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
2016/12/30 1,376 1,410 1,371 1,394 64,500
2016/12/29 1,374 1,412 1,350 1,387 94,900
2016/12/28 1,391 1,426 1,380 1,408 127,500
2016/12/27 1,340 1,377 1,309 1,372 148,900
2016/12/26 1,298 1,338 1,282 1,325 106,700
2016/12/22 1,340 1,340 1,283 1,293 73,200
2016/12/21 1,320 1,370 1,288 1,310 162,200
2016/12/20 1,280 1,290 1,245 1,287 82,500
2016/12/19 1,330 1,330 1,280 1,285 71,100
2016/12/16 1,365 1,368 1,301 1,313 106,400
2016/12/15 1,363 1,391 1,351 1,354 74,400
2016/12/14 1,410 1,415 1,360 1,361 108,800
2016/12/13 1,352 1,440 1,350 1,407 141,700
2016/12/12 1,367 1,399 1,340 1,352 108,700
2016/12/09 1,405 1,408 1,342 1,353 190,300
2016/12/08 1,500 1,509 1,404 1,412 153,100
2016/12/07 1,538 1,538 1,475 1,489 114,200
2016/12/06 1,578 1,593 1,514 1,523 143,500
2016/12/05 1,526 1,600 1,470 1,592 171,300
2016/12/02 1,485 1,555 1,472 1,530 258,400
2016/12/01 1,600 1,608 1,485 1,498 267,100
2016/11/30 1,581 1,671 1,550 1,580 275,100
2016/11/29 1,661 1,680 1,580 1,586 364,100
2016/11/28 1,680 1,750 1,607 1,701 586,800
2016/11/25 1,685 1,940 1,663 1,730 2,375,400
2016/11/24 1,545 1,698 1,468 1,575 959,800
2016/11/22 1,640 1,660 1,493 1,545 1,356,300
2016/11/21 1,691 1,691 1,600 1,600 1,456,500
2016/11/18 1,391 1,391 1,391 1,391 58,700
2016/11/17 1,091 1,091 1,091 1,091 19,500
2016/11/16 946 947 939 941 17,900
2016/11/15 950 952 940 941 18,300
2016/11/14 949 949 938 944 12,500
2016/11/11 934 945 932 932 20,500
2016/11/10 925 953 925 929 23,200
2016/11/09 968 968 915 920 54,500
2016/11/08 981 983 963 963 22,700
2016/11/07 989 989 978 985 6,100
2016/11/04 985 988 976 982 10,300
2016/11/02 996 996 983 990 16,200
2016/11/01 1,010 1,010 991 998 16,300
2016/10/31 1,009 1,016 1,005 1,007 12,300
2016/10/28 1,014 1,016 1,005 1,016 18,100
2016/10/27 1,030 1,030 1,001 1,007 25,300
2016/10/26 1,020 1,020 1,000 1,018 30,000
2016/10/25 999 1,004 990 996 16,300
2016/10/24 1,002 1,004 998 1,000 8,500
2016/10/21 1,016 1,016 1,001 1,008 7,300
2016/10/20 1,010 1,018 1,008 1,016 6,800
2016/10/19 1,003 1,018 1,003 1,011 13,400
2016/10/18 996 1,004 990 1,003 10,700
2016/10/17 997 1,001 985 999 19,100
2016/10/14 1,030 1,035 950 995 66,100
2016/10/13 1,039 1,060 1,039 1,043 11,500
2016/10/12 1,052 1,052 1,036 1,039 13,700
2016/10/11 1,046 1,057 1,035 1,052 16,200
2016/10/07 1,051 1,090 1,030 1,039 30,100
2016/10/06 1,073 1,078 1,052 1,060 26,600
2016/10/05 1,084 1,088 1,062 1,073 16,400
2016/10/04 1,088 1,090 1,061 1,089 20,000
2016/10/03 1,035 1,100 1,035 1,073 79,700
2016/09/30 1,021 1,035 1,021 1,025 12,200
2016/09/29 1,030 1,040 1,021 1,035 20,300
2016/09/28 1,040 1,040 1,018 1,023 15,100
2016/09/27 1,005 1,044 1,003 1,044 24,300
2016/09/26 1,025 1,028 1,005 1,010 18,400
2016/09/23 1,026 1,033 1,016 1,033 17,800
2016/09/21 1,022 1,031 1,009 1,029 19,700
2016/09/20 1,020 1,044 1,008 1,032 24,000
2016/09/16 1,022 1,022 999 1,020 20,100
2016/09/15 1,019 1,025 1,010 1,018 18,900
2016/09/14 1,025 1,025 1,005 1,013 20,200
2016/09/13 1,025 1,025 1,010 1,020 9,500
2016/09/12 1,009 1,016 1,009 1,012 13,600
2016/09/09 1,025 1,036 1,013 1,028 20,000
2016/09/08 1,033 1,040 1,024 1,032 10,100
2016/09/07 1,025 1,038 1,025 1,037 8,900
2016/09/06 1,035 1,053 1,020 1,037 11,700
2016/09/05 1,043 1,046 1,033 1,037 8,100
2016/09/02 1,058 1,058 1,039 1,043 14,200
2016/09/01 1,006 1,050 1,006 1,050 37,600
2016/08/31 1,005 1,016 999 1,016 18,300
2016/08/30 1,010 1,010 997 1,005 18,500
2016/08/29 1,020 1,020 999 1,012 16,700
2016/08/26 998 1,018 998 1,012 14,300
2016/08/25 1,006 1,008 998 1,002 8,500
2016/08/24 1,007 1,020 998 1,020 13,200
2016/08/23 999 1,005 990 1,000 13,300
2016/08/22 1,007 1,007 994 1,000 6,000
2016/08/19 1,003 1,011 997 1,008 11,600
2016/08/18 1,019 1,019 998 1,003 22,300
2016/08/17 1,033 1,033 1,004 1,023 17,200
2016/08/16 1,031 1,038 1,022 1,031 24,400
2016/08/15 1,006 1,049 1,006 1,032 47,700
2016/08/12 1,014 1,018 1,000 1,016 14,800
2016/08/10 1,000 1,010 986 1,010 7,200
2016/08/09 997 1,012 997 1,007 16,000
2016/08/08 1,011 1,016 982 993 42,300
2016/08/05 1,016 1,019 1,001 1,009 23,400
2016/08/04 1,018 1,027 1,007 1,016 10,800
2016/08/03 1,059 1,059 1,006 1,018 42,200
2016/08/02 1,001 1,020 1,000 1,013 7,800
2016/08/01 1,006 1,015 1,001 1,007 9,100
2016/07/29 1,003 1,037 1,003 1,026 13,300
2016/07/28 1,020 1,020 1,002 1,003 15,700
2016/07/27 1,047 1,047 1,010 1,018 21,000
2016/07/26 1,043 1,053 1,020 1,021 19,100
2016/07/25 1,052 1,080 1,047 1,054 15,600
2016/07/22 1,042 1,053 1,042 1,046 10,400
2016/07/21 1,080 1,093 1,030 1,037 31,800
2016/07/20 1,031 1,150 1,017 1,074 167,900
2016/07/19 1,010 1,016 999 1,008 12,700
2016/07/15 1,033 1,050 1,007 1,007 18,300
2016/07/14 1,027 1,051 1,014 1,050 18,700
2016/07/13 1,029 1,040 1,005 1,027 19,700
2016/07/12 980 1,082 966 1,011 89,600
2016/07/11 959 985 955 968 14,600
2016/07/08 993 999 951 954 18,900
2016/07/07 976 999 976 978 11,800
2016/07/06 990 990 967 972 21,500
2016/07/05 1,008 1,012 992 996 20,500
2016/07/04 1,000 1,029 990 1,021 31,100
2016/07/01 998 1,019 990 1,001 19,600
2016/06/30 1,000 1,000 980 983 21,800
2016/06/29 990 998 980 996 8,800
2016/06/28 951 977 927 967 10,100
2016/06/27 948 1,000 948 972 22,000
2016/06/24 1,094 1,094 911 957 58,700
2016/06/23 1,033 1,070 1,019 1,057 16,400
2016/06/22 1,036 1,056 1,005 1,050 27,400
2016/06/21 1,031 1,040 1,025 1,036 10,300
2016/06/20 1,017 1,045 1,017 1,031 14,000
2016/06/17 1,022 1,050 1,012 1,016 26,300
2016/06/16 1,064 1,074 1,000 1,000 45,800
2016/06/15 1,062 1,110 1,040 1,079 46,300
2016/06/14 1,160 1,166 1,079 1,079 95,000
2016/06/13 1,250 1,259 1,150 1,170 139,200
2016/06/10 1,350 1,355 1,277 1,290 138,900
2016/06/09 1,288 1,330 1,245 1,313 341,000
2016/06/08 1,222 1,235 1,205 1,219 18,400
2016/06/07 1,218 1,248 1,201 1,220 67,600
2016/06/06 1,160 1,200 1,145 1,195 17,400
2016/06/03 1,183 1,187 1,165 1,183 28,200
2016/06/02 1,202 1,202 1,149 1,153 24,000
2016/06/01 1,173 1,233 1,173 1,194 29,400
2016/05/31 1,185 1,199 1,161 1,188 13,000
2016/05/30 1,151 1,187 1,140 1,179 39,400
2016/05/27 1,208 1,208 1,152 1,161 41,200
2016/05/26 1,196 1,212 1,178 1,201 20,300
2016/05/25 1,203 1,207 1,192 1,198 16,600
2016/05/24 1,204 1,214 1,189 1,192 11,400
2016/05/23 1,180 1,211 1,180 1,204 37,000
2016/05/20 1,150 1,194 1,150 1,179 23,700
2016/05/19 1,173 1,173 1,147 1,152 25,300
2016/05/18 1,192 1,216 1,153 1,174 41,200
2016/05/17 1,230 1,239 1,170 1,187 78,700
2016/05/16 1,147 1,245 1,147 1,220 188,600
2016/05/13 1,115 1,121 1,091 1,103 20,600
2016/05/12 1,118 1,133 1,114 1,119 13,700
2016/05/11 1,122 1,136 1,112 1,118 31,300
2016/05/10 1,121 1,136 1,105 1,112 18,300
2016/05/09 1,073 1,133 1,069 1,125 33,200
2016/05/06 1,080 1,081 1,030 1,076 68,700
2016/05/02 1,100 1,117 1,073 1,080 94,500
2016/04/28 1,194 1,205 1,147 1,152 44,000
2016/04/27 1,150 1,195 1,145 1,195 38,100
2016/04/26 1,190 1,213 1,130 1,163 71,800
2016/04/25 1,237 1,245 1,185 1,191 49,300
2016/04/22 1,204 1,245 1,194 1,235 87,800
2016/04/21 1,184 1,222 1,184 1,218 62,100
2016/04/20 1,203 1,224 1,173 1,178 77,600
2016/04/19 1,145 1,199 1,144 1,196 61,900
2016/04/18 1,128 1,141 1,117 1,138 29,900
2016/04/15 1,130 1,150 1,128 1,149 48,000
2016/04/14 1,172 1,189 1,130 1,147 99,700
2016/04/13 1,150 1,175 1,150 1,170 31,500
2016/04/12 1,169 1,193 1,136 1,153 47,600
2016/04/11 1,147 1,156 1,116 1,154 25,400
2016/04/08 1,100 1,152 1,100 1,139 53,200
2016/04/07 1,102 1,140 1,100 1,130 55,100
2016/04/06 1,120 1,130 1,098 1,106 65,000
2016/04/05 1,227 1,233 1,120 1,127 129,300
2016/04/04 1,204 1,217 1,183 1,197 126,100
2016/04/01 1,294 1,344 1,234 1,239 510,600
2016/03/31 1,166 1,181 1,149 1,174 32,300
2016/03/30 1,116 1,200 1,116 1,158 85,500
2016/03/29 1,139 1,150 1,121 1,133 33,100
2016/03/28 1,150 1,154 1,125 1,138 44,600
2016/03/25 1,167 1,169 1,137 1,137 36,700
2016/03/24 1,183 1,186 1,160 1,161 41,500
2016/03/23 1,191 1,208 1,170 1,183 52,800
2016/03/22 1,150 1,199 1,145 1,182 85,500
2016/03/18 1,185 1,187 1,153 1,160 68,100
2016/03/17 1,200 1,220 1,185 1,192 59,300
2016/03/16 1,193 1,226 1,185 1,202 64,200
2016/03/15 1,208 1,240 1,183 1,193 151,700
2016/03/14 1,263 1,274 1,196 1,211 173,800
2016/03/11 1,232 1,264 1,190 1,255 275,800
2016/03/10 1,180 1,229 1,176 1,220 330,700
2016/03/09 1,200 1,317 1,175 1,210 1,614,300
2016/03/08 1,075 1,090 1,025 1,049 79,800
2016/03/07 1,101 1,135 1,051 1,068 170,300
2016/03/04 1,020 1,106 1,011 1,095 345,200
2016/03/03 965 974 940 956 109,800
2016/03/02 1,005 1,042 978 980 109,500
2016/03/01 1,070 1,078 998 1,011 503,700
2016/02/29 995 995 995 995 23,400
2016/02/26 850 870 788 845 81,800
2016/02/25 839 879 820 838 51,200
2016/02/24 740 832 730 823 88,400
2016/02/23 763 770 736 736 18,400
2016/02/22 740 765 727 748 23,400
2016/02/19 773 776 736 755 28,600
2016/02/18 721 788 706 788 47,400
2016/02/17 717 740 682 706 38,000
2016/02/16 732 750 722 722 37,800
2016/02/15 730 733 704 732 42,500
2016/02/12 756 759 676 688 100,100
2016/02/10 830 830 790 797 46,000
2016/02/09 821 830 806 811 52,500
2016/02/08 822 858 822 851 18,200
2016/02/05 838 859 830 837 31,400
2016/02/04 862 872 846 852 38,900
2016/02/03 858 880 852 869 26,200
2016/02/02 872 897 871 875 40,100
2016/02/01 872 913 872 902 37,600
2016/01/29 845 889 841 858 33,600
2016/01/28 838 861 832 844 37,200
2016/01/27 841 865 835 857 33,200
2016/01/26 827 852 824 828 26,500
2016/01/25 860 870 830 846 53,500
2016/01/22 837 842 807 830 109,500
2016/01/21 830 845 787 792 113,000
2016/01/20 936 936 800 819 100,500
2016/01/19 922 940 913 921 59,900
2016/01/18 952 965 921 935 71,300
2016/01/15 1,027 1,036 987 991 53,900
2016/01/14 1,080 1,108 1,010 1,021 79,000
2016/01/13 1,109 1,120 1,095 1,104 35,500
2016/01/12 1,142 1,151 1,082 1,084 66,100
2016/01/08 1,130 1,166 1,126 1,142 51,600
2016/01/07 1,149 1,156 1,135 1,144 47,300
2016/01/06 1,140 1,160 1,130 1,146 47,600
2016/01/05 1,121 1,169 1,120 1,123 40,700
2016/01/04 1,142 1,170 1,124 1,132 38,000

このページの先頭へ