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
2007/12/28 8,850 8,870 8,720 8,870 551
2007/12/27 9,120 9,290 8,760 8,870 1,489
2007/12/26 8,650 8,810 8,650 8,800 761
2007/12/25 8,790 9,000 8,650 8,650 2,171
2007/12/21 8,920 8,920 8,660 8,800 1,673
2007/12/20 9,200 9,210 8,950 8,950 2,109
2007/12/19 9,610 9,670 9,300 9,310 1,296
2007/12/18 9,610 9,750 9,500 9,670 1,345
2007/12/17 9,800 9,880 9,710 9,710 1,078
2007/12/14 10,050 10,180 9,890 9,900 1,361
2007/12/13 10,040 10,290 10,000 10,050 915
2007/12/12 10,160 10,240 10,000 10,240 828
2007/12/11 10,300 10,350 10,170 10,220 782
2007/12/10 10,270 10,440 10,260 10,290 715
2007/12/07 10,540 10,630 10,230 10,270 857
2007/12/06 10,300 10,540 10,280 10,540 992
2007/12/05 10,160 10,380 10,070 10,300 620
2007/12/04 10,720 10,800 10,130 10,250 1,017
2007/12/03 10,600 10,800 10,520 10,710 464
2007/11/30 10,640 10,900 10,600 10,660 1,013
2007/11/29 10,500 10,840 10,390 10,840 2,441
2007/11/28 10,000 10,230 9,880 9,950 621
2007/11/27 9,600 10,000 9,400 9,970 1,920
2007/11/26 9,390 9,540 9,280 9,540 514
2007/11/22 9,400 9,730 9,370 9,540 586
2007/11/21 9,450 9,660 9,350 9,450 542
2007/11/20 9,420 9,490 9,020 9,350 1,252
2007/11/19 9,800 9,870 9,600 9,760 608
2007/11/16 9,830 9,900 9,600 9,850 1,140
2007/11/15 9,750 9,940 9,750 9,930 597
2007/11/14 9,820 9,990 9,760 9,850 832
2007/11/13 9,700 10,070 9,620 9,700 1,449
2007/11/12 10,320 10,320 9,800 10,000 1,136
2007/11/09 10,210 10,520 10,210 10,370 706
2007/11/08 10,500 10,510 10,050 10,400 1,922
2007/11/07 10,870 11,040 10,650 10,680 1,452
2007/11/06 10,700 10,970 10,700 10,940 1,137
2007/11/05 10,960 11,000 10,630 10,690 770
2007/11/02 10,610 11,070 10,610 10,960 983
2007/11/01 11,060 11,130 10,980 11,040 792
2007/10/31 10,840 11,060 10,620 11,060 1,236
2007/10/30 10,700 10,970 10,600 10,840 1,202
2007/10/29 10,870 11,000 10,570 10,790 1,838
2007/10/26 10,500 10,620 10,490 10,560 566
2007/10/25 10,800 10,980 10,530 10,590 1,505
2007/10/24 10,640 11,000 10,460 11,000 1,906
2007/10/23 10,240 10,780 10,240 10,580 1,566
2007/10/22 9,960 10,190 9,950 10,170 802
2007/10/19 10,590 10,590 10,120 10,270 1,025
2007/10/18 9,820 10,190 9,800 10,070 1,052
2007/10/17 10,000 10,100 9,850 9,860 1,308
2007/10/16 10,450 10,500 10,120 10,120 1,833
2007/10/15 10,560 10,600 10,320 10,320 736
2007/10/12 10,980 10,980 10,420 10,450 1,289
2007/10/11 10,600 11,000 10,400 10,830 1,711
2007/10/10 11,100 11,500 10,500 10,660 2,204
2007/10/09 10,190 10,850 10,190 10,750 1,607
2007/10/05 9,980 10,310 9,910 10,180 1,182
2007/10/04 9,970 10,080 9,900 9,970 1,205
2007/10/03 9,610 9,950 9,600 9,940 1,254
2007/10/02 9,700 9,890 9,560 9,710 1,493
2007/10/01 10,200 10,480 9,750 9,800 1,219
2007/09/28 10,730 10,730 9,730 10,080 4,141
2007/09/27 8,830 9,730 8,700 9,730 2,963
2007/09/26 8,080 8,800 8,050 8,730 3,370
2007/09/25 8,740 8,740 8,070 8,280 3,166
2007/09/21 9,230 9,410 8,730 8,730 2,888
2007/09/20 10,000 10,080 9,330 9,730 1,932
2007/09/19 9,670 10,180 9,670 9,900 1,411
2007/09/18 10,200 10,340 9,510 9,670 2,260
2007/09/14 10,650 10,650 10,160 10,440 2,660
2007/09/13 10,040 10,600 10,040 10,250 2,718
2007/09/12 12,200 12,200 11,790 11,840 1,492
2007/09/11 12,020 12,070 11,800 12,010 867
2007/09/10 12,010 12,220 12,010 12,140 725
2007/09/07 12,110 12,340 12,100 12,180 546
2007/09/06 12,100 12,420 12,100 12,340 1,259
2007/09/05 12,400 12,400 12,080 12,230 1,824
2007/09/04 12,550 12,720 12,400 12,500 645
2007/09/03 12,720 12,800 12,500 12,530 453
2007/08/31 12,740 12,850 12,320 12,720 1,732
2007/08/30 13,340 13,440 12,790 12,830 698
2007/08/29 13,010 13,110 12,700 12,940 412
2007/08/28 12,850 13,160 12,770 13,110 620
2007/08/27 12,600 13,130 12,600 12,900 1,211
2007/08/24 12,550 12,750 12,510 12,660 662
2007/08/23 12,710 12,870 12,600 12,740 758
2007/08/22 12,830 12,860 12,460 12,510 1,154
2007/08/21 12,310 12,800 12,310 12,630 843
2007/08/20 13,500 13,500 12,700 12,710 2,098
2007/08/17 13,020 14,120 13,010 13,590 2,263
2007/08/16 13,510 13,710 13,270 13,380 1,010
2007/08/15 14,180 14,180 13,810 13,910 884
2007/08/14 14,220 14,410 13,940 14,120 1,097
2007/08/13 15,000 15,200 14,600 14,620 1,472
2007/08/10 14,350 15,140 14,340 15,140 1,763
2007/08/09 13,360 15,000 13,360 14,990 4,828
2007/08/08 13,540 13,870 13,450 13,770 1,012
2007/08/07 14,040 14,070 13,630 13,650 1,176
2007/08/06 14,060 14,160 13,900 14,030 775
2007/08/03 14,230 14,250 14,070 14,190 562
2007/08/02 14,100 14,250 14,090 14,220 1,204
2007/08/01 14,050 14,250 14,030 14,090 450
2007/07/31 14,200 14,340 14,030 14,200 688
2007/07/30 13,890 14,470 13,790 14,200 1,025
2007/07/27 14,710 14,710 13,990 14,000 2,044
2007/07/26 14,490 15,300 14,450 14,510 1,839
2007/07/25 14,390 14,560 14,310 14,390 793
2007/07/24 14,200 14,690 14,150 14,590 1,309
2007/07/23 14,770 14,940 14,280 14,280 1,907
2007/07/20 14,630 14,970 14,630 14,800 1,005
2007/07/19 14,550 15,020 14,540 14,720 1,684
2007/07/18 14,880 14,890 14,610 14,690 1,468
2007/07/17 15,310 15,500 14,880 14,880 2,216
2007/07/13 15,850 15,960 15,500 15,570 1,547
2007/07/12 15,990 15,990 15,640 15,770 1,273
2007/07/11 15,900 15,930 15,630 15,820 1,083
2007/07/10 16,020 16,180 15,800 15,930 1,300
2007/07/09 15,710 16,320 15,510 16,080 3,564
2007/07/06 16,290 16,290 15,780 15,910 3,003
2007/07/05 16,120 16,380 16,100 16,290 2,475
2007/07/04 16,190 16,280 16,060 16,180 2,133
2007/07/03 15,780 16,180 15,780 16,180 2,754
2007/07/02 15,550 15,980 15,520 15,980 1,925
2007/06/29 15,790 15,790 15,500 15,660 1,380
2007/06/28 15,100 15,690 15,100 15,690 1,937
2007/06/27 15,390 15,390 15,050 15,100 1,323
2007/06/26 15,490 15,500 15,220 15,340 1,755
2007/06/25 15,390 15,590 15,360 15,430 1,342
2007/06/22 15,870 15,900 15,530 15,590 2,061
2007/06/21 15,920 16,090 15,690 16,000 2,401
2007/06/20 16,150 16,390 16,020 16,220 2,402
2007/06/19 16,200 16,450 15,980 16,150 3,432
2007/06/18 16,200 16,500 15,900 16,060 3,452
2007/06/15 15,180 16,300 15,010 16,200 6,089
2007/06/14 14,860 15,120 14,800 15,110 2,675
2007/06/13 15,010 15,290 14,850 14,950 3,601
2007/06/12 15,130 15,430 14,850 15,160 5,185
2007/06/11 15,000 15,400 14,800 15,200 4,828
2007/06/08 14,780 14,980 14,500 14,800 4,076
2007/06/07 14,600 15,030 14,520 14,780 3,524
2007/06/06 14,410 14,750 14,300 14,600 3,343
2007/06/05 14,650 14,790 14,400 14,470 4,605
2007/06/04 14,880 15,180 14,620 14,820 7,615
2007/06/01 14,770 14,950 14,480 14,660 3,372
2007/05/31 14,340 15,000 14,250 14,570 3,933
2007/05/30 15,130 15,130 14,410 14,480 4,401
2007/05/29 14,960 15,330 14,880 15,140 3,296
2007/05/28 14,650 15,400 14,220 15,160 5,637
2007/05/25 14,790 14,790 14,310 14,650 4,228
2007/05/24 15,100 15,100 14,610 14,950 4,745
2007/05/23 15,510 15,880 14,920 15,200 8,090
2007/05/22 14,950 16,660 14,260 15,910 21,280
2007/05/21 15,150 15,150 15,150 15,150 1,327
2007/05/18 13,810 14,200 12,960 13,150 14,773
2007/05/17 15,450 15,710 14,700 14,810 8,721
2007/05/16 15,800 16,250 15,420 15,460 8,490
2007/05/15 15,200 16,700 15,150 16,670 17,900
2007/05/14 18,400 18,510 17,000 17,000 8,858
2007/05/11 19,490 20,340 19,210 20,000 13,143
2007/05/10 20,200 20,990 20,010 20,400 24,751
2007/05/09 18,300 20,150 17,570 19,800 23,659
2007/05/08 17,880 18,850 17,110 18,310 26,664
2007/05/07 14,990 16,880 14,890 16,880 7,044
2007/05/02 14,750 15,020 14,410 14,880 6,510
2007/05/01 15,480 15,480 15,020 15,200 5,165
2007/04/27 16,770 16,770 14,880 15,720 27,541
2007/04/26 16,370 16,370 16,370 16,370 1,567
2007/04/25 14,370 14,370 14,370 14,370 4,335
2007/04/24 12,800 12,850 12,090 12,370 9,842
2007/04/23 13,920 13,920 12,860 12,910 7,743
2007/04/20 14,030 14,200 13,900 13,990 5,164
2007/04/19 14,200 14,390 14,080 14,220 5,361
2007/04/18 14,500 14,780 14,120 14,160 4,955
2007/04/17 14,970 15,090 14,570 14,610 5,723
2007/04/16 15,500 15,500 14,860 14,860 4,980
2007/04/13 16,020 16,120 15,680 15,700 2,830
2007/04/12 16,400 16,480 16,170 16,210 2,467
2007/04/11 16,400 16,700 16,350 16,440 2,950
2007/04/10 16,570 16,750 16,290 16,370 3,786
2007/04/09 16,500 17,070 16,500 16,690 3,566
2007/04/06 17,020 17,220 16,550 16,700 3,549
2007/04/05 16,640 17,460 16,520 17,300 4,607
2007/04/04 17,000 17,140 16,620 16,700 4,167
2007/04/03 17,500 17,600 17,010 17,040 3,739
2007/04/02 17,300 17,810 17,250 17,620 5,300
2007/03/30 17,900 17,960 17,100 17,230 8,422
2007/03/29 18,520 18,750 18,500 18,630 2,527
2007/03/28 18,400 18,940 18,340 18,850 2,923
2007/03/27 18,650 18,650 18,390 18,400 2,755
2007/03/26 18,500 18,990 18,160 18,650 4,528
2007/03/23 19,630 20,000 19,020 19,110 2,539
2007/03/22 19,640 19,960 19,640 19,690 1,696
2007/03/20 19,520 19,980 19,510 19,620 3,443
2007/03/19 19,550 20,080 19,470 19,510 3,669
2007/03/16 21,010 21,100 20,500 20,550 1,742
2007/03/15 21,150 21,500 21,020 21,020 1,225
2007/03/14 21,900 21,900 21,100 21,110 2,050
2007/03/13 22,490 22,550 22,150 22,150 1,481
2007/03/12 22,350 22,500 22,010 22,190 1,068
2007/03/09 21,840 22,140 21,840 22,050 1,566
2007/03/08 21,650 22,140 21,530 22,140 2,068
2007/03/07 22,160 22,420 21,660 21,730 1,368
2007/03/06 21,100 22,140 21,050 21,990 2,466
2007/03/05 22,470 22,490 21,640 21,700 2,751
2007/03/02 22,240 22,900 22,240 22,680 1,756
2007/03/01 23,800 23,800 22,930 23,140 2,502
2007/02/28 22,640 23,620 22,500 23,530 2,510
2007/02/27 24,350 24,480 24,210 24,280 2,585
2007/02/26 24,580 24,600 24,310 24,370 2,574
2007/02/23 24,510 24,990 24,480 24,690 2,097
2007/02/22 24,520 24,680 24,460 24,500 2,023
2007/02/21 24,750 24,800 24,510 24,670 1,544
2007/02/20 24,850 24,890 24,750 24,800 1,027
2007/02/19 25,010 25,050 24,740 24,860 1,610
2007/02/16 25,200 25,260 25,000 25,050 1,803
2007/02/15 25,740 25,740 25,100 25,230 1,022
2007/02/14 25,450 25,470 25,040 25,170 962
2007/02/13 24,740 25,400 24,730 25,010 1,743
2007/02/09 25,650 25,900 25,500 25,640 1,601
2007/02/08 26,290 26,620 25,630 25,680 2,203
2007/02/07 26,000 26,420 26,000 26,270 1,716
2007/02/06 26,010 26,560 25,800 25,900 1,446
2007/02/05 27,500 27,610 26,100 26,260 2,240
2007/02/02 26,800 27,500 26,610 27,200 1,769
2007/02/01 25,750 26,600 25,750 26,600 1,071
2007/01/31 26,160 26,360 25,800 25,980 1,902
2007/01/30 25,980 26,890 25,980 26,460 1,696
2007/01/29 26,370 26,440 25,800 25,970 1,647
2007/01/26 26,530 26,770 26,020 26,340 2,103
2007/01/25 27,200 27,800 26,500 26,530 4,396
2007/01/24 28,270 28,700 27,250 27,330 3,641
2007/01/23 29,130 29,600 28,200 28,300 3,220
2007/01/22 29,830 29,840 28,630 29,170 4,509
2007/01/19 27,920 28,650 27,700 28,630 3,517
2007/01/18 26,720 27,680 26,710 27,320 2,008
2007/01/17 27,100 27,180 26,500 26,820 2,827
2007/01/16 25,450 26,830 25,300 26,570 2,265
2007/01/15 25,070 25,500 25,000 25,240 1,580
2007/01/12 25,000 25,430 24,930 25,080 2,641
2007/01/11 25,070 25,340 24,700 25,000 1,276
2007/01/10 25,500 25,680 24,780 25,070 3,144
2007/01/09 24,600 25,350 24,370 25,220 2,087
2007/01/05 25,000 25,030 24,300 24,610 3,193
2007/01/04 25,740 25,740 24,880 25,050 1,199

このページの先頭へ