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
2022/12/30 2,564 2,605 2,564 2,583 67,600
2022/12/29 2,495 2,555 2,478 2,551 78,600
2022/12/28 2,468 2,508 2,451 2,503 83,500
2022/12/27 2,450 2,498 2,446 2,484 75,700
2022/12/26 2,475 2,475 2,394 2,429 67,100
2022/12/23 2,448 2,492 2,420 2,460 85,200
2022/12/22 2,464 2,486 2,410 2,448 78,500
2022/12/21 2,410 2,464 2,406 2,454 74,600
2022/12/20 2,471 2,524 2,351 2,404 281,300
2022/12/19 2,404 2,538 2,402 2,487 242,500
2022/12/16 2,322 2,418 2,311 2,397 139,500
2022/12/15 2,319 2,362 2,315 2,349 71,200
2022/12/14 2,350 2,358 2,310 2,327 70,600
2022/12/13 2,258 2,359 2,258 2,311 180,600
2022/12/12 2,215 2,266 2,213 2,257 56,700
2022/12/09 2,195 2,238 2,195 2,237 78,700
2022/12/08 2,241 2,243 2,174 2,193 117,300
2022/12/07 2,220 2,262 2,205 2,252 79,400
2022/12/06 2,240 2,244 2,216 2,225 69,100
2022/12/05 2,318 2,318 2,221 2,240 283,300
2022/12/02 2,262 2,325 2,246 2,318 158,000
2022/12/01 2,236 2,297 2,233 2,285 150,400
2022/11/30 2,240 2,242 2,209 2,218 100,200
2022/11/29 2,264 2,274 2,237 2,268 80,200
2022/11/28 2,309 2,322 2,240 2,286 261,300
2022/11/25 2,207 2,216 2,186 2,209 95,500
2022/11/24 2,215 2,237 2,201 2,201 82,600
2022/11/22 2,205 2,224 2,205 2,209 36,900
2022/11/21 2,218 2,218 2,201 2,204 38,400
2022/11/18 2,250 2,258 2,203 2,205 76,200
2022/11/17 2,218 2,273 2,218 2,248 65,400
2022/11/16 2,220 2,238 2,219 2,224 51,500
2022/11/15 2,204 2,245 2,196 2,220 65,000
2022/11/14 2,220 2,233 2,200 2,219 114,000
2022/11/11 2,275 2,275 2,218 2,262 93,400
2022/11/10 2,254 2,268 2,216 2,233 79,700
2022/11/09 2,273 2,276 2,219 2,260 170,600
2022/11/08 2,331 2,338 2,234 2,273 244,900
2022/11/07 2,255 2,341 2,240 2,338 303,400
2022/11/04 2,450 2,450 2,216 2,223 620,900
2022/11/02 2,594 2,630 2,555 2,609 208,700
2022/11/01 2,605 2,617 2,560 2,595 85,700
2022/10/31 2,580 2,586 2,536 2,585 56,400
2022/10/28 2,573 2,591 2,543 2,552 91,700
2022/10/27 2,588 2,605 2,561 2,603 31,700
2022/10/26 2,602 2,633 2,584 2,588 53,500
2022/10/25 2,610 2,647 2,580 2,594 47,300
2022/10/24 2,664 2,685 2,602 2,610 41,900
2022/10/21 2,650 2,682 2,635 2,646 42,400
2022/10/20 2,688 2,729 2,631 2,658 115,000
2022/10/19 2,696 2,745 2,680 2,728 75,500
2022/10/18 2,645 2,731 2,635 2,723 102,700
2022/10/17 2,685 2,685 2,580 2,585 136,100
2022/10/14 2,620 2,751 2,620 2,712 206,200
2022/10/13 2,587 2,620 2,558 2,589 47,000
2022/10/12 2,574 2,605 2,549 2,601 63,200
2022/10/11 2,633 2,654 2,541 2,573 125,600
2022/10/07 2,624 2,691 2,615 2,673 95,900
2022/10/06 2,610 2,708 2,605 2,659 169,800
2022/10/05 2,512 2,654 2,507 2,605 181,100
2022/10/04 2,461 2,512 2,449 2,500 84,900
2022/10/03 2,339 2,434 2,297 2,434 68,700
2022/09/30 2,333 2,410 2,302 2,363 72,000
2022/09/29 2,345 2,364 2,319 2,346 47,600
2022/09/28 2,316 2,323 2,245 2,300 74,400
2022/09/27 2,336 2,358 2,302 2,345 50,700
2022/09/26 2,349 2,350 2,281 2,286 84,900
2022/09/22 2,355 2,398 2,336 2,398 51,800
2022/09/21 2,420 2,420 2,370 2,398 67,200
2022/09/20 2,430 2,445 2,406 2,420 38,000
2022/09/16 2,463 2,463 2,420 2,456 49,800
2022/09/15 2,495 2,495 2,441 2,463 43,900
2022/09/14 2,468 2,526 2,460 2,478 81,600
2022/09/13 2,562 2,586 2,542 2,542 45,800
2022/09/12 2,589 2,610 2,557 2,582 65,800
2022/09/09 2,480 2,622 2,480 2,586 154,700
2022/09/08 2,420 2,461 2,366 2,449 121,300
2022/09/07 2,500 2,500 2,371 2,376 138,400
2022/09/06 2,488 2,530 2,436 2,525 63,700
2022/09/05 2,451 2,497 2,435 2,470 39,100
2022/09/02 2,496 2,500 2,418 2,466 78,300
2022/09/01 2,425 2,492 2,425 2,482 91,200
2022/08/31 2,426 2,447 2,421 2,429 63,400
2022/08/30 2,463 2,473 2,430 2,446 54,200
2022/08/29 2,458 2,478 2,432 2,440 106,700
2022/08/26 2,559 2,564 2,503 2,508 87,500
2022/08/25 2,557 2,588 2,557 2,559 38,400
2022/08/24 2,626 2,626 2,542 2,586 74,100
2022/08/23 2,520 2,598 2,509 2,588 90,000
2022/08/22 2,532 2,581 2,516 2,521 93,300
2022/08/19 2,616 2,645 2,562 2,570 92,700
2022/08/18 2,605 2,630 2,596 2,609 65,900
2022/08/17 2,592 2,649 2,575 2,639 112,300
2022/08/16 2,538 2,612 2,528 2,593 114,500
2022/08/15 2,620 2,630 2,560 2,564 112,900
2022/08/12 2,609 2,636 2,579 2,620 178,700
2022/08/10 2,549 2,619 2,512 2,590 189,000
2022/08/09 2,518 2,625 2,495 2,568 404,900
2022/08/08 2,393 2,563 2,351 2,520 1,072,800
2022/08/05 2,370 2,381 2,350 2,381 372,500
2022/08/04 1,990 2,000 1,975 1,981 64,100
2022/08/03 1,966 1,988 1,963 1,981 41,300
2022/08/02 1,970 1,973 1,954 1,956 27,500
2022/08/01 1,945 1,985 1,933 1,967 35,400
2022/07/29 1,945 1,963 1,935 1,952 29,700
2022/07/28 1,911 1,939 1,904 1,939 38,600
2022/07/27 1,941 1,941 1,916 1,919 29,400
2022/07/26 1,935 1,937 1,918 1,929 25,800
2022/07/25 1,953 1,953 1,930 1,946 14,400
2022/07/22 1,935 1,960 1,922 1,953 38,800
2022/07/21 1,918 1,947 1,900 1,944 19,900
2022/07/20 1,939 1,954 1,924 1,924 38,400
2022/07/19 1,925 1,928 1,907 1,927 18,700
2022/07/15 1,900 1,924 1,881 1,924 36,100
2022/07/14 1,889 1,910 1,877 1,900 28,200
2022/07/13 1,840 1,894 1,840 1,894 36,600
2022/07/12 1,867 1,867 1,840 1,848 31,500
2022/07/11 1,878 1,903 1,876 1,890 32,600
2022/07/08 1,879 1,911 1,866 1,876 60,600
2022/07/07 1,860 1,877 1,840 1,876 49,300
2022/07/06 1,830 1,850 1,821 1,848 60,700
2022/07/05 1,830 1,837 1,811 1,828 70,900
2022/07/04 1,798 1,815 1,784 1,805 54,300
2022/07/01 1,787 1,802 1,747 1,763 39,200
2022/06/30 1,804 1,810 1,784 1,787 38,800
2022/06/29 1,800 1,822 1,770 1,819 43,400
2022/06/28 1,813 1,823 1,790 1,816 9,800
2022/06/27 1,842 1,842 1,803 1,813 25,400
2022/06/24 1,758 1,804 1,758 1,802 39,300
2022/06/23 1,755 1,793 1,746 1,756 37,200
2022/06/22 1,774 1,774 1,729 1,764 29,900
2022/06/21 1,727 1,779 1,727 1,763 44,100
2022/06/20 1,749 1,756 1,695 1,707 51,900
2022/06/17 1,706 1,733 1,699 1,723 45,200
2022/06/16 1,781 1,781 1,731 1,741 43,900
2022/06/15 1,761 1,780 1,736 1,746 51,300
2022/06/14 1,787 1,787 1,733 1,770 106,600
2022/06/13 1,878 1,878 1,806 1,822 131,100
2022/06/10 1,920 1,920 1,894 1,894 58,300
2022/06/09 1,952 1,970 1,934 1,936 35,200
2022/06/08 1,931 1,962 1,925 1,957 41,800
2022/06/07 1,932 1,937 1,907 1,909 36,700
2022/06/06 1,923 1,946 1,913 1,932 27,700
2022/06/03 1,956 1,984 1,938 1,951 29,700
2022/06/02 1,944 1,944 1,914 1,938 31,900
2022/06/01 1,921 1,958 1,918 1,957 34,100
2022/05/31 1,952 1,952 1,906 1,914 42,300
2022/05/30 1,934 1,956 1,915 1,952 50,900
2022/05/27 1,931 1,936 1,887 1,910 34,700
2022/05/26 1,930 1,950 1,893 1,893 40,000
2022/05/25 2,008 2,013 1,928 1,930 66,500
2022/05/24 2,016 2,035 1,996 1,997 44,900
2022/05/23 2,041 2,056 2,010 2,022 58,700
2022/05/20 2,116 2,132 2,051 2,056 57,400
2022/05/19 2,059 2,125 2,059 2,100 56,000
2022/05/18 2,118 2,153 2,088 2,130 115,100
2022/05/17 1,999 2,109 1,964 2,099 123,100
2022/05/16 2,035 2,055 1,982 1,993 135,800
2022/05/13 1,899 2,100 1,887 2,027 456,500
2022/05/12 1,826 1,844 1,726 1,739 237,500
2022/05/11 2,007 2,007 1,850 1,870 285,700
2022/05/10 1,990 2,016 1,950 2,013 36,200
2022/05/09 2,014 2,028 1,987 1,998 41,100
2022/05/06 2,000 2,016 1,959 2,015 38,700
2022/05/02 1,957 2,006 1,943 2,000 34,500
2022/04/28 1,957 1,980 1,937 1,980 33,100
2022/04/27 1,929 1,968 1,908 1,964 79,600
2022/04/26 1,923 1,991 1,913 1,984 55,400
2022/04/25 1,902 1,958 1,902 1,910 110,400
2022/04/22 2,050 2,051 1,967 1,975 137,200
2022/04/21 2,113 2,114 2,070 2,096 40,600
2022/04/20 2,077 2,110 2,045 2,078 63,100
2022/04/19 2,140 2,140 2,075 2,077 75,900
2022/04/18 2,176 2,178 2,109 2,113 91,600
2022/04/15 2,159 2,187 2,131 2,186 103,800
2022/04/14 2,100 2,169 2,086 2,169 202,500
2022/04/13 2,017 2,074 2,003 2,074 48,600
2022/04/12 2,042 2,078 2,028 2,029 72,100
2022/04/11 2,055 2,091 2,020 2,053 101,800
2022/04/08 2,062 2,062 1,996 2,055 66,100
2022/04/07 2,044 2,065 2,010 2,041 92,300
2022/04/06 2,017 2,065 1,996 2,065 103,900
2022/04/05 1,982 2,038 1,982 2,037 105,600
2022/04/04 1,945 1,968 1,914 1,968 53,000
2022/04/01 1,919 1,934 1,896 1,930 52,000
2022/03/31 1,945 1,959 1,917 1,927 118,600
2022/03/30 1,963 1,990 1,942 1,971 60,300
2022/03/29 1,952 1,988 1,933 1,984 90,400
2022/03/28 1,965 1,971 1,911 1,931 81,800
2022/03/25 1,988 1,994 1,951 1,970 55,600
2022/03/24 1,950 1,994 1,940 1,994 68,000
2022/03/23 1,939 1,989 1,926 1,967 100,900
2022/03/22 2,003 2,003 1,899 1,910 155,200
2022/03/18 2,030 2,032 1,990 2,005 82,100
2022/03/17 2,040 2,043 1,990 2,024 127,800
2022/03/16 1,981 2,022 1,965 2,012 103,600
2022/03/15 1,916 1,960 1,904 1,951 67,600
2022/03/14 1,907 1,961 1,907 1,930 101,600
2022/03/11 1,887 1,937 1,887 1,913 92,500
2022/03/10 1,890 1,937 1,881 1,927 132,600
2022/03/09 1,891 1,891 1,810 1,825 138,100
2022/03/08 1,850 1,923 1,825 1,863 212,400
2022/03/07 1,949 1,979 1,867 1,877 235,900
2022/03/04 1,955 2,004 1,901 2,003 255,000
2022/03/03 1,918 2,069 1,918 1,995 332,000
2022/03/02 1,887 1,913 1,859 1,879 115,400
2022/03/01 1,892 1,942 1,881 1,918 133,300
2022/02/28 1,877 1,912 1,839 1,852 133,000
2022/02/25 1,886 1,936 1,871 1,899 131,400
2022/02/24 1,856 1,875 1,810 1,844 190,800
2022/02/22 1,870 1,931 1,862 1,881 102,500
2022/02/21 1,915 1,915 1,853 1,910 118,900
2022/02/18 1,958 1,988 1,931 1,938 81,000
2022/02/17 2,000 2,036 1,974 2,008 115,500
2022/02/16 1,980 2,005 1,965 1,994 83,000
2022/02/15 1,972 1,989 1,940 1,948 93,700
2022/02/14 1,960 1,985 1,931 1,970 206,600
2022/02/10 2,035 2,046 1,982 2,010 148,900
2022/02/09 2,061 2,070 1,980 2,003 250,900
2022/02/08 2,001 2,070 1,971 2,052 287,500
2022/02/07 1,999 2,058 1,963 1,999 414,100
2022/02/04 1,849 2,014 1,820 1,996 734,100
2022/02/03 1,874 1,879 1,763 1,875 996,700
2022/02/02 1,684 1,794 1,674 1,794 1,175,200
2022/02/01 1,475 1,509 1,475 1,494 62,800
2022/01/31 1,474 1,507 1,421 1,475 269,600
2022/01/28 1,444 1,459 1,417 1,442 71,800
2022/01/27 1,500 1,509 1,410 1,427 167,200
2022/01/26 1,510 1,641 1,476 1,510 524,700
2022/01/25 1,546 1,556 1,501 1,513 59,000
2022/01/24 1,530 1,561 1,518 1,559 45,200
2022/01/21 1,533 1,542 1,515 1,541 41,500
2022/01/20 1,536 1,572 1,534 1,547 47,200
2022/01/19 1,570 1,576 1,538 1,548 58,300
2022/01/18 1,559 1,600 1,551 1,581 54,000
2022/01/17 1,590 1,592 1,548 1,550 35,900
2022/01/14 1,599 1,650 1,540 1,574 151,100
2022/01/13 1,633 1,633 1,604 1,604 27,400
2022/01/12 1,600 1,636 1,600 1,633 38,900
2022/01/11 1,600 1,609 1,582 1,595 40,400
2022/01/07 1,626 1,636 1,585 1,614 74,000
2022/01/06 1,669 1,669 1,620 1,620 70,000
2022/01/05 1,717 1,717 1,675 1,688 64,000
2022/01/04 1,668 1,721 1,649 1,706 107,100

このページの先頭へ