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
2021/12/30 1,722 1,733 1,633 1,643 199,000
2021/12/29 1,616 1,663 1,605 1,654 57,300
2021/12/28 1,633 1,633 1,594 1,616 126,700
2021/12/27 1,649 1,650 1,611 1,611 35,300
2021/12/24 1,657 1,701 1,634 1,643 88,400
2021/12/23 1,652 1,662 1,642 1,646 29,300
2021/12/22 1,607 1,647 1,606 1,643 44,900
2021/12/21 1,607 1,628 1,583 1,605 45,700
2021/12/20 1,636 1,646 1,565 1,581 101,500
2021/12/17 1,670 1,677 1,640 1,645 47,600
2021/12/16 1,699 1,720 1,675 1,682 58,600
2021/12/15 1,670 1,696 1,670 1,677 39,200
2021/12/14 1,670 1,674 1,640 1,669 63,300
2021/12/13 1,700 1,703 1,670 1,673 34,600
2021/12/10 1,711 1,711 1,684 1,691 39,500
2021/12/09 1,718 1,747 1,710 1,711 51,200
2021/12/08 1,725 1,749 1,723 1,746 56,400
2021/12/07 1,682 1,721 1,682 1,718 51,000
2021/12/06 1,676 1,687 1,666 1,668 46,300
2021/12/03 1,660 1,698 1,657 1,694 37,900
2021/12/02 1,680 1,690 1,641 1,667 87,300
2021/12/01 1,700 1,719 1,661 1,700 84,400
2021/11/30 1,765 1,796 1,694 1,709 78,100
2021/11/29 1,744 1,800 1,737 1,742 119,500
2021/11/26 1,792 1,792 1,743 1,771 55,600
2021/11/25 1,824 1,836 1,791 1,798 39,600
2021/11/24 1,823 1,824 1,798 1,810 46,700
2021/11/22 1,820 1,841 1,801 1,827 23,900
2021/11/19 1,840 1,845 1,806 1,818 42,500
2021/11/18 1,888 1,897 1,834 1,848 52,800
2021/11/17 1,938 1,940 1,875 1,875 59,700
2021/11/16 1,956 1,961 1,935 1,938 20,200
2021/11/15 1,948 1,965 1,930 1,956 41,900
2021/11/12 1,883 1,936 1,883 1,934 44,900
2021/11/11 1,872 1,902 1,864 1,889 39,900
2021/11/10 1,861 1,882 1,845 1,872 80,200
2021/11/09 1,918 1,941 1,870 1,878 79,600
2021/11/08 1,956 1,965 1,906 1,918 76,200
2021/11/05 2,070 2,112 1,929 1,946 239,600
2021/11/04 2,000 2,001 1,981 1,996 49,400
2021/11/02 1,995 2,009 1,981 1,984 31,000
2021/11/01 1,988 2,001 1,977 1,998 37,600
2021/10/29 1,987 1,987 1,953 1,965 33,900
2021/10/28 1,990 1,995 1,972 1,972 46,000
2021/10/27 1,978 1,985 1,962 1,981 39,400
2021/10/26 1,962 1,987 1,956 1,976 41,200
2021/10/25 1,966 1,971 1,941 1,954 52,200
2021/10/22 1,971 2,000 1,966 1,966 41,900
2021/10/21 2,020 2,024 1,971 1,971 57,300
2021/10/20 2,020 2,037 2,013 2,023 35,500
2021/10/19 1,997 2,017 1,997 2,009 27,500
2021/10/18 2,004 2,021 1,988 1,991 28,100
2021/10/15 1,968 2,003 1,964 2,003 47,700
2021/10/14 1,977 2,004 1,965 1,968 45,700
2021/10/13 1,997 2,012 1,974 1,974 54,000
2021/10/12 2,041 2,044 2,002 2,002 32,800
2021/10/11 2,008 2,045 1,983 2,041 77,700
2021/10/08 2,017 2,075 2,000 2,000 116,900
2021/10/07 2,032 2,079 2,023 2,033 94,000
2021/10/06 2,079 2,108 2,022 2,040 114,300
2021/10/05 2,065 2,088 2,003 2,055 138,600
2021/10/04 2,179 2,179 2,074 2,106 119,400
2021/10/01 2,183 2,194 2,128 2,150 98,300
2021/09/30 2,222 2,239 2,198 2,198 52,100
2021/09/29 2,241 2,250 2,194 2,202 155,200
2021/09/28 2,283 2,287 2,224 2,283 130,000
2021/09/27 2,245 2,276 2,230 2,271 77,200
2021/09/24 2,200 2,242 2,200 2,235 101,900
2021/09/22 2,187 2,202 2,151 2,166 89,000
2021/09/21 2,194 2,209 2,175 2,180 126,700
2021/09/17 2,209 2,277 2,209 2,266 90,600
2021/09/16 2,300 2,325 2,201 2,239 185,700
2021/09/15 2,308 2,335 2,274 2,328 102,800
2021/09/14 2,309 2,373 2,290 2,332 240,200
2021/09/13 2,268 2,273 2,226 2,249 63,000
2021/09/10 2,236 2,278 2,208 2,274 157,300
2021/09/09 2,172 2,236 2,171 2,225 120,900
2021/09/08 2,159 2,180 2,146 2,172 67,500
2021/09/07 2,197 2,207 2,133 2,143 115,500
2021/09/06 2,200 2,223 2,152 2,200 124,300
2021/09/03 2,140 2,263 2,136 2,203 486,300
2021/09/02 2,099 2,111 2,086 2,109 46,500
2021/09/01 2,076 2,095 2,051 2,095 63,400
2021/08/31 2,082 2,095 2,065 2,078 62,500
2021/08/30 2,032 2,090 2,032 2,082 74,200
2021/08/27 1,998 2,024 1,976 2,024 62,600
2021/08/26 1,960 2,041 1,956 2,013 157,000
2021/08/25 1,938 1,971 1,930 1,946 48,900
2021/08/24 1,904 1,947 1,899 1,930 85,700
2021/08/23 1,895 1,917 1,886 1,894 82,600
2021/08/20 1,882 1,914 1,871 1,875 92,100
2021/08/19 1,880 1,918 1,877 1,877 44,500
2021/08/18 1,867 1,903 1,852 1,903 65,700
2021/08/17 1,931 1,940 1,874 1,874 73,900
2021/08/16 1,943 1,945 1,898 1,939 82,300
2021/08/13 1,926 1,950 1,911 1,948 27,900
2021/08/12 1,959 1,974 1,935 1,937 68,600
2021/08/11 1,941 1,959 1,924 1,954 63,800
2021/08/10 1,880 1,941 1,871 1,937 57,100
2021/08/06 1,875 1,913 1,847 1,879 105,000
2021/08/05 1,903 1,921 1,876 1,876 70,700
2021/08/04 1,920 1,944 1,897 1,923 60,900
2021/08/03 1,923 1,955 1,904 1,904 34,700
2021/08/02 1,912 1,937 1,894 1,927 58,400
2021/07/30 1,940 1,940 1,891 1,903 42,100
2021/07/29 1,905 1,945 1,901 1,945 48,300
2021/07/28 1,911 1,920 1,890 1,901 49,300
2021/07/27 1,946 1,946 1,918 1,929 35,700
2021/07/26 1,947 1,960 1,921 1,926 29,300
2021/07/21 1,917 1,938 1,913 1,937 28,800
2021/07/20 1,909 1,936 1,907 1,907 50,400
2021/07/19 1,948 1,948 1,908 1,924 45,700
2021/07/16 1,950 1,963 1,936 1,956 25,400
2021/07/15 2,000 2,000 1,953 1,953 56,000
2021/07/14 2,009 2,009 1,991 2,007 25,500
2021/07/13 2,017 2,032 1,994 2,007 48,000
2021/07/12 1,978 2,029 1,978 2,019 89,600
2021/07/09 1,900 1,959 1,877 1,953 95,500
2021/07/08 1,989 1,995 1,928 1,929 128,100
2021/07/07 2,003 2,017 1,988 1,999 51,800
2021/07/06 2,033 2,033 1,997 2,019 46,700
2021/07/05 2,030 2,060 2,010 2,016 48,600
2021/07/02 2,010 2,026 2,005 2,023 42,200
2021/07/01 2,012 2,014 1,987 2,005 44,700
2021/06/30 2,018 2,030 1,992 2,012 87,400
2021/06/29 2,055 2,058 2,023 2,023 32,700
2021/06/28 2,045 2,054 2,016 2,053 45,000
2021/06/25 2,037 2,053 2,031 2,037 31,000
2021/06/24 2,058 2,074 2,029 2,043 69,500
2021/06/23 2,046 2,085 2,039 2,073 98,400
2021/06/22 2,009 2,071 1,997 2,054 106,800
2021/06/21 2,032 2,040 1,965 1,980 310,900
2021/06/18 2,081 2,098 2,041 2,081 223,900
2021/06/17 2,278 2,311 2,086 2,088 1,156,000
2021/06/16 2,107 2,111 2,086 2,101 27,100
2021/06/15 2,098 2,117 2,089 2,109 85,500
2021/06/14 2,124 2,141 2,076 2,083 100,800
2021/06/11 2,131 2,149 2,121 2,128 52,000
2021/06/10 2,111 2,129 2,101 2,120 52,900
2021/06/09 2,074 2,125 2,071 2,100 53,200
2021/06/08 2,072 2,084 2,057 2,072 63,200
2021/06/07 2,006 2,064 2,006 2,057 75,200
2021/06/04 2,045 2,045 1,993 2,002 109,300
2021/06/03 2,041 2,070 2,022 2,044 145,700
2021/06/02 2,102 2,108 2,037 2,039 141,300
2021/06/01 2,082 2,099 2,054 2,097 91,900
2021/05/31 2,095 2,124 2,061 2,068 112,500
2021/05/28 2,087 2,107 2,059 2,086 95,400
2021/05/27 2,120 2,122 2,077 2,077 79,400
2021/05/26 2,116 2,149 2,070 2,105 184,400
2021/05/25 2,129 2,152 2,099 2,117 115,500
2021/05/24 2,162 2,186 2,120 2,144 132,900
2021/05/21 2,146 2,182 2,131 2,164 100,200
2021/05/20 2,105 2,150 2,098 2,121 102,800
2021/05/19 2,097 2,149 2,071 2,108 134,800
2021/05/18 2,058 2,117 2,056 2,105 115,000
2021/05/17 2,120 2,125 2,030 2,058 156,500
2021/05/14 2,126 2,178 2,097 2,102 160,700
2021/05/13 2,076 2,145 1,998 2,100 324,000
2021/05/12 2,294 2,305 2,085 2,097 475,300
2021/05/11 2,338 2,338 2,281 2,295 141,000
2021/05/10 2,390 2,400 2,326 2,364 193,700
2021/05/07 2,440 2,440 2,370 2,385 206,800
2021/05/06 2,421 2,499 2,403 2,442 196,400
2021/04/30 2,455 2,548 2,434 2,443 258,700
2021/04/28 2,496 2,508 2,405 2,421 320,700
2021/04/27 2,510 2,718 2,491 2,529 602,300
2021/04/26 2,511 2,540 2,474 2,492 85,100
2021/04/23 2,540 2,610 2,505 2,510 180,500
2021/04/22 2,515 2,579 2,494 2,574 186,200
2021/04/21 2,420 2,489 2,419 2,477 178,500
2021/04/20 2,477 2,480 2,424 2,469 136,200
2021/04/19 2,515 2,550 2,488 2,506 116,400
2021/04/16 2,522 2,554 2,497 2,519 157,400
2021/04/15 2,455 2,535 2,432 2,521 220,900
2021/04/14 2,437 2,457 2,393 2,453 116,400
2021/04/13 2,416 2,480 2,414 2,445 123,800
2021/04/12 2,430 2,440 2,398 2,409 123,600
2021/04/09 2,443 2,468 2,420 2,434 110,400
2021/04/08 2,506 2,506 2,400 2,425 250,600
2021/04/07 2,460 2,537 2,442 2,527 305,700
2021/04/06 2,455 2,550 2,435 2,445 239,400
2021/04/05 2,490 2,495 2,421 2,455 190,700
2021/04/02 2,580 2,580 2,443 2,492 316,100
2021/04/01 2,476 2,520 2,435 2,514 245,100
2021/03/31 2,409 2,467 2,378 2,444 340,700
2021/03/30 2,387 2,456 2,300 2,420 540,200
2021/03/29 2,544 2,544 2,316 2,347 818,200
2021/03/26 2,431 2,587 2,398 2,583 608,100
2021/03/25 2,504 2,539 2,354 2,421 784,700
2021/03/24 2,566 2,684 2,525 2,546 775,700
2021/03/23 2,643 2,671 2,483 2,589 990,800
2021/03/22 2,429 2,665 2,398 2,641 929,400
2021/03/19 2,360 2,430 2,261 2,430 823,000
2021/03/18 2,260 2,364 2,205 2,359 1,123,000
2021/03/17 2,000 2,226 1,985 2,135 1,190,900
2021/03/16 1,925 1,938 1,907 1,938 30,400
2021/03/15 1,925 1,970 1,917 1,937 78,300
2021/03/12 1,917 1,933 1,886 1,933 73,300
2021/03/11 1,870 1,906 1,853 1,901 57,500
2021/03/10 1,839 1,870 1,822 1,864 62,900
2021/03/09 1,785 1,828 1,772 1,819 61,200
2021/03/08 1,785 1,829 1,782 1,815 62,100
2021/03/05 1,765 1,786 1,704 1,782 107,900
2021/03/04 1,812 1,815 1,760 1,783 83,000
2021/03/03 1,871 1,885 1,825 1,840 97,400
2021/03/02 1,918 1,920 1,869 1,891 67,200
2021/03/01 1,901 1,912 1,873 1,903 74,100
2021/02/26 1,926 1,939 1,883 1,892 91,500
2021/02/25 1,875 1,953 1,871 1,948 84,800
2021/02/24 1,931 1,931 1,866 1,873 61,000
2021/02/22 1,910 1,941 1,910 1,932 59,400
2021/02/19 1,900 1,927 1,869 1,895 112,700
2021/02/18 1,985 1,985 1,927 1,927 69,100
2021/02/17 1,931 1,996 1,920 1,991 92,300
2021/02/16 2,004 2,004 1,940 1,940 112,500
2021/02/15 2,012 2,018 1,983 2,009 85,800
2021/02/12 2,001 2,020 1,971 2,004 131,900
2021/02/10 1,920 1,992 1,898 1,989 150,000
2021/02/09 1,940 1,970 1,904 1,921 99,100
2021/02/08 1,954 1,954 1,905 1,921 136,300
2021/02/05 1,863 1,974 1,857 1,942 429,400
2021/02/04 1,837 1,837 1,790 1,814 145,400
2021/02/03 1,809 1,838 1,799 1,838 70,500
2021/02/02 1,775 1,818 1,769 1,817 61,900
2021/02/01 1,748 1,783 1,739 1,775 45,500
2021/01/29 1,796 1,823 1,740 1,745 107,400
2021/01/28 1,797 1,797 1,774 1,791 87,800
2021/01/27 1,844 1,845 1,801 1,819 67,200
2021/01/26 1,850 1,876 1,818 1,819 139,100
2021/01/25 1,840 1,849 1,812 1,845 132,900
2021/01/22 1,776 1,801 1,761 1,800 67,500
2021/01/21 1,771 1,819 1,767 1,795 103,000
2021/01/20 1,755 1,771 1,753 1,768 46,000
2021/01/19 1,742 1,771 1,735 1,764 64,800
2021/01/18 1,758 1,758 1,731 1,734 68,100
2021/01/15 1,735 1,764 1,724 1,761 83,600
2021/01/14 1,749 1,758 1,725 1,740 86,900
2021/01/13 1,729 1,760 1,721 1,739 103,900
2021/01/12 1,720 1,741 1,718 1,735 62,300
2021/01/08 1,696 1,743 1,695 1,740 88,900
2021/01/07 1,734 1,740 1,696 1,698 126,400
2021/01/06 1,678 1,736 1,678 1,719 116,100
2021/01/05 1,655 1,681 1,638 1,678 59,500
2021/01/04 1,674 1,680 1,632 1,655 63,900

このページの先頭へ