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
2018/12/28 1,545 1,570 1,479 1,498 240,000
2018/12/27 1,620 1,620 1,541 1,576 365,900
2018/12/26 1,486 1,536 1,460 1,506 275,700
2018/12/25 1,401 1,526 1,401 1,426 396,000
2018/12/21 1,605 1,644 1,546 1,581 454,000
2018/12/20 1,725 1,731 1,629 1,654 361,800
2018/12/19 1,747 1,813 1,717 1,747 283,700
2018/12/18 1,766 1,791 1,716 1,730 262,600
2018/12/17 1,848 1,871 1,788 1,810 286,800
2018/12/14 1,934 1,968 1,848 1,856 324,100
2018/12/13 1,956 1,995 1,910 1,917 281,700
2018/12/12 1,900 1,975 1,859 1,948 412,700
2018/12/11 1,947 1,986 1,876 1,897 376,000
2018/12/10 1,975 2,021 1,945 1,945 353,900
2018/12/07 2,033 2,088 2,004 2,015 319,500
2018/12/06 2,108 2,133 2,011 2,037 440,800
2018/12/05 2,058 2,144 2,040 2,128 556,000
2018/12/04 2,165 2,206 2,073 2,126 579,300
2018/12/03 2,215 2,244 2,145 2,151 652,200
2018/11/30 2,195 2,268 2,082 2,193 1,660,600
2018/11/29 2,192 2,360 2,176 2,218 1,630,300
2018/11/28 2,199 2,205 2,132 2,180 726,100
2018/11/27 2,091 2,218 2,059 2,198 943,500
2018/11/26 2,044 2,126 2,022 2,080 537,000
2018/11/22 2,198 2,210 2,020 2,053 1,486,000
2018/11/21 2,181 2,270 2,159 2,217 709,400
2018/11/20 2,323 2,362 2,205 2,224 966,900
2018/11/19 2,403 2,430 2,293 2,373 1,220,300
2018/11/16 2,432 2,479 2,290 2,421 3,498,500
2018/11/15 2,207 2,228 2,054 2,204 1,055,600
2018/11/14 2,360 2,434 2,230 2,252 1,366,400
2018/11/13 2,160 2,365 2,111 2,351 1,194,100
2018/11/12 2,325 2,418 2,144 2,266 2,473,100
2018/11/09 2,100 2,327 2,056 2,302 1,930,200
2018/11/08 1,974 2,045 1,954 2,011 409,100
2018/11/07 1,904 1,969 1,853 1,942 413,200
2018/11/06 1,948 1,986 1,880 1,923 592,400
2018/11/05 1,792 1,959 1,790 1,930 1,444,600
2018/11/02 1,644 1,748 1,641 1,737 342,600
2018/11/01 1,670 1,684 1,608 1,633 180,900
2018/10/31 1,657 1,693 1,596 1,672 424,400
2018/10/30 1,591 1,630 1,468 1,601 709,800
2018/10/29 1,727 1,745 1,607 1,628 366,400
2018/10/26 1,971 2,025 1,651 1,750 1,368,900
2018/10/25 1,903 2,310 1,899 1,974 5,275,700
2018/10/24 1,853 1,950 1,849 1,943 170,700
2018/10/23 1,885 1,914 1,835 1,839 54,200
2018/10/22 1,849 1,938 1,827 1,903 124,900
2018/10/19 1,804 1,843 1,786 1,839 37,700
2018/10/18 1,835 1,859 1,812 1,829 42,800
2018/10/17 1,784 1,856 1,783 1,844 107,500
2018/10/16 1,741 1,792 1,723 1,762 61,600
2018/10/15 1,749 1,765 1,730 1,740 47,800
2018/10/12 1,695 1,751 1,694 1,748 73,600
2018/10/11 1,730 1,757 1,696 1,715 182,200
2018/10/10 1,807 1,848 1,804 1,816 53,300
2018/10/09 1,772 1,818 1,760 1,801 52,700
2018/10/05 1,814 1,866 1,794 1,806 72,400
2018/10/04 1,805 1,858 1,805 1,834 65,200
2018/10/03 1,886 1,909 1,820 1,821 106,600
2018/10/02 1,941 1,968 1,904 1,905 64,200
2018/10/01 1,874 1,932 1,873 1,916 68,400
2018/09/28 1,907 1,907 1,866 1,874 41,400
2018/09/27 1,931 1,937 1,882 1,885 79,400
2018/09/26 1,970 1,971 1,924 1,943 71,500
2018/09/25 1,898 1,962 1,879 1,962 125,300
2018/09/21 1,840 1,936 1,838 1,899 140,200
2018/09/20 1,835 1,839 1,811 1,824 36,300
2018/09/19 1,820 1,887 1,820 1,841 110,900
2018/09/18 1,800 1,829 1,777 1,809 26,700
2018/09/14 1,787 1,818 1,784 1,806 57,000
2018/09/13 1,775 1,832 1,770 1,779 103,200
2018/09/12 1,843 1,847 1,766 1,783 47,600
2018/09/11 1,842 1,847 1,800 1,838 31,900
2018/09/10 1,793 1,841 1,786 1,825 30,600
2018/09/07 1,760 1,800 1,752 1,787 73,100
2018/09/06 1,789 1,803 1,753 1,794 73,400
2018/09/05 1,847 1,883 1,808 1,812 43,800
2018/09/04 1,819 1,888 1,818 1,863 55,800
2018/09/03 1,868 1,878 1,821 1,826 49,100
2018/08/31 1,876 1,916 1,870 1,880 89,600
2018/08/30 1,936 1,938 1,865 1,895 89,100
2018/08/29 1,890 1,924 1,871 1,916 78,800
2018/08/28 1,900 1,927 1,883 1,889 111,200
2018/08/27 1,890 1,917 1,860 1,904 118,100
2018/08/24 1,793 1,908 1,777 1,876 224,300
2018/08/23 1,889 1,940 1,765 1,772 421,400
2018/08/22 1,699 1,765 1,699 1,748 126,400
2018/08/21 1,655 1,684 1,650 1,670 67,500
2018/08/20 1,645 1,684 1,645 1,659 66,300
2018/08/17 1,625 1,657 1,612 1,644 79,800
2018/08/16 1,624 1,657 1,605 1,630 73,400
2018/08/15 1,679 1,697 1,646 1,651 93,300
2018/08/14 1,619 1,669 1,604 1,656 78,500
2018/08/13 1,653 1,673 1,585 1,600 148,700
2018/08/10 1,686 1,730 1,659 1,661 351,400
2018/08/09 1,853 1,871 1,812 1,851 101,800
2018/08/08 1,817 1,892 1,805 1,883 97,700
2018/08/07 1,836 1,856 1,785 1,817 82,800
2018/08/06 1,870 1,884 1,837 1,838 86,700
2018/08/03 1,902 1,911 1,876 1,890 78,600
2018/08/02 1,926 1,949 1,899 1,908 89,500
2018/08/01 1,942 1,969 1,914 1,927 78,600
2018/07/31 2,067 2,067 1,925 1,939 256,100
2018/07/30 2,035 2,135 1,985 2,045 405,800
2018/07/27 2,038 2,046 2,007 2,029 80,300
2018/07/26 2,051 2,058 1,987 2,026 135,500
2018/07/25 2,055 2,068 2,000 2,043 224,400
2018/07/24 1,933 2,064 1,903 2,029 296,400
2018/07/23 1,912 1,936 1,891 1,928 62,400
2018/07/20 1,918 1,947 1,895 1,920 54,100
2018/07/19 1,960 1,966 1,918 1,935 50,100
2018/07/18 1,903 1,957 1,890 1,957 73,400
2018/07/17 1,953 1,953 1,908 1,912 86,900
2018/07/13 1,964 1,978 1,949 1,951 42,800
2018/07/12 1,939 1,981 1,924 1,952 58,900
2018/07/11 1,936 1,965 1,900 1,943 87,000
2018/07/10 2,000 2,000 1,935 1,966 203,000
2018/07/09 1,930 1,987 1,926 1,984 102,300
2018/07/06 1,870 1,925 1,841 1,919 129,600
2018/07/05 1,926 1,965 1,840 1,852 177,100
2018/07/04 1,983 1,989 1,888 1,918 231,100
2018/07/03 2,076 2,124 1,982 1,999 193,400
2018/07/02 2,043 2,135 2,040 2,070 268,900
2018/06/29 2,022 2,049 1,983 2,043 124,500
2018/06/28 2,080 2,080 1,975 2,024 247,200
2018/06/27 2,050 2,131 2,041 2,088 149,200
2018/06/26 2,040 2,064 1,970 2,054 165,600
2018/06/25 2,167 2,247 2,030 2,040 599,100
2018/06/22 2,089 2,117 2,045 2,117 138,500
2018/06/21 2,036 2,140 2,010 2,120 207,800
2018/06/20 1,999 2,027 1,921 2,026 158,300
2018/06/19 2,011 2,078 1,975 2,010 177,200
2018/06/18 2,051 2,081 1,995 2,011 198,100
2018/06/15 2,100 2,159 2,039 2,062 379,800
2018/06/14 2,029 2,104 2,021 2,104 266,700
2018/06/13 2,207 2,217 2,032 2,033 629,100
2018/06/12 2,126 2,207 2,106 2,207 298,000
2018/06/11 2,110 2,169 2,092 2,115 425,700
2018/06/08 2,050 2,098 2,042 2,084 128,900
2018/06/07 2,030 2,097 2,030 2,072 225,900
2018/06/06 2,035 2,065 2,014 2,025 140,900
2018/06/05 2,061 2,067 2,002 2,053 218,500
2018/06/04 2,150 2,175 2,021 2,060 503,700
2018/06/01 1,972 2,158 1,972 2,147 847,600
2018/05/31 1,990 2,034 1,925 1,956 209,100
2018/05/30 1,930 1,999 1,917 1,932 165,000
2018/05/29 2,032 2,044 1,951 1,967 207,000
2018/05/28 2,060 2,060 1,980 2,002 235,100
2018/05/25 2,066 2,092 2,017 2,037 178,600
2018/05/24 2,097 2,111 2,061 2,067 256,200
2018/05/23 2,150 2,161 2,109 2,129 151,500
2018/05/22 2,144 2,159 2,085 2,150 222,200
2018/05/21 2,117 2,179 2,090 2,145 291,300
2018/05/18 2,135 2,135 2,061 2,089 424,100
2018/05/17 2,184 2,203 2,121 2,137 408,800
2018/05/16 2,289 2,330 2,169 2,178 591,700
2018/05/15 2,501 2,501 2,361 2,369 344,800
2018/05/14 2,562 2,569 2,350 2,505 384,500
2018/05/11 2,602 2,659 2,585 2,644 120,900
2018/05/10 2,685 2,712 2,569 2,586 154,000
2018/05/09 2,727 2,756 2,641 2,674 163,800
2018/05/08 2,795 2,856 2,739 2,748 284,700
2018/05/07 2,697 2,763 2,651 2,754 167,300
2018/05/02 2,601 2,685 2,596 2,676 83,600
2018/05/01 2,620 2,637 2,575 2,601 76,800
2018/04/27 2,640 2,650 2,614 2,614 89,200
2018/04/26 2,637 2,668 2,614 2,646 93,800
2018/04/25 2,670 2,695 2,636 2,637 102,300
2018/04/24 2,738 2,749 2,658 2,686 102,000
2018/04/23 2,680 2,729 2,627 2,704 114,800
2018/04/20 2,686 2,757 2,680 2,685 86,600
2018/04/19 2,725 2,739 2,602 2,695 164,400
2018/04/18 2,710 2,764 2,675 2,741 104,900
2018/04/17 2,667 2,728 2,594 2,688 217,000
2018/04/16 2,801 2,847 2,694 2,713 158,200
2018/04/13 2,820 2,899 2,785 2,798 196,100
2018/04/12 2,670 2,808 2,670 2,768 179,500
2018/04/11 2,750 2,778 2,664 2,697 255,600
2018/04/10 2,775 2,775 2,722 2,730 184,000
2018/04/09 2,838 2,874 2,740 2,775 313,800
2018/04/06 2,822 2,904 2,793 2,838 201,300
2018/04/05 2,843 2,932 2,800 2,838 329,900
2018/04/04 3,060 3,070 2,792 2,825 579,200
2018/04/03 2,991 3,125 2,957 3,050 400,900
2018/04/02 3,085 3,160 3,035 3,035 194,600
2018/03/30 3,040 3,170 3,040 3,070 291,400
2018/03/29 3,075 3,100 2,943 3,040 238,900
2018/03/28 3,150 3,260 2,980 3,020 368,800
2018/03/27 3,070 3,300 3,040 3,175 543,000
2018/03/26 2,950 3,035 2,871 3,035 337,500
2018/03/23 2,902 3,010 2,902 2,954 219,700
2018/03/22 2,942 3,050 2,938 3,000 257,800
2018/03/20 2,865 2,994 2,863 2,939 163,000
2018/03/19 2,980 3,045 2,852 2,916 296,100
2018/03/16 2,955 3,030 2,911 2,997 322,500
2018/03/15 3,140 3,190 2,925 2,951 480,800
2018/03/14 3,110 3,240 3,080 3,145 297,100
2018/03/13 2,985 3,170 2,984 3,125 288,900
2018/03/12 3,010 3,125 2,960 3,015 311,700
2018/03/09 3,000 3,045 2,891 2,984 534,500
2018/03/08 2,977 3,050 2,863 2,996 663,600
2018/03/07 3,485 3,545 2,885 2,977 1,063,000
2018/03/06 3,225 3,525 3,135 3,500 672,700
2018/03/05 3,185 3,210 3,010 3,190 454,300
2018/03/02 3,100 3,220 3,075 3,150 311,900
2018/03/01 3,250 3,270 3,110 3,170 348,400
2018/02/28 3,105 3,315 3,090 3,265 539,700
2018/02/27 3,150 3,240 3,065 3,140 470,400
2018/02/26 3,125 3,185 3,055 3,150 370,000
2018/02/23 2,960 3,130 2,911 3,090 712,200
2018/02/22 2,935 3,025 2,856 2,990 571,300
2018/02/21 2,885 3,030 2,872 3,005 840,100
2018/02/20 2,838 2,925 2,751 2,920 896,300
2018/02/19 2,725 2,850 2,700 2,821 921,100
2018/02/16 2,401 2,687 2,382 2,687 931,000
2018/02/15 2,409 2,575 2,370 2,428 1,159,800
2018/02/14 2,245 2,444 2,237 2,438 1,036,600
2018/02/13 2,155 2,263 2,067 2,215 915,800
2018/02/09 1,876 2,135 1,865 2,134 1,842,400
2018/02/08 1,800 1,915 1,783 1,908 355,100
2018/02/07 1,800 1,803 1,734 1,776 250,400
2018/02/06 1,770 1,770 1,606 1,664 505,700
2018/02/05 1,864 1,900 1,835 1,873 274,700
2018/02/02 1,912 2,003 1,863 1,929 705,500
2018/02/01 1,898 1,921 1,884 1,920 101,700
2018/01/31 1,889 1,920 1,877 1,890 157,600
2018/01/30 1,963 2,005 1,908 1,924 329,800
2018/01/29 1,958 1,994 1,934 1,944 222,400
2018/01/26 1,915 1,944 1,908 1,935 191,100
2018/01/25 1,870 1,929 1,870 1,900 209,800
2018/01/24 1,876 1,901 1,852 1,868 164,700
2018/01/23 1,878 1,910 1,871 1,874 187,700
2018/01/22 1,908 1,943 1,899 1,906 158,300
2018/01/19 1,857 1,909 1,857 1,890 158,900
2018/01/18 1,883 1,883 1,845 1,857 180,300
2018/01/17 1,900 1,901 1,844 1,851 367,500
2018/01/16 2,020 2,046 1,916 1,923 452,100
2018/01/15 1,954 2,026 1,942 2,015 477,800
2018/01/12 1,873 1,951 1,864 1,936 425,500
2018/01/11 1,862 1,889 1,831 1,872 263,800
2018/01/10 1,852 1,894 1,830 1,876 270,400
2018/01/09 1,802 1,879 1,760 1,842 524,700
2018/01/05 1,820 1,820 1,782 1,798 172,300
2018/01/04 1,857 1,860 1,790 1,821 203,200

このページの先頭へ