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 |
---|---|---|---|---|---|
2014/12/30 | 2,642 | 2,696 | 2,428 | 2,448 | 633,100 |
2014/12/29 | 2,700 | 2,745 | 2,598 | 2,642 | 292,900 |
2014/12/26 | 2,655 | 2,811 | 2,650 | 2,697 | 383,700 |
2014/12/25 | 2,772 | 3,045 | 2,573 | 2,782 | 1,060,800 |
2014/12/24 | 2,610 | 2,786 | 2,575 | 2,772 | 592,500 |
2014/12/22 | 2,550 | 2,630 | 2,505 | 2,574 | 294,200 |
2014/12/19 | 2,378 | 2,538 | 2,371 | 2,495 | 410,000 |
2014/12/18 | 2,281 | 2,389 | 2,261 | 2,378 | 328,000 |
2014/12/17 | 2,277 | 2,428 | 2,180 | 2,231 | 310,100 |
2014/12/16 | 2,281 | 2,317 | 2,200 | 2,265 | 194,500 |
2014/12/15 | 2,220 | 2,373 | 2,200 | 2,331 | 304,600 |
2014/12/12 | 2,226 | 2,255 | 2,050 | 2,228 | 354,200 |
2014/12/11 | 2,230 | 2,294 | 2,175 | 2,276 | 156,300 |
2014/12/10 | 2,325 | 2,394 | 2,220 | 2,252 | 170,700 |
2014/12/09 | 2,449 | 2,470 | 2,261 | 2,326 | 277,400 |
2014/12/08 | 2,555 | 2,589 | 2,456 | 2,480 | 329,200 |
2014/12/05 | 2,465 | 2,722 | 2,428 | 2,598 | 1,076,900 |
2014/12/04 | 2,343 | 2,548 | 2,267 | 2,428 | 953,700 |
2014/12/03 | 2,600 | 2,900 | 2,320 | 2,343 | 2,923,600 |
2014/12/02 | 2,510 | 2,510 | 2,510 | 2,510 | 199,500 |
2014/12/01 | 1,987 | 2,033 | 1,959 | 2,010 | 131,000 |
2014/11/28 | 1,971 | 2,057 | 1,949 | 1,987 | 249,400 |
2014/11/27 | 2,100 | 2,266 | 1,959 | 1,991 | 454,000 |
2014/11/26 | 2,179 | 2,368 | 2,120 | 2,162 | 631,900 |
2014/11/25 | 2,071 | 2,280 | 2,020 | 2,182 | 667,200 |
2014/11/21 | 1,806 | 2,130 | 1,786 | 2,121 | 796,100 |
2014/11/20 | 1,837 | 1,889 | 1,800 | 1,827 | 263,100 |
2014/11/19 | 1,780 | 1,845 | 1,714 | 1,837 | 381,600 |
2014/11/18 | 1,785 | 1,807 | 1,740 | 1,754 | 329,500 |
2014/11/17 | 1,777 | 1,876 | 1,750 | 1,789 | 371,200 |
2014/11/14 | 1,775 | 1,899 | 1,690 | 1,855 | 1,027,100 |
2014/11/13 | 2,225 | 2,345 | 1,731 | 1,800 | 2,725,300 |
2014/11/12 | 1,780 | 1,945 | 1,775 | 1,945 | 1,047,000 |
2014/11/11 | 1,598 | 1,610 | 1,503 | 1,545 | 236,400 |
2014/11/10 | 1,642 | 1,684 | 1,571 | 1,589 | 152,900 |
2014/11/07 | 1,615 | 1,750 | 1,580 | 1,627 | 515,100 |
2014/11/06 | 1,785 | 1,800 | 1,600 | 1,620 | 528,300 |
2014/11/05 | 1,600 | 1,846 | 1,599 | 1,775 | 806,100 |
2014/11/04 | 1,556 | 1,620 | 1,445 | 1,590 | 391,400 |
2014/10/31 | 1,571 | 1,652 | 1,436 | 1,554 | 723,900 |
2014/10/30 | 1,700 | 1,800 | 1,645 | 1,676 | 909,400 |
2014/10/29 | 1,439 | 1,688 | 1,402 | 1,645 | 1,115,700 |
2014/10/28 | 1,459 | 1,474 | 1,372 | 1,432 | 385,300 |
2014/10/27 | 1,450 | 1,530 | 1,408 | 1,419 | 902,700 |
2014/10/24 | 1,405 | 1,430 | 1,360 | 1,405 | 1,294,900 |
2014/10/23 | 1,377 | 1,539 | 1,322 | 1,463 | 5,354,400 |
2014/10/22 | 1,232 | 1,326 | 1,206 | 1,317 | 1,345,400 |
2014/10/21 | 1,155 | 1,230 | 1,104 | 1,204 | 830,700 |
2014/10/20 | 1,169 | 1,176 | 1,123 | 1,134 | 435,700 |
2014/10/17 | 1,101 | 1,134 | 1,058 | 1,121 | 665,500 |
2014/10/16 | 998 | 1,235 | 998 | 1,085 | 1,332,500 |
2014/10/15 | 983 | 1,047 | 983 | 1,026 | 521,600 |
2014/10/14 | 930 | 1,032 | 915 | 993 | 554,500 |
2014/10/10 | 973 | 975 | 935 | 944 | 291,500 |
2014/10/09 | 1,018 | 1,043 | 980 | 981 | 352,500 |
2014/10/08 | 1,009 | 1,079 | 1,004 | 1,030 | 704,200 |
2014/10/07 | 1,115 | 1,115 | 1,016 | 1,019 | 793,500 |
2014/10/06 | 1,240 | 1,276 | 1,083 | 1,107 | 1,309,800 |
2014/10/03 | 1,180 | 1,286 | 1,126 | 1,198 | 2,931,600 |
2014/10/02 | 1,010 | 1,300 | 980 | 1,298 | 1,830,600 |
2014/10/01 | 1,089 | 1,125 | 999 | 1,035 | 5,275,200 |
2014/09/30 | 824 | 975 | 824 | 975 | 291,600 |
2014/09/29 | 835 | 837 | 808 | 825 | 68,400 |
2014/09/26 | 800 | 826 | 792 | 805 | 79,500 |
2014/09/25 | 833 | 850 | 789 | 815 | 174,800 |
2014/09/24 | 773 | 830 | 758 | 828 | 156,700 |
2014/09/22 | 770 | 777 | 754 | 773 | 51,600 |
2014/09/19 | 778 | 800 | 741 | 764 | 155,500 |
2014/09/18 | 758 | 772 | 750 | 770 | 23,200 |
2014/09/17 | 764 | 772 | 758 | 758 | 10,400 |
2014/09/16 | 770 | 780 | 758 | 767 | 51,900 |
2014/09/12 | 768 | 771 | 757 | 757 | 37,900 |
2014/09/11 | 770 | 771 | 755 | 766 | 23,800 |
2014/09/10 | 783 | 784 | 759 | 774 | 70,700 |
2014/09/09 | 752 | 783 | 740 | 775 | 145,200 |
2014/09/08 | 735 | 751 | 732 | 744 | 17,400 |
2014/09/05 | 734 | 748 | 730 | 732 | 43,400 |
2014/09/04 | 730 | 735 | 729 | 729 | 11,800 |
2014/09/03 | 728 | 729 | 725 | 729 | 6,200 |
2014/09/02 | 730 | 730 | 724 | 728 | 12,700 |
2014/09/01 | 725 | 727 | 717 | 722 | 10,800 |
2014/08/29 | 714 | 725 | 714 | 723 | 8,300 |
2014/08/28 | 711 | 725 | 711 | 718 | 9,100 |
2014/08/27 | 711 | 725 | 710 | 716 | 13,100 |
2014/08/26 | 725 | 734 | 714 | 716 | 17,400 |
2014/08/25 | 720 | 725 | 714 | 722 | 13,500 |
2014/08/22 | 720 | 724 | 716 | 721 | 9,700 |
2014/08/21 | 725 | 730 | 722 | 725 | 36,700 |
2014/08/20 | 723 | 730 | 714 | 724 | 9,400 |
2014/08/19 | 732 | 732 | 724 | 728 | 10,000 |
2014/08/18 | 737 | 739 | 729 | 732 | 15,300 |
2014/08/15 | 716 | 730 | 713 | 729 | 16,800 |
2014/08/14 | 720 | 739 | 711 | 716 | 89,000 |
2014/08/13 | 693 | 707 | 685 | 707 | 14,100 |
2014/08/12 | 686 | 690 | 683 | 690 | 10,300 |
2014/08/11 | 675 | 690 | 673 | 688 | 15,100 |
2014/08/08 | 680 | 683 | 639 | 665 | 63,900 |
2014/08/07 | 687 | 698 | 681 | 682 | 16,000 |
2014/08/06 | 712 | 713 | 685 | 687 | 41,700 |
2014/08/05 | 739 | 739 | 712 | 715 | 58,100 |
2014/08/04 | 735 | 748 | 723 | 724 | 73,600 |
2014/08/01 | 721 | 890 | 721 | 739 | 1,101,400 |
2014/07/31 | 740 | 750 | 740 | 740 | 9,600 |
2014/07/30 | 741 | 745 | 734 | 740 | 5,200 |
2014/07/29 | 755 | 755 | 744 | 749 | 16,600 |
2014/07/28 | 730 | 752 | 730 | 748 | 21,900 |
2014/07/25 | 724 | 733 | 724 | 732 | 6,100 |
2014/07/24 | 735 | 735 | 724 | 724 | 6,900 |
2014/07/23 | 740 | 740 | 722 | 724 | 7,900 |
2014/07/22 | 724 | 732 | 724 | 727 | 8,600 |
2014/07/18 | 728 | 752 | 720 | 734 | 17,600 |
2014/07/17 | 742 | 748 | 731 | 743 | 14,100 |
2014/07/16 | 768 | 768 | 745 | 751 | 10,900 |
2014/07/15 | 771 | 771 | 752 | 754 | 20,300 |
2014/07/14 | 721 | 768 | 721 | 768 | 23,700 |
2014/07/11 | 731 | 739 | 721 | 728 | 9,900 |
2014/07/10 | 740 | 746 | 731 | 740 | 16,300 |
2014/07/09 | 747 | 756 | 743 | 743 | 9,600 |
2014/07/08 | 750 | 760 | 747 | 760 | 12,400 |
2014/07/07 | 752 | 752 | 745 | 748 | 7,300 |
2014/07/04 | 744 | 753 | 740 | 749 | 10,000 |
2014/07/03 | 748 | 750 | 737 | 747 | 8,100 |
2014/07/02 | 751 | 758 | 746 | 748 | 7,300 |
2014/07/01 | 740 | 759 | 740 | 753 | 20,700 |
2014/06/30 | 725 | 745 | 721 | 741 | 7,500 |
2014/06/27 | 751 | 751 | 720 | 732 | 23,700 |
2014/06/26 | 744 | 760 | 739 | 751 | 25,900 |
2014/06/25 | 762 | 769 | 747 | 755 | 14,000 |
2014/06/24 | 760 | 770 | 759 | 768 | 13,800 |
2014/06/23 | 770 | 782 | 761 | 768 | 16,200 |
2014/06/20 | 788 | 788 | 770 | 771 | 9,200 |
2014/06/19 | 767 | 788 | 767 | 788 | 18,000 |
2014/06/18 | 787 | 788 | 766 | 774 | 19,100 |
2014/06/17 | 786 | 797 | 771 | 788 | 23,400 |
2014/06/16 | 769 | 785 | 760 | 784 | 24,300 |
2014/06/13 | 760 | 765 | 743 | 765 | 23,200 |
2014/06/12 | 750 | 762 | 742 | 751 | 7,900 |
2014/06/11 | 760 | 760 | 745 | 752 | 15,000 |
2014/06/10 | 765 | 765 | 730 | 754 | 20,800 |
2014/06/09 | 758 | 769 | 743 | 767 | 28,000 |
2014/06/06 | 731 | 756 | 731 | 751 | 18,700 |
2014/06/05 | 731 | 737 | 726 | 730 | 8,000 |
2014/06/04 | 721 | 738 | 711 | 737 | 18,600 |
2014/06/03 | 738 | 739 | 715 | 721 | 15,900 |
2014/06/02 | 730 | 739 | 724 | 733 | 32,900 |
2014/05/30 | 717 | 718 | 705 | 710 | 27,300 |
2014/05/29 | 707 | 721 | 707 | 714 | 40,900 |
2014/05/28 | 710 | 712 | 707 | 707 | 37,700 |
2014/05/27 | 711 | 711 | 705 | 710 | 34,400 |
2014/05/26 | 710 | 710 | 701 | 710 | 17,100 |
2014/05/23 | 676 | 707 | 676 | 706 | 23,300 |
2014/05/22 | 679 | 692 | 671 | 676 | 13,100 |
2014/05/21 | 670 | 679 | 663 | 679 | 7,100 |
2014/05/20 | 678 | 700 | 668 | 670 | 17,300 |
2014/05/19 | 678 | 750 | 675 | 688 | 129,300 |
2014/05/16 | 689 | 690 | 674 | 687 | 17,400 |
2014/05/15 | 660 | 689 | 660 | 689 | 27,000 |
2014/05/14 | 712 | 716 | 691 | 691 | 14,500 |
2014/05/13 | 726 | 769 | 707 | 717 | 34,800 |
2014/05/12 | 719 | 719 | 691 | 715 | 21,600 |
2014/05/09 | 720 | 725 | 712 | 715 | 6,800 |
2014/05/08 | 707 | 720 | 707 | 714 | 5,300 |
2014/05/07 | 724 | 724 | 707 | 707 | 11,400 |
2014/05/02 | 720 | 729 | 715 | 727 | 23,100 |
2014/05/01 | 710 | 724 | 710 | 723 | 6,800 |
2014/04/30 | 730 | 730 | 716 | 717 | 9,500 |
2014/04/28 | 727 | 732 | 711 | 727 | 31,100 |
2014/04/25 | 726 | 737 | 726 | 732 | 8,000 |
2014/04/24 | 733 | 734 | 726 | 727 | 12,900 |
2014/04/23 | 736 | 739 | 734 | 734 | 4,600 |
2014/04/22 | 742 | 749 | 731 | 736 | 10,200 |
2014/04/21 | 745 | 755 | 745 | 745 | 7,500 |
2014/04/18 | 767 | 767 | 754 | 760 | 4,500 |
2014/04/17 | 747 | 769 | 745 | 752 | 11,300 |
2014/04/16 | 731 | 747 | 731 | 737 | 17,500 |
2014/04/15 | 745 | 754 | 731 | 735 | 6,400 |
2014/04/14 | 735 | 747 | 735 | 745 | 10,700 |
2014/04/11 | 748 | 748 | 721 | 740 | 23,700 |
2014/04/10 | 752 | 758 | 750 | 751 | 7,600 |
2014/04/09 | 745 | 764 | 731 | 751 | 11,500 |
2014/04/08 | 760 | 761 | 748 | 748 | 7,600 |
2014/04/07 | 774 | 775 | 745 | 766 | 17,100 |
2014/04/04 | 788 | 798 | 780 | 783 | 12,900 |
2014/04/03 | 764 | 789 | 761 | 788 | 19,000 |
2014/04/02 | 759 | 780 | 757 | 764 | 33,000 |
2014/04/01 | 765 | 765 | 751 | 758 | 13,300 |
2014/03/31 | 764 | 776 | 750 | 758 | 40,500 |
2014/03/28 | 768 | 768 | 751 | 765 | 27,800 |
2014/03/27 | 741 | 760 | 720 | 758 | 20,800 |
2014/03/26 | 769 | 769 | 753 | 760 | 9,800 |
2014/03/25 | 777 | 777 | 740 | 756 | 27,700 |
2014/03/24 | 750 | 770 | 750 | 755 | 39,500 |
2014/03/20 | 777 | 788 | 751 | 752 | 32,400 |
2014/03/19 | 793 | 815 | 776 | 776 | 25,800 |
2014/03/18 | 784 | 797 | 783 | 791 | 15,400 |
2014/03/17 | 781 | 787 | 770 | 771 | 38,100 |
2014/03/14 | 822 | 824 | 790 | 794 | 61,400 |
2014/03/13 | 830 | 840 | 830 | 836 | 21,800 |
2014/03/12 | 833 | 840 | 830 | 832 | 21,500 |
2014/03/11 | 828 | 850 | 823 | 844 | 22,300 |
2014/03/10 | 828 | 832 | 820 | 828 | 19,300 |
2014/03/07 | 817 | 825 | 817 | 819 | 29,100 |
2014/03/06 | 813 | 818 | 807 | 810 | 17,600 |
2014/03/05 | 839 | 839 | 813 | 820 | 29,500 |
2014/03/04 | 815 | 836 | 815 | 833 | 26,700 |
2014/03/03 | 813 | 827 | 802 | 816 | 53,800 |
2014/02/28 | 868 | 889 | 838 | 842 | 114,100 |
2014/02/27 | 914 | 929 | 863 | 883 | 412,900 |
2014/02/26 | 809 | 959 | 792 | 959 | 504,600 |
2014/02/25 | 808 | 813 | 800 | 809 | 25,200 |
2014/02/24 | 784 | 818 | 784 | 803 | 39,000 |
2014/02/21 | 788 | 799 | 785 | 799 | 21,300 |
2014/02/20 | 810 | 810 | 785 | 786 | 28,600 |
2014/02/19 | 811 | 815 | 795 | 800 | 25,100 |
2014/02/18 | 796 | 808 | 783 | 796 | 28,500 |
2014/02/17 | 802 | 807 | 774 | 803 | 26,500 |
2014/02/14 | 800 | 811 | 775 | 790 | 63,400 |
2014/02/13 | 857 | 862 | 827 | 833 | 43,100 |
2014/02/12 | 897 | 900 | 860 | 866 | 32,200 |
2014/02/10 | 860 | 908 | 860 | 877 | 55,900 |
2014/02/07 | 820 | 872 | 801 | 852 | 93,200 |
2014/02/06 | 773 | 816 | 757 | 798 | 86,300 |
2014/02/05 | 806 | 818 | 727 | 758 | 143,700 |
2014/02/04 | 880 | 886 | 782 | 782 | 192,400 |
2014/02/03 | 998 | 998 | 931 | 932 | 90,300 |
2014/01/31 | 1,018 | 1,027 | 978 | 1,000 | 103,800 |
2014/01/30 | 1,001 | 1,060 | 950 | 963 | 103,900 |
2014/01/29 | 955 | 982 | 955 | 974 | 24,300 |
2014/01/28 | 979 | 984 | 949 | 952 | 30,800 |
2014/01/27 | 975 | 989 | 956 | 971 | 72,600 |
2014/01/24 | 1,012 | 1,016 | 986 | 1,001 | 75,800 |
2014/01/23 | 1,063 | 1,080 | 1,020 | 1,031 | 115,500 |
2014/01/22 | 1,042 | 1,048 | 1,020 | 1,039 | 63,800 |
2014/01/21 | 1,064 | 1,071 | 1,030 | 1,039 | 75,400 |
2014/01/20 | 1,045 | 1,064 | 1,033 | 1,063 | 124,200 |
2014/01/17 | 1,003 | 1,030 | 1,000 | 1,011 | 52,600 |
2014/01/16 | 988 | 1,007 | 985 | 1,000 | 59,700 |
2014/01/15 | 1,035 | 1,039 | 982 | 1,000 | 147,200 |
2014/01/14 | 1,037 | 1,055 | 1,000 | 1,020 | 154,000 |
2014/01/10 | 1,145 | 1,149 | 1,074 | 1,092 | 154,800 |
2014/01/09 | 1,128 | 1,184 | 1,100 | 1,157 | 307,600 |
2014/01/08 | 1,010 | 1,100 | 995 | 1,081 | 178,600 |
2014/01/07 | 980 | 995 | 963 | 981 | 170,000 |
2014/01/06 | 976 | 979 | 943 | 957 | 270,600 |