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
2020/12/30 1,646 1,668 1,631 1,664 91,400
2020/12/29 1,596 1,656 1,592 1,656 168,700
2020/12/28 1,637 1,662 1,602 1,605 185,600
2020/12/25 1,636 1,647 1,611 1,620 125,700
2020/12/24 1,623 1,643 1,609 1,636 120,300
2020/12/23 1,600 1,639 1,600 1,635 141,600
2020/12/22 1,662 1,668 1,609 1,616 145,800
2020/12/21 1,718 1,724 1,671 1,675 113,600
2020/12/18 1,700 1,731 1,694 1,712 89,800
2020/12/17 1,707 1,726 1,688 1,700 87,100
2020/12/16 1,724 1,750 1,706 1,706 96,300
2020/12/15 1,747 1,770 1,722 1,734 71,200
2020/12/14 1,719 1,763 1,719 1,745 97,900
2020/12/11 1,681 1,741 1,666 1,728 149,400
2020/12/10 1,710 1,717 1,681 1,690 114,300
2020/12/09 1,746 1,770 1,717 1,717 147,800
2020/12/08 1,730 1,784 1,721 1,755 130,300
2020/12/07 1,824 1,824 1,735 1,741 284,300
2020/12/04 1,812 1,842 1,801 1,830 100,100
2020/12/03 1,840 1,840 1,806 1,813 81,300
2020/12/02 1,799 1,849 1,792 1,841 127,000
2020/12/01 1,805 1,846 1,797 1,826 89,400
2020/11/30 1,800 1,830 1,783 1,815 128,000
2020/11/27 1,823 1,861 1,775 1,806 492,400
2020/11/26 1,915 2,035 1,870 1,878 1,042,900
2020/11/25 1,840 1,853 1,795 1,795 143,600
2020/11/24 1,860 1,868 1,828 1,853 77,300
2020/11/20 1,850 1,854 1,821 1,849 49,400
2020/11/19 1,879 1,879 1,832 1,854 84,800
2020/11/18 1,870 1,903 1,854 1,885 64,800
2020/11/17 1,891 1,906 1,851 1,856 93,900
2020/11/16 1,897 1,904 1,870 1,889 118,300
2020/11/13 1,896 1,919 1,874 1,895 90,500
2020/11/12 1,926 1,929 1,884 1,919 67,200
2020/11/11 1,844 1,928 1,806 1,922 135,600
2020/11/10 1,906 1,920 1,843 1,861 167,400
2020/11/09 1,952 1,952 1,862 1,906 180,600
2020/11/06 1,831 1,935 1,820 1,907 294,700
2020/11/05 1,820 1,830 1,776 1,807 97,100
2020/11/04 1,762 1,812 1,749 1,810 113,800
2020/11/02 1,759 1,791 1,741 1,753 84,000
2020/10/30 1,816 1,823 1,748 1,759 100,200
2020/10/29 1,740 1,805 1,739 1,803 94,800
2020/10/28 1,808 1,824 1,759 1,772 86,700
2020/10/27 1,768 1,815 1,733 1,815 105,600
2020/10/26 1,802 1,821 1,779 1,802 107,400
2020/10/23 1,820 1,820 1,756 1,813 131,200
2020/10/22 1,852 1,852 1,802 1,830 122,400
2020/10/21 1,906 1,906 1,853 1,867 71,100
2020/10/20 1,915 1,916 1,868 1,889 72,800
2020/10/19 1,859 1,916 1,848 1,915 114,800
2020/10/16 1,890 1,905 1,824 1,854 143,300
2020/10/15 1,956 1,973 1,872 1,889 220,400
2020/10/14 2,008 2,016 1,947 1,955 161,300
2020/10/13 2,012 2,017 1,984 2,006 77,000
2020/10/12 2,023 2,035 1,988 2,025 129,000
2020/10/09 2,000 2,029 1,965 2,023 199,400
2020/10/08 2,033 2,109 2,007 2,012 302,800
2020/10/07 2,020 2,020 1,977 1,979 168,600
2020/10/06 2,054 2,070 2,002 2,021 145,100
2020/10/05 2,011 2,115 2,007 2,056 300,400
2020/10/02 2,031 2,063 1,985 2,005 146,100
2020/09/30 2,075 2,090 2,025 2,025 111,200
2020/09/29 2,029 2,091 2,028 2,089 97,600
2020/09/28 2,051 2,064 2,004 2,064 109,300
2020/09/25 2,037 2,068 2,023 2,060 101,200
2020/09/24 2,089 2,089 2,006 2,024 160,500
2020/09/23 2,135 2,170 2,096 2,110 241,300
2020/09/18 2,080 2,113 2,068 2,098 104,100
2020/09/17 2,082 2,087 2,044 2,058 90,900
2020/09/16 2,050 2,082 2,040 2,080 123,300
2020/09/15 2,017 2,057 2,007 2,055 80,300
2020/09/14 2,037 2,071 2,015 2,031 153,500
2020/09/11 1,998 2,034 1,956 2,025 142,700
2020/09/10 1,985 2,028 1,968 1,969 143,900
2020/09/09 2,001 2,023 1,976 1,994 133,100
2020/09/08 2,011 2,057 1,970 2,036 329,100
2020/09/07 2,000 2,004 1,944 1,944 135,300
2020/09/04 1,972 2,007 1,960 2,006 107,600
2020/09/03 2,023 2,023 1,976 2,006 140,700
2020/09/02 2,052 2,062 2,001 2,008 130,800
2020/09/01 2,050 2,063 2,009 2,054 130,000
2020/08/31 2,034 2,080 2,025 2,057 158,000
2020/08/28 2,100 2,116 1,962 1,988 266,100
2020/08/27 2,138 2,156 2,070 2,086 160,100
2020/08/26 2,085 2,125 2,083 2,120 124,700
2020/08/25 2,130 2,147 2,079 2,085 136,600
2020/08/24 2,113 2,134 2,063 2,120 118,200
2020/08/21 2,133 2,175 2,119 2,125 137,600
2020/08/20 2,201 2,210 2,126 2,138 167,700
2020/08/19 2,190 2,220 2,169 2,205 144,400
2020/08/18 2,140 2,199 2,124 2,190 118,700
2020/08/17 2,154 2,195 2,122 2,150 163,400
2020/08/14 2,161 2,211 2,155 2,184 184,600
2020/08/13 2,116 2,176 2,100 2,148 233,200
2020/08/12 2,096 2,159 2,069 2,094 210,900
2020/08/11 2,010 2,107 1,998 2,093 401,800
2020/08/07 2,004 2,100 1,935 2,074 586,600
2020/08/06 2,218 2,227 2,135 2,154 320,400
2020/08/05 2,150 2,218 2,132 2,201 265,800
2020/08/04 2,150 2,210 2,099 2,129 362,200
2020/08/03 2,085 2,135 2,040 2,127 300,800
2020/07/31 2,072 2,120 2,046 2,101 349,400
2020/07/30 2,059 2,109 2,031 2,085 477,900
2020/07/29 2,039 2,103 2,003 2,098 614,600
2020/07/28 2,339 2,364 2,014 2,056 1,761,800
2020/07/27 2,250 2,580 2,224 2,327 2,307,300
2020/07/22 2,265 2,282 2,201 2,269 285,000
2020/07/21 2,258 2,326 2,231 2,262 429,300
2020/07/20 2,270 2,300 2,188 2,258 448,300
2020/07/17 2,290 2,346 2,275 2,313 348,000
2020/07/16 2,380 2,436 2,290 2,303 306,500
2020/07/15 2,304 2,393 2,295 2,364 298,300
2020/07/14 2,353 2,422 2,326 2,354 276,700
2020/07/13 2,367 2,395 2,266 2,377 442,700
2020/07/10 2,402 2,505 2,382 2,417 518,500
2020/07/09 2,540 2,566 2,362 2,367 820,900
2020/07/08 2,520 2,658 2,495 2,578 460,300
2020/07/07 2,530 2,598 2,456 2,499 497,700
2020/07/06 2,622 2,635 2,491 2,538 404,300
2020/07/03 2,545 2,672 2,535 2,634 481,700
2020/07/02 2,656 2,689 2,535 2,594 893,600
2020/07/01 2,920 2,944 2,635 2,651 906,100
2020/06/30 3,105 3,155 2,688 2,899 1,515,400
2020/06/29 3,400 3,410 3,030 3,105 1,635,800
2020/06/26 3,230 3,315 2,995 3,045 977,900
2020/06/25 3,005 3,380 2,896 3,260 2,083,200
2020/06/24 3,055 3,165 3,025 3,055 375,200
2020/06/23 3,155 3,180 3,045 3,110 477,200
2020/06/22 3,210 3,355 3,140 3,155 763,600
2020/06/19 3,135 3,255 3,085 3,165 498,300
2020/06/18 3,195 3,195 2,980 3,135 748,300
2020/06/17 3,275 3,320 3,130 3,170 598,400
2020/06/16 3,300 3,390 3,175 3,270 676,100
2020/06/15 3,575 3,590 3,025 3,125 1,036,900
2020/06/12 3,285 3,515 3,200 3,365 1,317,900
2020/06/11 3,365 3,870 3,330 3,565 2,823,600
2020/06/10 3,385 3,460 3,265 3,355 895,200
2020/06/09 3,560 3,800 3,290 3,425 2,498,300
2020/06/08 3,135 3,465 3,090 3,465 1,906,200
2020/06/05 2,809 3,050 2,791 2,962 2,486,300
2020/06/04 2,820 2,863 2,715 2,802 1,021,700
2020/06/03 2,780 2,879 2,713 2,789 1,406,500
2020/06/02 2,820 3,080 2,672 2,763 3,815,400
2020/06/01 2,327 2,788 2,281 2,788 3,710,000
2020/05/29 2,214 2,305 2,185 2,288 1,208,000
2020/05/28 2,150 2,236 2,113 2,202 1,020,500
2020/05/27 2,190 2,249 2,106 2,211 1,804,300
2020/05/26 2,013 2,143 1,980 2,035 1,403,000
2020/05/25 2,005 2,055 1,976 1,997 670,600
2020/05/22 2,221 2,275 2,000 2,018 2,499,500
2020/05/21 2,200 2,294 2,151 2,294 3,337,500
2020/05/20 1,836 1,936 1,826 1,894 634,400
2020/05/19 1,937 1,940 1,820 1,842 632,400
2020/05/18 1,960 1,990 1,837 1,906 1,098,100
2020/05/15 1,759 1,977 1,747 1,939 2,286,000
2020/05/14 1,775 1,849 1,717 1,719 823,400
2020/05/13 1,891 2,040 1,793 1,803 2,988,600
2020/05/12 1,850 1,885 1,761 1,771 1,222,600
2020/05/11 2,193 2,265 1,836 1,917 3,976,200
2020/05/08 2,380 2,542 1,745 2,154 6,538,800
2020/05/07 1,865 2,042 1,860 2,042 1,642,600
2020/05/01 1,335 1,642 1,303 1,642 1,487,600
2020/04/30 1,345 1,360 1,332 1,342 129,600
2020/04/28 1,316 1,334 1,290 1,332 76,200
2020/04/27 1,326 1,335 1,308 1,317 89,300
2020/04/24 1,306 1,325 1,281 1,306 90,800
2020/04/23 1,293 1,329 1,288 1,306 97,200
2020/04/22 1,282 1,297 1,255 1,281 104,400
2020/04/21 1,342 1,356 1,297 1,305 152,600
2020/04/20 1,330 1,363 1,320 1,333 300,000
2020/04/17 1,338 1,338 1,303 1,327 90,300
2020/04/16 1,270 1,327 1,270 1,327 96,400
2020/04/15 1,330 1,342 1,299 1,307 150,300
2020/04/14 1,265 1,323 1,246 1,302 158,000
2020/04/13 1,276 1,276 1,231 1,235 102,300
2020/04/10 1,253 1,268 1,221 1,267 108,700
2020/04/09 1,250 1,258 1,230 1,253 88,100
2020/04/08 1,199 1,244 1,166 1,239 135,100
2020/04/07 1,192 1,229 1,164 1,187 156,400
2020/04/06 1,147 1,186 1,119 1,162 154,400
2020/04/03 1,222 1,246 1,146 1,157 195,500
2020/04/02 1,235 1,287 1,224 1,234 195,900
2020/04/01 1,279 1,332 1,261 1,265 225,900
2020/03/31 1,351 1,360 1,275 1,302 223,600
2020/03/30 1,361 1,372 1,323 1,347 278,300
2020/03/27 1,296 1,354 1,287 1,332 339,800
2020/03/26 1,285 1,333 1,238 1,276 295,400
2020/03/25 1,303 1,326 1,256 1,285 221,900
2020/03/24 1,225 1,287 1,216 1,273 330,600
2020/03/23 1,165 1,355 1,138 1,229 1,067,100
2020/03/19 1,100 1,134 1,075 1,111 132,300
2020/03/18 1,081 1,099 1,046 1,079 208,100
2020/03/17 942 1,053 932 1,032 288,500
2020/03/16 953 1,033 944 957 227,000
2020/03/13 931 995 880 945 329,500
2020/03/12 991 1,037 964 990 264,300
2020/03/11 1,077 1,099 1,015 1,021 183,600
2020/03/10 976 1,075 931 1,072 276,400
2020/03/09 1,102 1,118 1,008 1,012 317,800
2020/03/06 1,167 1,180 1,145 1,155 192,700
2020/03/05 1,200 1,213 1,173 1,194 191,200
2020/03/04 1,155 1,195 1,154 1,178 145,200
2020/03/03 1,230 1,257 1,172 1,173 221,600
2020/03/02 1,142 1,243 1,137 1,200 323,500
2020/02/28 1,182 1,200 1,130 1,149 744,900
2020/02/27 1,340 1,340 1,236 1,242 564,000
2020/02/26 1,389 1,396 1,331 1,340 396,500
2020/02/25 1,391 1,429 1,386 1,397 290,300
2020/02/21 1,504 1,525 1,480 1,481 216,600
2020/02/20 1,532 1,542 1,489 1,518 303,500
2020/02/19 1,520 1,546 1,495 1,543 199,200
2020/02/18 1,562 1,566 1,486 1,519 401,100
2020/02/17 1,543 1,599 1,528 1,572 303,700
2020/02/14 1,587 1,620 1,526 1,567 338,700
2020/02/13 1,581 1,590 1,503 1,554 497,100
2020/02/12 1,649 1,659 1,582 1,602 752,100
2020/02/10 1,632 1,700 1,586 1,668 1,804,800
2020/02/07 1,574 1,700 1,508 1,616 5,034,700
2020/02/06 1,437 1,445 1,399 1,400 142,500
2020/02/05 1,408 1,436 1,381 1,436 256,900
2020/02/04 1,460 1,467 1,368 1,378 512,000
2020/02/03 1,565 1,593 1,456 1,496 1,331,000
2020/01/31 1,336 1,366 1,336 1,366 83,000
2020/01/30 1,378 1,393 1,323 1,336 157,000
2020/01/29 1,380 1,393 1,359 1,378 96,500
2020/01/28 1,341 1,370 1,324 1,370 99,800
2020/01/27 1,373 1,373 1,344 1,353 138,700
2020/01/24 1,407 1,411 1,382 1,383 152,600
2020/01/23 1,430 1,432 1,406 1,406 125,300
2020/01/22 1,436 1,450 1,434 1,434 47,600
2020/01/21 1,445 1,459 1,435 1,446 56,000
2020/01/20 1,473 1,475 1,445 1,445 84,800
2020/01/17 1,435 1,486 1,431 1,477 300,400
2020/01/16 1,455 1,455 1,428 1,445 95,500
2020/01/15 1,433 1,460 1,421 1,445 125,700
2020/01/14 1,410 1,433 1,403 1,427 120,900
2020/01/10 1,422 1,426 1,395 1,404 117,500
2020/01/09 1,403 1,427 1,391 1,418 167,000
2020/01/08 1,450 1,450 1,371 1,397 295,500
2020/01/07 1,434 1,457 1,424 1,452 160,900
2020/01/06 1,479 1,479 1,426 1,433 251,400

このページの先頭へ