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
2012/12/28 5,180 5,380 5,130 5,160 10,981
2012/12/27 5,660 5,720 5,360 5,380 16,423
2012/12/26 6,100 6,100 5,510 5,730 17,530
2012/12/25 6,490 6,490 6,100 6,110 7,594
2012/12/21 6,600 6,650 6,340 6,350 7,951
2012/12/20 6,550 6,660 6,500 6,500 10,454
2012/12/19 6,860 6,900 6,460 6,580 17,798
2012/12/18 6,800 7,400 6,520 6,960 35,520
2012/12/17 6,650 6,790 6,350 6,430 15,007
2012/12/14 7,000 7,100 6,350 6,650 26,193
2012/12/13 7,700 7,790 6,880 7,110 28,971
2012/12/12 6,760 7,980 6,650 7,040 72,847
2012/12/11 7,630 8,530 7,110 7,110 109,342
2012/12/10 5,940 7,030 5,900 7,030 44,764
2012/12/07 4,920 6,110 4,840 6,030 70,125
2012/12/06 4,485 5,330 4,265 5,120 50,433
2012/12/05 5,070 5,240 4,560 4,625 41,211
2012/12/04 4,190 4,855 4,090 4,855 28,305
2012/12/03 4,200 4,200 4,045 4,155 7,543
2012/11/30 4,210 4,255 4,010 4,130 17,359
2012/11/29 4,255 4,350 4,220 4,260 16,139
2012/11/28 4,700 4,910 4,340 4,395 69,561
2012/11/27 4,220 4,350 4,160 4,210 25,963
2012/11/26 4,600 5,200 4,300 4,360 34,710
2012/11/22 5,420 6,090 4,500 4,665 72,854
2012/11/21 4,485 5,120 4,000 5,120 81,264
2012/11/20 4,415 4,415 4,415 4,415 32,709
2012/11/19 3,715 3,715 3,715 3,715 2,678
2012/11/16 3,015 3,015 3,015 3,015 3,371
2012/11/15 2,044 2,512 2,000 2,512 24,055
2012/11/14 2,050 2,051 1,980 2,012 1,986
2012/11/13 1,982 2,069 1,962 2,028 2,304
2012/11/12 1,999 2,047 1,960 1,991 1,909
2012/11/09 2,000 2,020 1,995 1,998 1,693
2012/11/08 2,012 2,055 2,000 2,002 986
2012/11/07 2,002 2,100 1,999 2,033 2,533
2012/11/06 2,030 2,059 2,000 2,023 1,618
2012/11/05 2,040 2,064 1,990 2,028 2,960
2012/11/02 2,080 2,080 2,033 2,043 2,104
2012/11/01 2,110 2,124 2,050 2,080 1,150
2012/10/31 2,144 2,170 2,100 2,100 1,668
2012/10/30 2,148 2,155 2,110 2,110 2,125
2012/10/29 2,193 2,199 2,103 2,157 1,020
2012/10/26 2,100 2,170 2,100 2,136 577
2012/10/25 2,123 2,149 2,103 2,147 770
2012/10/24 2,145 2,155 2,121 2,121 2,085
2012/10/23 2,206 2,206 2,150 2,159 1,936
2012/10/22 2,205 2,249 2,195 2,205 728
2012/10/19 2,223 2,237 2,200 2,224 1,305
2012/10/18 2,201 2,253 2,201 2,212 1,563
2012/10/17 2,260 2,260 2,200 2,247 2,364
2012/10/16 2,380 2,385 2,250 2,273 2,507
2012/10/15 2,314 2,390 2,312 2,350 2,901
2012/10/12 2,670 2,670 2,310 2,330 17,311
2012/10/11 2,051 2,454 2,001 2,374 33,392
2012/10/10 1,999 2,021 1,998 2,001 760
2012/10/09 2,009 2,048 1,998 2,000 456
2012/10/05 2,000 2,050 1,997 2,013 348
2012/10/04 1,990 2,010 1,951 1,995 317
2012/10/03 2,006 2,010 1,981 1,991 409
2012/10/02 2,016 2,016 2,003 2,003 315
2012/10/01 2,049 2,049 2,010 2,018 392
2012/09/28 2,103 2,106 2,090 2,090 286
2012/09/27 2,099 2,120 2,094 2,104 544
2012/09/26 2,095 2,100 2,050 2,100 530
2012/09/25 2,069 2,070 2,040 2,070 331
2012/09/24 2,070 2,081 2,047 2,069 284
2012/09/21 2,107 2,107 2,044 2,070 304
2012/09/20 2,060 2,080 2,033 2,060 317
2012/09/19 2,059 2,100 2,059 2,073 541
2012/09/18 2,080 2,094 2,030 2,059 301
2012/09/14 2,076 2,098 2,072 2,085 579
2012/09/13 2,020 2,072 2,020 2,072 279
2012/09/12 2,059 2,071 2,035 2,060 224
2012/09/11 2,016 2,053 2,016 2,053 267
2012/09/10 2,033 2,067 2,023 2,066 223
2012/09/07 2,149 2,149 2,032 2,033 483
2012/09/06 2,005 2,049 2,000 2,024 331
2012/09/05 2,000 2,048 2,000 2,009 351
2012/09/04 2,044 2,060 2,032 2,040 386
2012/09/03 2,021 2,076 2,021 2,040 1,046
2012/08/31 2,120 2,203 2,120 2,149 283
2012/08/30 2,204 2,214 2,197 2,198 193
2012/08/29 2,246 2,299 2,203 2,204 287
2012/08/28 2,257 2,258 2,202 2,246 552
2012/08/27 2,331 2,339 2,257 2,257 839
2012/08/24 2,355 2,355 2,318 2,338 323
2012/08/23 2,300 2,344 2,300 2,344 129
2012/08/22 2,320 2,323 2,254 2,318 306
2012/08/21 2,315 2,349 2,315 2,346 245
2012/08/20 2,340 2,364 2,251 2,254 468
2012/08/17 2,350 2,370 2,350 2,365 253
2012/08/16 2,367 2,367 2,307 2,350 141
2012/08/15 2,376 2,376 2,330 2,343 488
2012/08/14 2,349 2,370 2,336 2,361 628
2012/08/13 2,336 2,360 2,336 2,342 266
2012/08/10 2,396 2,396 2,300 2,350 720
2012/08/09 2,319 2,319 2,245 2,246 485
2012/08/08 2,263 2,303 2,200 2,299 1,071
2012/08/07 2,206 2,275 2,206 2,256 447
2012/08/06 2,250 2,257 2,234 2,246 392
2012/08/03 2,240 2,359 2,200 2,234 1,307
2012/08/02 2,250 2,268 2,240 2,244 339
2012/08/01 2,280 2,282 2,240 2,240 502
2012/07/31 2,280 2,294 2,267 2,282 172
2012/07/30 2,279 2,280 2,240 2,280 468
2012/07/27 2,164 2,275 2,140 2,232 1,325
2012/07/26 2,051 2,129 2,040 2,129 989
2012/07/25 2,016 2,030 2,000 2,003 795
2012/07/24 2,101 2,108 2,040 2,066 194
2012/07/23 2,120 2,133 2,110 2,112 334
2012/07/20 2,183 2,226 2,146 2,146 311
2012/07/19 2,198 2,244 2,183 2,187 286
2012/07/18 2,230 2,230 2,180 2,188 188
2012/07/17 2,284 2,284 2,230 2,236 247
2012/07/13 2,240 2,258 2,211 2,237 506
2012/07/12 2,200 2,209 2,196 2,200 272
2012/07/11 2,203 2,260 2,200 2,206 1,505
2012/07/10 2,212 2,312 2,212 2,241 498
2012/07/09 2,318 2,318 2,270 2,275 345
2012/07/06 2,350 2,360 2,313 2,318 561
2012/07/05 2,370 2,370 2,319 2,324 380
2012/07/04 2,341 2,388 2,341 2,353 372
2012/07/03 2,380 2,388 2,315 2,365 617
2012/07/02 2,339 2,377 2,315 2,318 761
2012/06/29 2,270 2,330 2,270 2,315 906
2012/06/28 2,238 2,260 2,210 2,212 767
2012/06/27 2,267 2,267 2,220 2,223 461
2012/06/26 2,212 2,269 2,211 2,217 613
2012/06/25 2,268 2,268 2,235 2,235 643
2012/06/22 2,201 2,293 2,201 2,234 1,191
2012/06/21 2,201 2,228 2,201 2,216 295
2012/06/20 2,270 2,320 2,200 2,221 813
2012/06/19 2,405 2,405 2,300 2,301 560
2012/06/18 2,470 2,470 2,325 2,330 896
2012/06/15 2,380 2,425 2,380 2,420 264
2012/06/14 2,380 2,403 2,360 2,380 281
2012/06/13 2,434 2,450 2,346 2,395 770
2012/06/12 2,346 2,390 2,346 2,380 687
2012/06/11 2,276 2,365 2,276 2,346 919
2012/06/08 2,316 2,316 2,219 2,273 1,025
2012/06/07 2,220 2,260 2,150 2,250 1,098
2012/06/06 2,216 2,223 2,150 2,193 1,220
2012/06/05 2,201 2,252 2,201 2,216 929
2012/06/04 2,200 2,280 2,180 2,251 2,023
2012/06/01 2,349 2,360 2,276 2,281 904
2012/05/31 2,429 2,429 2,348 2,356 1,432
2012/05/30 2,364 2,440 2,360 2,379 1,403
2012/05/29 2,360 2,414 2,355 2,373 2,204
2012/05/28 2,300 2,360 2,261 2,359 3,635
2012/05/25 2,250 2,260 2,173 2,260 1,314
2012/05/24 2,144 2,200 2,100 2,136 470
2012/05/23 2,293 2,293 2,161 2,193 1,269
2012/05/22 2,336 2,336 2,214 2,245 1,904
2012/05/21 2,060 2,388 2,060 2,157 2,730
2012/05/18 1,990 2,110 1,950 2,015 1,592
2012/05/17 1,951 1,994 1,945 1,949 640
2012/05/16 2,000 2,000 1,950 1,952 580
2012/05/15 2,149 2,149 1,950 2,064 401
2012/05/14 2,220 2,220 2,110 2,178 383
2012/05/11 2,242 2,249 2,200 2,200 438
2012/05/10 2,250 2,251 2,233 2,242 462
2012/05/09 2,352 2,352 2,232 2,270 629
2012/05/08 2,301 2,350 2,231 2,349 547
2012/05/07 2,448 2,449 2,200 2,301 1,239
2012/05/02 2,452 2,459 2,445 2,445 608
2012/05/01 2,450 2,498 2,450 2,450 421
2012/04/27 2,495 2,550 2,450 2,450 851
2012/04/26 2,465 2,482 2,456 2,472 555
2012/04/25 2,480 2,480 2,401 2,443 884
2012/04/24 2,492 2,516 2,400 2,430 1,394
2012/04/23 2,493 2,525 2,489 2,492 579
2012/04/20 2,499 2,500 2,480 2,489 410
2012/04/19 2,486 2,499 2,480 2,487 872
2012/04/18 2,462 2,517 2,462 2,484 413
2012/04/17 2,493 2,530 2,450 2,461 1,052
2012/04/16 2,462 2,512 2,300 2,448 4,780
2012/04/13 2,598 2,620 2,582 2,612 233
2012/04/12 2,606 2,611 2,589 2,598 400
2012/04/11 2,600 2,628 2,580 2,605 539
2012/04/10 2,652 2,659 2,625 2,628 453
2012/04/09 2,688 2,688 2,640 2,652 313
2012/04/06 2,610 2,690 2,610 2,688 737
2012/04/05 2,650 2,667 2,640 2,648 377
2012/04/04 2,688 2,708 2,650 2,652 891
2012/04/03 2,700 2,708 2,680 2,680 617
2012/04/02 2,710 2,749 2,697 2,713 603
2012/03/30 2,685 2,706 2,677 2,695 156
2012/03/29 2,656 2,701 2,652 2,692 751
2012/03/28 2,650 2,706 2,650 2,706 477
2012/03/27 2,679 2,708 2,661 2,700 890
2012/03/26 2,657 2,699 2,650 2,660 336
2012/03/23 2,658 2,671 2,658 2,667 224
2012/03/22 2,670 2,690 2,650 2,677 725
2012/03/21 2,679 2,683 2,668 2,679 365
2012/03/19 2,673 2,692 2,650 2,679 920
2012/03/16 2,693 2,695 2,666 2,678 653
2012/03/15 2,686 2,703 2,670 2,673 1,179
2012/03/14 2,699 2,699 2,650 2,678 1,824
2012/03/13 2,767 2,769 2,700 2,707 1,711
2012/03/12 2,768 2,818 2,760 2,770 1,110
2012/03/09 2,787 2,825 2,786 2,815 1,241
2012/03/08 2,798 2,808 2,781 2,798 347
2012/03/07 2,796 2,813 2,774 2,798 336
2012/03/06 2,805 2,825 2,796 2,802 779
2012/03/05 2,825 2,855 2,817 2,817 366
2012/03/02 2,848 2,850 2,822 2,822 333
2012/03/01 2,810 2,840 2,810 2,840 420
2012/02/29 2,828 2,878 2,812 2,814 1,069
2012/02/28 2,836 2,858 2,827 2,852 1,097
2012/02/27 2,835 2,839 2,811 2,825 715
2012/02/24 2,823 2,826 2,808 2,813 289
2012/02/23 2,823 2,892 2,823 2,824 764
2012/02/22 2,816 2,842 2,800 2,815 480
2012/02/21 2,842 2,863 2,805 2,832 269
2012/02/20 2,816 2,899 2,816 2,848 724
2012/02/17 2,850 2,888 2,776 2,836 1,015
2012/02/16 2,899 2,899 2,804 2,812 1,405
2012/02/15 2,810 2,817 2,720 2,817 1,163
2012/02/14 2,800 2,847 2,760 2,820 1,267
2012/02/13 2,700 2,860 2,660 2,849 4,233
2012/02/10 2,930 2,962 2,930 2,934 749
2012/02/09 2,937 2,948 2,901 2,948 975
2012/02/08 2,900 2,950 2,880 2,883 944
2012/02/07 2,950 2,955 2,870 2,946 1,558
2012/02/06 2,866 2,910 2,866 2,866 1,406
2012/02/03 2,870 2,871 2,835 2,845 895
2012/02/02 2,832 2,866 2,830 2,866 1,350
2012/02/01 2,825 2,847 2,817 2,817 465
2012/01/31 2,930 2,940 2,819 2,826 1,631
2012/01/30 2,741 2,850 2,735 2,836 791
2012/01/27 2,720 2,744 2,712 2,735 505
2012/01/26 2,720 2,725 2,700 2,725 717
2012/01/25 2,722 2,727 2,705 2,725 556
2012/01/24 2,721 2,726 2,703 2,708 613
2012/01/23 2,716 2,730 2,706 2,721 734
2012/01/20 2,705 2,725 2,685 2,721 551
2012/01/19 2,684 2,715 2,684 2,690 686
2012/01/18 2,670 2,710 2,661 2,680 364
2012/01/17 2,700 2,703 2,662 2,666 227
2012/01/16 2,702 2,713 2,676 2,697 437
2012/01/13 2,737 2,744 2,700 2,715 518
2012/01/12 2,813 2,813 2,700 2,708 1,540
2012/01/11 2,824 2,841 2,800 2,822 629
2012/01/10 2,816 2,867 2,815 2,820 470
2012/01/06 2,835 2,863 2,815 2,820 440
2012/01/05 2,872 2,873 2,840 2,841 328
2012/01/04 2,830 2,900 2,830 2,872 775

このページの先頭へ