 |
| 2025/03/12 | 2,785 | 2,786 | 2,784 | 2,785 | 9,300 |
| 2025/03/11 | 2,784 | 2,786 | 2,783 | 2,784 | 25,600 |
| 2025/03/10 | 2,784 | 2,784 | 2,783 | 2,784 | 44,000 |
| 2025/03/07 | 2,783 | 2,784 | 2,783 | 2,783 | 39,000 |
| 2025/03/06 | 2,783 | 2,784 | 2,783 | 2,784 | 17,000 |
| 2025/03/05 | 2,782 | 2,783 | 2,781 | 2,783 | 5,400 |
| 2025/03/04 | 2,782 | 2,785 | 2,781 | 2,782 | 20,100 |
| 2025/03/03 | 2,782 | 2,791 | 2,780 | 2,782 | 15,600 |
| 2025/02/28 | 2,795 | 2,796 | 2,795 | 2,795 | 27,700 |
| 2025/02/27 | 2,795 | 2,796 | 2,795 | 2,795 | 43,600 |
| 2025/02/26 | 2,794 | 2,795 | 2,794 | 2,794 | 18,200 |
| 2025/02/25 | 2,794 | 2,795 | 2,794 | 2,794 | 31,600 |
| 2025/02/21 | 2,795 | 2,795 | 2,794 | 2,794 | 39,000 |
| 2025/02/20 | 2,794 | 2,795 | 2,794 | 2,794 | 31,800 |
| 2025/02/19 | 2,794 | 2,795 | 2,794 | 2,794 | 25,400 |
| 2025/02/18 | 2,794 | 2,795 | 2,794 | 2,794 | 31,500 |
| 2025/02/17 | 2,794 | 2,795 | 2,794 | 2,794 | 25,200 |
| 2025/02/14 | 2,795 | 2,796 | 2,794 | 2,794 | 49,800 |
| 2025/02/13 | 2,795 | 2,795 | 2,794 | 2,794 | 50,500 |
| 2025/02/12 | 2,795 | 2,796 | 2,794 | 2,794 | 24,400 |
| 2025/02/10 | 2,795 | 2,796 | 2,794 | 2,795 | 22,200 |
| 2025/02/07 | 2,794 | 2,797 | 2,794 | 2,794 | 24,700 |
| 2025/02/06 | 2,795 | 2,797 | 2,794 | 2,794 | 71,300 |
| 2025/02/05 | 2,795 | 2,796 | 2,794 | 2,794 | 33,000 |
| 2025/02/04 | 2,793 | 2,795 | 2,793 | 2,794 | 68,800 |
| 2025/02/03 | 2,792 | 2,795 | 2,791 | 2,793 | 434,600 |
| 2025/01/31 | 2,789 | 2,789 | 2,784 | 2,786 | 9,100 |
| 2025/01/30 | 2,790 | 2,791 | 2,782 | 2,788 | 65,100 |
| 2025/01/29 | 2,790 | 2,790 | 2,787 | 2,790 | 47,000 |
| 2025/01/28 | 2,788 | 2,791 | 2,785 | 2,788 | 25,700 |
| 2025/01/27 | 2,789 | 2,790 | 2,787 | 2,788 | 14,900 |
| 2025/01/24 | 2,789 | 2,789 | 2,787 | 2,789 | 18,700 |
| 2025/01/23 | 2,789 | 2,791 | 2,788 | 2,788 | 26,300 |
| 2025/01/22 | 2,789 | 2,791 | 2,789 | 2,789 | 19,200 |
| 2025/01/21 | 2,787 | 2,789 | 2,787 | 2,789 | 9,800 |
| 2025/01/20 | 2,788 | 2,789 | 2,787 | 2,788 | 19,200 |
| 2025/01/17 | 2,786 | 2,788 | 2,786 | 2,788 | 13,900 |
| 2025/01/16 | 2,786 | 2,788 | 2,786 | 2,786 | 9,100 |
| 2025/01/15 | 2,786 | 2,787 | 2,785 | 2,787 | 26,000 |
| 2025/01/14 | 2,784 | 2,786 | 2,784 | 2,785 | 17,200 |
| 2025/01/10 | 2,785 | 2,787 | 2,784 | 2,784 | 22,100 |
| 2025/01/09 | 2,785 | 2,786 | 2,784 | 2,784 | 13,200 |
| 2025/01/08 | 2,785 | 2,787 | 2,783 | 2,784 | 15,000 |
| 2025/01/07 | 2,785 | 2,788 | 2,785 | 2,786 | 44,800 |
| 2025/01/06 | 2,785 | 2,787 | 2,783 | 2,785 | 51,100 |
| 2024/12/30 | 2,785 | 2,786 | 2,783 | 2,785 | 9,300 |
| 2024/12/27 | 2,784 | 2,785 | 2,783 | 2,785 | 19,500 |
| 2024/12/26 | 2,783 | 2,786 | 2,782 | 2,784 | 41,300 |
| 2024/12/25 | 2,784 | 2,785 | 2,783 | 2,785 | 24,000 |
| 2024/12/24 | 2,783 | 2,785 | 2,781 | 2,783 | 28,800 |
| 2024/12/23 | 2,783 | 2,787 | 2,780 | 2,783 | 47,800 |
| 2024/12/20 | 2,777 | 2,790 | 2,772 | 2,783 | 296,600 |
| 2024/12/19 | 2,603 | 2,760 | 2,603 | 2,754 | 159,100 |
| 2024/12/18 | 2,591 | 2,593 | 2,588 | 2,588 | 11,600 |
| 2024/12/17 | 2,598 | 2,605 | 2,587 | 2,591 | 11,600 |
| 2024/12/16 | 2,600 | 2,605 | 2,590 | 2,590 | 5,400 |
| 2024/12/13 | 2,589 | 2,601 | 2,587 | 2,587 | 10,400 |
| 2024/12/12 | 2,594 | 2,609 | 2,591 | 2,600 | 14,700 |
| 2024/12/11 | 2,599 | 2,599 | 2,590 | 2,592 | 9,800 |
| 2024/12/10 | 2,624 | 2,624 | 2,599 | 2,599 | 13,800 |
| 2024/12/09 | 2,615 | 2,645 | 2,598 | 2,621 | 29,900 |
| 2024/12/06 | 2,591 | 2,646 | 2,573 | 2,593 | 31,700 |
| 2024/12/05 | 2,587 | 2,596 | 2,585 | 2,589 | 8,800 |
| 2024/12/04 | 2,581 | 2,592 | 2,581 | 2,590 | 8,000 |
| 2024/12/03 | 2,573 | 2,599 | 2,572 | 2,577 | 18,200 |
| 2024/12/02 | 2,577 | 2,583 | 2,572 | 2,573 | 22,300 |
| 2024/11/29 | 2,598 | 2,598 | 2,575 | 2,575 | 4,600 |
| 2024/11/28 | 2,581 | 2,586 | 2,578 | 2,582 | 4,700 |
| 2024/11/27 | 2,589 | 2,589 | 2,572 | 2,578 | 20,700 |
| 2024/11/26 | 2,600 | 2,600 | 2,585 | 2,590 | 4,700 |
| 2024/11/25 | 2,610 | 2,625 | 2,600 | 2,600 | 10,000 |
| 2024/11/22 | 2,596 | 2,618 | 2,586 | 2,598 | 8,500 |
| 2024/11/21 | 2,615 | 2,616 | 2,595 | 2,596 | 42,300 |
| 2024/11/20 | 2,585 | 2,626 | 2,585 | 2,609 | 30,300 |
| 2024/11/19 | 2,560 | 2,602 | 2,559 | 2,584 | 69,100 |
| 2024/11/18 | 2,556 | 2,570 | 2,553 | 2,555 | 35,900 |
| 2024/11/15 | 2,587 | 2,587 | 2,548 | 2,555 | 57,400 |
| 2024/11/14 | 2,595 | 2,597 | 2,583 | 2,584 | 23,900 |
| 2024/11/13 | 2,591 | 2,615 | 2,587 | 2,594 | 54,300 |
| 2024/11/12 | 2,592 | 2,602 | 2,576 | 2,590 | 28,700 |
| 2024/11/11 | 2,570 | 2,592 | 2,568 | 2,583 | 150,100 |
| 2024/11/08 | 2,680 | 2,686 | 2,520 | 2,558 | 298,100 |
| 2024/11/07 | 2,778 | 2,778 | 2,700 | 2,700 | 203,200 |
| 2024/11/06 | 2,778 | 2,778 | 2,776 | 2,777 | 30,800 |
| 2024/11/05 | 2,778 | 2,779 | 2,777 | 2,777 | 50,300 |
| 2024/11/01 | 2,779 | 2,783 | 2,779 | 2,779 | 11,700 |
| 2024/10/31 | 2,777 | 2,782 | 2,777 | 2,781 | 40,000 |
| 2024/10/30 | 2,777 | 2,778 | 2,777 | 2,777 | 27,600 |
| 2024/10/29 | 2,778 | 2,779 | 2,776 | 2,777 | 24,300 |
| 2024/10/28 | 2,776 | 2,780 | 2,776 | 2,779 | 41,400 |
| 2024/10/25 | 2,776 | 2,777 | 2,774 | 2,774 | 21,100 |
| 2024/10/24 | 2,777 | 2,780 | 2,776 | 2,776 | 13,600 |
| 2024/10/23 | 2,779 | 2,780 | 2,777 | 2,778 | 14,700 |
| 2024/10/22 | 2,781 | 2,782 | 2,774 | 2,779 | 67,700 |
| 2024/10/21 | 2,781 | 2,782 | 2,780 | 2,781 | 12,700 |
| 2024/10/18 | 2,782 | 2,783 | 2,781 | 2,781 | 6,700 |
| 2024/10/17 | 2,781 | 2,782 | 2,780 | 2,782 | 19,500 |
| 2024/10/16 | 2,780 | 2,783 | 2,780 | 2,781 | 17,800 |
| 2024/10/15 | 2,784 | 2,784 | 2,780 | 2,780 | 36,000 |
| 2024/10/11 | 2,781 | 2,783 | 2,780 | 2,780 | 27,000 |
| 2024/10/10 | 2,785 | 2,785 | 2,780 | 2,781 | 6,000 |
| 2024/10/09 | 2,780 | 2,786 | 2,780 | 2,786 | 12,500 |
| 2024/10/08 | 2,779 | 2,784 | 2,778 | 2,778 | 13,000 |
| 2024/10/07 | 2,785 | 2,788 | 2,783 | 2,786 | 19,300 |
| 2024/10/04 | 2,784 | 2,786 | 2,780 | 2,785 | 12,500 |
| 2024/10/03 | 2,779 | 2,784 | 2,776 | 2,784 | 21,500 |
| 2024/10/02 | 2,776 | 2,779 | 2,775 | 2,776 | 24,600 |
| 2024/10/01 | 2,774 | 2,782 | 2,774 | 2,782 | 13,900 |
| 2024/09/30 | 2,775 | 2,785 | 2,773 | 2,775 | 23,900 |
| 2024/09/27 | 2,779 | 2,785 | 2,775 | 2,785 | 20,200 |
| 2024/09/26 | 2,774 | 2,780 | 2,771 | 2,780 | 46,100 |
| 2024/09/25 | 2,773 | 2,776 | 2,770 | 2,773 | 42,800 |
| 2024/09/24 | 2,778 | 2,780 | 2,772 | 2,772 | 44,500 |
| 2024/09/20 | 2,777 | 2,785 | 2,777 | 2,778 | 27,300 |
| 2024/09/19 | 2,783 | 2,787 | 2,776 | 2,776 | 31,400 |
| 2024/09/18 | 2,776 | 2,784 | 2,776 | 2,784 | 32,900 |
| 2024/09/17 | 2,775 | 2,780 | 2,774 | 2,780 | 43,700 |
| 2024/09/13 | 2,776 | 2,777 | 2,773 | 2,777 | 26,000 |
| 2024/09/12 | 2,772 | 2,777 | 2,772 | 2,776 | 22,000 |
| 2024/09/11 | 2,771 | 2,775 | 2,771 | 2,772 | 32,500 |
| 2024/09/10 | 2,771 | 2,777 | 2,770 | 2,776 | 47,200 |
| 2024/09/09 | 2,765 | 2,771 | 2,764 | 2,770 | 38,800 |
| 2024/09/06 | 2,774 | 2,778 | 2,763 | 2,768 | 88,400 |
| 2024/09/05 | 2,773 | 2,778 | 2,773 | 2,778 | 41,300 |
| 2024/09/04 | 2,774 | 2,779 | 2,773 | 2,775 | 40,000 |
| 2024/09/03 | 2,776 | 2,778 | 2,774 | 2,777 | 39,900 |
| 2024/09/02 | 2,774 | 2,776 | 2,774 | 2,776 | 18,900 |
| 2024/08/30 | 2,774 | 2,775 | 2,773 | 2,775 | 24,600 |
| 2024/08/29 | 2,774 | 2,776 | 2,772 | 2,776 | 14,700 |
| 2024/08/28 | 2,774 | 2,777 | 2,773 | 2,773 | 15,100 |
| 2024/08/27 | 2,773 | 2,776 | 2,772 | 2,775 | 14,500 |
| 2024/08/26 | 2,775 | 2,778 | 2,773 | 2,777 | 23,700 |
| 2024/08/23 | 2,777 | 2,779 | 2,772 | 2,772 | 33,300 |
| 2024/08/22 | 2,771 | 2,777 | 2,771 | 2,777 | 27,000 |
| 2024/08/21 | 2,770 | 2,775 | 2,769 | 2,774 | 22,500 |
| 2024/08/20 | 2,769 | 2,773 | 2,769 | 2,770 | 42,000 |
| 2024/08/19 | 2,770 | 2,774 | 2,768 | 2,768 | 52,500 |
| 2024/08/16 | 2,771 | 2,774 | 2,770 | 2,770 | 38,000 |
| 2024/08/15 | 2,775 | 2,775 | 2,770 | 2,770 | 18,900 |
| 2024/08/14 | 2,772 | 2,776 | 2,770 | 2,775 | 34,200 |
| 2024/08/13 | 2,773 | 2,777 | 2,773 | 2,777 | 41,600 |
| 2024/08/09 | 2,775 | 2,777 | 2,766 | 2,775 | 67,600 |
| 2024/08/08 | 2,775 | 2,776 | 2,768 | 2,774 | 29,200 |
| 2024/08/07 | 2,745 | 2,777 | 2,745 | 2,776 | 106,800 |
| 2024/08/06 | 2,746 | 2,766 | 2,736 | 2,757 | 48,000 |
| 2024/08/05 | 2,760 | 2,765 | 2,719 | 2,743 | 140,000 |
| 2024/08/02 | 2,771 | 2,775 | 2,762 | 2,762 | 63,300 |
| 2024/08/01 | 2,779 | 2,779 | 2,769 | 2,774 | 53,400 |
| 2024/07/31 | 2,776 | 2,785 | 2,774 | 2,785 | 32,600 |
| 2024/07/30 | 2,771 | 2,785 | 2,771 | 2,778 | 31,600 |
| 2024/07/29 | 2,773 | 2,776 | 2,769 | 2,776 | 38,700 |
| 2024/07/26 | 2,769 | 2,773 | 2,768 | 2,773 | 39,800 |
| 2024/07/25 | 2,768 | 2,772 | 2,766 | 2,767 | 53,700 |
| 2024/07/24 | 2,770 | 2,771 | 2,767 | 2,771 | 31,700 |
| 2024/07/23 | 2,768 | 2,771 | 2,768 | 2,770 | 16,200 |
| 2024/07/22 | 2,768 | 2,772 | 2,766 | 2,771 | 44,100 |
| 2024/07/19 | 2,767 | 2,770 | 2,766 | 2,767 | 36,200 |
| 2024/07/18 | 2,769 | 2,771 | 2,767 | 2,767 | 33,900 |
| 2024/07/17 | 2,772 | 2,772 | 2,767 | 2,770 | 24,900 |
| 2024/07/16 | 2,768 | 2,772 | 2,767 | 2,772 | 35,600 |
| 2024/07/12 | 2,766 | 2,771 | 2,765 | 2,771 | 54,200 |
| 2024/07/11 | 2,770 | 2,771 | 2,766 | 2,766 | 35,500 |