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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,785 | 2,786 | 2,783 | 2,785 | 9,300 |
| 2024/12/27 | 2,784 | 2,785 | 2,783 | 2,785 | 19,500 |
| 2024/12/26 | 2,783 | 2,786 | 2,782 | 2,784 | 41,300 |
| 2024/12/25 | 2,784 | 2,785 | 2,783 | 2,785 | 24,000 |
| 2024/12/24 | 2,783 | 2,785 | 2,781 | 2,783 | 28,800 |
| 2024/12/23 | 2,783 | 2,787 | 2,780 | 2,783 | 47,800 |
| 2024/12/20 | 2,777 | 2,790 | 2,772 | 2,783 | 296,600 |
| 2024/12/19 | 2,603 | 2,760 | 2,603 | 2,754 | 159,100 |
| 2024/12/18 | 2,591 | 2,593 | 2,588 | 2,588 | 11,600 |
| 2024/12/17 | 2,598 | 2,605 | 2,587 | 2,591 | 11,600 |
| 2024/12/16 | 2,600 | 2,605 | 2,590 | 2,590 | 5,400 |
| 2024/12/13 | 2,589 | 2,601 | 2,587 | 2,587 | 10,400 |
| 2024/12/12 | 2,594 | 2,609 | 2,591 | 2,600 | 14,700 |
| 2024/12/11 | 2,599 | 2,599 | 2,590 | 2,592 | 9,800 |
| 2024/12/10 | 2,624 | 2,624 | 2,599 | 2,599 | 13,800 |
| 2024/12/09 | 2,615 | 2,645 | 2,598 | 2,621 | 29,900 |
| 2024/12/06 | 2,591 | 2,646 | 2,573 | 2,593 | 31,700 |
| 2024/12/05 | 2,587 | 2,596 | 2,585 | 2,589 | 8,800 |
| 2024/12/04 | 2,581 | 2,592 | 2,581 | 2,590 | 8,000 |
| 2024/12/03 | 2,573 | 2,599 | 2,572 | 2,577 | 18,200 |
| 2024/12/02 | 2,577 | 2,583 | 2,572 | 2,573 | 22,300 |
| 2024/11/29 | 2,598 | 2,598 | 2,575 | 2,575 | 4,600 |
| 2024/11/28 | 2,581 | 2,586 | 2,578 | 2,582 | 4,700 |
| 2024/11/27 | 2,589 | 2,589 | 2,572 | 2,578 | 20,700 |
| 2024/11/26 | 2,600 | 2,600 | 2,585 | 2,590 | 4,700 |
| 2024/11/25 | 2,610 | 2,625 | 2,600 | 2,600 | 10,000 |
| 2024/11/22 | 2,596 | 2,618 | 2,586 | 2,598 | 8,500 |
| 2024/11/21 | 2,615 | 2,616 | 2,595 | 2,596 | 42,300 |
| 2024/11/20 | 2,585 | 2,626 | 2,585 | 2,609 | 30,300 |
| 2024/11/19 | 2,560 | 2,602 | 2,559 | 2,584 | 69,100 |
| 2024/11/18 | 2,556 | 2,570 | 2,553 | 2,555 | 35,900 |
| 2024/11/15 | 2,587 | 2,587 | 2,548 | 2,555 | 57,400 |
| 2024/11/14 | 2,595 | 2,597 | 2,583 | 2,584 | 23,900 |
| 2024/11/13 | 2,591 | 2,615 | 2,587 | 2,594 | 54,300 |
| 2024/11/12 | 2,592 | 2,602 | 2,576 | 2,590 | 28,700 |
| 2024/11/11 | 2,570 | 2,592 | 2,568 | 2,583 | 150,100 |
| 2024/11/08 | 2,680 | 2,686 | 2,520 | 2,558 | 298,100 |
| 2024/11/07 | 2,778 | 2,778 | 2,700 | 2,700 | 203,200 |
| 2024/11/06 | 2,778 | 2,778 | 2,776 | 2,777 | 30,800 |
| 2024/11/05 | 2,778 | 2,779 | 2,777 | 2,777 | 50,300 |
| 2024/11/01 | 2,779 | 2,783 | 2,779 | 2,779 | 11,700 |
| 2024/10/31 | 2,777 | 2,782 | 2,777 | 2,781 | 40,000 |
| 2024/10/30 | 2,777 | 2,778 | 2,777 | 2,777 | 27,600 |
| 2024/10/29 | 2,778 | 2,779 | 2,776 | 2,777 | 24,300 |
| 2024/10/28 | 2,776 | 2,780 | 2,776 | 2,779 | 41,400 |
| 2024/10/25 | 2,776 | 2,777 | 2,774 | 2,774 | 21,100 |
| 2024/10/24 | 2,777 | 2,780 | 2,776 | 2,776 | 13,600 |
| 2024/10/23 | 2,779 | 2,780 | 2,777 | 2,778 | 14,700 |
| 2024/10/22 | 2,781 | 2,782 | 2,774 | 2,779 | 67,700 |
| 2024/10/21 | 2,781 | 2,782 | 2,780 | 2,781 | 12,700 |
| 2024/10/18 | 2,782 | 2,783 | 2,781 | 2,781 | 6,700 |
| 2024/10/17 | 2,781 | 2,782 | 2,780 | 2,782 | 19,500 |
| 2024/10/16 | 2,780 | 2,783 | 2,780 | 2,781 | 17,800 |
| 2024/10/15 | 2,784 | 2,784 | 2,780 | 2,780 | 36,000 |
| 2024/10/11 | 2,781 | 2,783 | 2,780 | 2,780 | 27,000 |
| 2024/10/10 | 2,785 | 2,785 | 2,780 | 2,781 | 6,000 |
| 2024/10/09 | 2,780 | 2,786 | 2,780 | 2,786 | 12,500 |
| 2024/10/08 | 2,779 | 2,784 | 2,778 | 2,778 | 13,000 |
| 2024/10/07 | 2,785 | 2,788 | 2,783 | 2,786 | 19,300 |
| 2024/10/04 | 2,784 | 2,786 | 2,780 | 2,785 | 12,500 |
| 2024/10/03 | 2,779 | 2,784 | 2,776 | 2,784 | 21,500 |
| 2024/10/02 | 2,776 | 2,779 | 2,775 | 2,776 | 24,600 |
| 2024/10/01 | 2,774 | 2,782 | 2,774 | 2,782 | 13,900 |
| 2024/09/30 | 2,775 | 2,785 | 2,773 | 2,775 | 23,900 |
| 2024/09/27 | 2,779 | 2,785 | 2,775 | 2,785 | 20,200 |
| 2024/09/26 | 2,774 | 2,780 | 2,771 | 2,780 | 46,100 |
| 2024/09/25 | 2,773 | 2,776 | 2,770 | 2,773 | 42,800 |
| 2024/09/24 | 2,778 | 2,780 | 2,772 | 2,772 | 44,500 |
| 2024/09/20 | 2,777 | 2,785 | 2,777 | 2,778 | 27,300 |
| 2024/09/19 | 2,783 | 2,787 | 2,776 | 2,776 | 31,400 |
| 2024/09/18 | 2,776 | 2,784 | 2,776 | 2,784 | 32,900 |
| 2024/09/17 | 2,775 | 2,780 | 2,774 | 2,780 | 43,700 |
| 2024/09/13 | 2,776 | 2,777 | 2,773 | 2,777 | 26,000 |
| 2024/09/12 | 2,772 | 2,777 | 2,772 | 2,776 | 22,000 |
| 2024/09/11 | 2,771 | 2,775 | 2,771 | 2,772 | 32,500 |
| 2024/09/10 | 2,771 | 2,777 | 2,770 | 2,776 | 47,200 |
| 2024/09/09 | 2,765 | 2,771 | 2,764 | 2,770 | 38,800 |
| 2024/09/06 | 2,774 | 2,778 | 2,763 | 2,768 | 88,400 |
| 2024/09/05 | 2,773 | 2,778 | 2,773 | 2,778 | 41,300 |
| 2024/09/04 | 2,774 | 2,779 | 2,773 | 2,775 | 40,000 |
| 2024/09/03 | 2,776 | 2,778 | 2,774 | 2,777 | 39,900 |
| 2024/09/02 | 2,774 | 2,776 | 2,774 | 2,776 | 18,900 |
| 2024/08/30 | 2,774 | 2,775 | 2,773 | 2,775 | 24,600 |
| 2024/08/29 | 2,774 | 2,776 | 2,772 | 2,776 | 14,700 |
| 2024/08/28 | 2,774 | 2,777 | 2,773 | 2,773 | 15,100 |
| 2024/08/27 | 2,773 | 2,776 | 2,772 | 2,775 | 14,500 |
| 2024/08/26 | 2,775 | 2,778 | 2,773 | 2,777 | 23,700 |
| 2024/08/23 | 2,777 | 2,779 | 2,772 | 2,772 | 33,300 |
| 2024/08/22 | 2,771 | 2,777 | 2,771 | 2,777 | 27,000 |
| 2024/08/21 | 2,770 | 2,775 | 2,769 | 2,774 | 22,500 |
| 2024/08/20 | 2,769 | 2,773 | 2,769 | 2,770 | 42,000 |
| 2024/08/19 | 2,770 | 2,774 | 2,768 | 2,768 | 52,500 |
| 2024/08/16 | 2,771 | 2,774 | 2,770 | 2,770 | 38,000 |
| 2024/08/15 | 2,775 | 2,775 | 2,770 | 2,770 | 18,900 |
| 2024/08/14 | 2,772 | 2,776 | 2,770 | 2,775 | 34,200 |
| 2024/08/13 | 2,773 | 2,777 | 2,773 | 2,777 | 41,600 |
| 2024/08/09 | 2,775 | 2,777 | 2,766 | 2,775 | 67,600 |
| 2024/08/08 | 2,775 | 2,776 | 2,768 | 2,774 | 29,200 |
| 2024/08/07 | 2,745 | 2,777 | 2,745 | 2,776 | 106,800 |
| 2024/08/06 | 2,746 | 2,766 | 2,736 | 2,757 | 48,000 |
| 2024/08/05 | 2,760 | 2,765 | 2,719 | 2,743 | 140,000 |
| 2024/08/02 | 2,771 | 2,775 | 2,762 | 2,762 | 63,300 |
| 2024/08/01 | 2,779 | 2,779 | 2,769 | 2,774 | 53,400 |
| 2024/07/31 | 2,776 | 2,785 | 2,774 | 2,785 | 32,600 |
| 2024/07/30 | 2,771 | 2,785 | 2,771 | 2,778 | 31,600 |
| 2024/07/29 | 2,773 | 2,776 | 2,769 | 2,776 | 38,700 |
| 2024/07/26 | 2,769 | 2,773 | 2,768 | 2,773 | 39,800 |
| 2024/07/25 | 2,768 | 2,772 | 2,766 | 2,767 | 53,700 |
| 2024/07/24 | 2,770 | 2,771 | 2,767 | 2,771 | 31,700 |
| 2024/07/23 | 2,768 | 2,771 | 2,768 | 2,770 | 16,200 |
| 2024/07/22 | 2,768 | 2,772 | 2,766 | 2,771 | 44,100 |
| 2024/07/19 | 2,767 | 2,770 | 2,766 | 2,767 | 36,200 |
| 2024/07/18 | 2,769 | 2,771 | 2,767 | 2,767 | 33,900 |
| 2024/07/17 | 2,772 | 2,772 | 2,767 | 2,770 | 24,900 |
| 2024/07/16 | 2,768 | 2,772 | 2,767 | 2,772 | 35,600 |
| 2024/07/12 | 2,766 | 2,771 | 2,765 | 2,771 | 54,200 |
| 2024/07/11 | 2,770 | 2,771 | 2,766 | 2,766 | 35,500 |
| 2024/07/10 | 2,769 | 2,771 | 2,767 | 2,768 | 27,100 |
| 2024/07/09 | 2,768 | 2,770 | 2,766 | 2,766 | 42,600 |
| 2024/07/08 | 2,768 | 2,771 | 2,766 | 2,767 | 57,500 |
| 2024/07/05 | 2,768 | 2,770 | 2,765 | 2,769 | 36,200 |
| 2024/07/04 | 2,768 | 2,771 | 2,767 | 2,770 | 29,400 |
| 2024/07/03 | 2,767 | 2,771 | 2,766 | 2,768 | 46,900 |
| 2024/07/02 | 2,766 | 2,771 | 2,765 | 2,765 | 44,700 |
| 2024/07/01 | 2,764 | 2,769 | 2,763 | 2,766 | 30,200 |
| 2024/06/28 | 2,767 | 2,768 | 2,763 | 2,767 | 29,400 |
| 2024/06/27 | 2,770 | 2,775 | 2,763 | 2,771 | 72,800 |
| 2024/06/26 | 2,775 | 2,775 | 2,763 | 2,765 | 38,000 |
| 2024/06/25 | 2,760 | 2,772 | 2,760 | 2,765 | 72,800 |
| 2024/06/24 | 2,760 | 2,765 | 2,760 | 2,760 | 46,300 |
| 2024/06/21 | 2,764 | 2,770 | 2,758 | 2,762 | 292,500 |
| 2024/06/20 | 2,788 | 2,790 | 2,788 | 2,788 | 34,000 |
| 2024/06/19 | 2,788 | 2,790 | 2,788 | 2,788 | 32,800 |
| 2024/06/18 | 2,789 | 2,790 | 2,788 | 2,788 | 44,700 |
| 2024/06/17 | 2,789 | 2,790 | 2,788 | 2,789 | 64,300 |
| 2024/06/14 | 2,788 | 2,790 | 2,787 | 2,788 | 64,200 |
| 2024/06/13 | 2,787 | 2,789 | 2,787 | 2,788 | 52,000 |
| 2024/06/12 | 2,787 | 2,788 | 2,786 | 2,787 | 52,100 |
| 2024/06/11 | 2,787 | 2,788 | 2,786 | 2,786 | 29,000 |
| 2024/06/10 | 2,787 | 2,790 | 2,786 | 2,787 | 118,700 |
| 2024/06/07 | 2,788 | 2,789 | 2,786 | 2,786 | 122,900 |
| 2024/06/06 | 2,787 | 2,789 | 2,787 | 2,787 | 38,900 |
| 2024/06/05 | 2,786 | 2,788 | 2,786 | 2,787 | 64,900 |
| 2024/06/04 | 2,787 | 2,788 | 2,786 | 2,786 | 86,600 |
| 2024/06/03 | 2,785 | 2,789 | 2,784 | 2,787 | 272,600 |
| 2024/05/31 | 2,783 | 2,785 | 2,783 | 2,784 | 93,300 |
| 2024/05/30 | 2,784 | 2,785 | 2,783 | 2,783 | 132,500 |
| 2024/05/29 | 2,784 | 2,785 | 2,784 | 2,784 | 56,100 |
| 2024/05/28 | 2,785 | 2,787 | 2,784 | 2,784 | 61,300 |
| 2024/05/27 | 2,783 | 2,785 | 2,783 | 2,784 | 175,700 |
| 2024/05/24 | 2,783 | 2,784 | 2,782 | 2,782 | 97,500 |
| 2024/05/23 | 2,783 | 2,784 | 2,782 | 2,782 | 142,600 |
| 2024/05/22 | 2,783 | 2,784 | 2,782 | 2,782 | 166,900 |
| 2024/05/21 | 2,783 | 2,784 | 2,782 | 2,782 | 282,200 |
| 2024/05/20 | 2,783 | 2,784 | 2,782 | 2,782 | 257,200 |
| 2024/05/17 | 2,782 | 2,785 | 2,782 | 2,782 | 240,800 |
| 2024/05/16 | 2,782 | 2,787 | 2,781 | 2,784 | 1,461,800 |
| 2024/05/15 | 2,773 | 2,773 | 2,773 | 2,773 | 273,800 |
| 2024/05/14 | 2,273 | 2,273 | 2,273 | 2,273 | 29,800 |
| 2024/05/13 | 1,857 | 1,884 | 1,847 | 1,873 | 49,700 |
| 2024/05/10 | 1,831 | 1,850 | 1,831 | 1,850 | 30,100 |
| 2024/05/09 | 1,838 | 1,838 | 1,822 | 1,833 | 13,700 |
| 2024/05/08 | 1,825 | 1,838 | 1,825 | 1,829 | 16,600 |
| 2024/05/07 | 1,820 | 1,835 | 1,815 | 1,835 | 23,900 |
| 2024/05/02 | 1,811 | 1,825 | 1,811 | 1,813 | 14,200 |
| 2024/05/01 | 1,821 | 1,823 | 1,801 | 1,811 | 20,300 |
| 2024/04/30 | 1,822 | 1,824 | 1,805 | 1,812 | 15,100 |
| 2024/04/26 | 1,808 | 1,808 | 1,778 | 1,800 | 23,500 |
| 2024/04/25 | 1,805 | 1,814 | 1,794 | 1,795 | 11,600 |
| 2024/04/24 | 1,809 | 1,815 | 1,797 | 1,815 | 19,500 |
| 2024/04/23 | 1,803 | 1,813 | 1,795 | 1,800 | 14,200 |
| 2024/04/22 | 1,780 | 1,796 | 1,778 | 1,796 | 21,600 |
| 2024/04/19 | 1,786 | 1,786 | 1,750 | 1,765 | 51,500 |
| 2024/04/18 | 1,789 | 1,805 | 1,789 | 1,800 | 10,600 |
| 2024/04/17 | 1,799 | 1,799 | 1,777 | 1,784 | 32,800 |
| 2024/04/16 | 1,818 | 1,818 | 1,797 | 1,802 | 41,400 |
| 2024/04/15 | 1,819 | 1,828 | 1,815 | 1,823 | 12,400 |
| 2024/04/12 | 1,836 | 1,848 | 1,824 | 1,824 | 20,400 |
| 2024/04/11 | 1,834 | 1,836 | 1,814 | 1,831 | 14,300 |
| 2024/04/10 | 1,836 | 1,862 | 1,833 | 1,837 | 19,700 |
| 2024/04/09 | 1,850 | 1,850 | 1,824 | 1,828 | 20,100 |
| 2024/04/08 | 1,850 | 1,853 | 1,830 | 1,830 | 19,200 |
| 2024/04/05 | 1,820 | 1,828 | 1,805 | 1,823 | 18,500 |
| 2024/04/04 | 1,828 | 1,831 | 1,820 | 1,830 | 25,500 |
| 2024/04/03 | 1,821 | 1,828 | 1,804 | 1,819 | 37,400 |
| 2024/04/02 | 1,844 | 1,850 | 1,819 | 1,830 | 35,500 |
| 2024/04/01 | 1,900 | 1,900 | 1,843 | 1,843 | 32,900 |
| 2024/03/29 | 1,885 | 1,902 | 1,879 | 1,889 | 27,000 |
| 2024/03/28 | 1,883 | 1,900 | 1,871 | 1,891 | 22,600 |
| 2024/03/27 | 1,950 | 1,950 | 1,929 | 1,932 | 41,600 |
| 2024/03/26 | 1,936 | 1,941 | 1,924 | 1,941 | 29,400 |
| 2024/03/25 | 1,937 | 1,946 | 1,920 | 1,926 | 40,800 |
| 2024/03/22 | 1,914 | 1,940 | 1,901 | 1,927 | 47,300 |
| 2024/03/21 | 1,919 | 1,940 | 1,894 | 1,898 | 48,500 |
| 2024/03/19 | 1,865 | 1,908 | 1,865 | 1,902 | 53,900 |
| 2024/03/18 | 1,868 | 1,870 | 1,852 | 1,865 | 31,100 |
| 2024/03/15 | 1,856 | 1,857 | 1,841 | 1,841 | 22,400 |
| 2024/03/14 | 1,840 | 1,864 | 1,840 | 1,864 | 26,300 |
| 2024/03/13 | 1,843 | 1,864 | 1,835 | 1,843 | 25,600 |
| 2024/03/12 | 1,827 | 1,836 | 1,795 | 1,836 | 44,400 |
| 2024/03/11 | 1,818 | 1,829 | 1,806 | 1,823 | 55,800 |
| 2024/03/08 | 1,822 | 1,834 | 1,811 | 1,823 | 32,700 |
| 2024/03/07 | 1,841 | 1,846 | 1,814 | 1,829 | 43,800 |
| 2024/03/06 | 1,821 | 1,845 | 1,820 | 1,830 | 46,500 |
| 2024/03/05 | 1,815 | 1,854 | 1,812 | 1,832 | 39,900 |
| 2024/03/04 | 1,832 | 1,843 | 1,818 | 1,818 | 40,800 |
| 2024/03/01 | 1,866 | 1,867 | 1,824 | 1,830 | 65,000 |
| 2024/02/29 | 1,860 | 1,875 | 1,850 | 1,866 | 26,600 |
| 2024/02/28 | 1,856 | 1,880 | 1,856 | 1,859 | 31,800 |
| 2024/02/27 | 1,841 | 1,856 | 1,836 | 1,854 | 26,800 |
| 2024/02/26 | 1,820 | 1,842 | 1,809 | 1,834 | 42,200 |
| 2024/02/22 | 1,837 | 1,838 | 1,816 | 1,830 | 29,700 |
| 2024/02/21 | 1,840 | 1,840 | 1,814 | 1,830 | 31,100 |
| 2024/02/20 | 1,825 | 1,853 | 1,823 | 1,835 | 50,600 |
| 2024/02/19 | 1,828 | 1,834 | 1,816 | 1,823 | 48,700 |
| 2024/02/16 | 1,780 | 1,836 | 1,780 | 1,826 | 80,100 |
| 2024/02/15 | 1,803 | 1,805 | 1,772 | 1,776 | 123,500 |
| 2024/02/14 | 1,810 | 1,819 | 1,797 | 1,810 | 69,600 |
| 2024/02/13 | 1,840 | 1,840 | 1,802 | 1,825 | 114,800 |
| 2024/02/09 | 1,845 | 1,883 | 1,837 | 1,842 | 118,200 |
| 2024/02/08 | 1,835 | 1,895 | 1,834 | 1,845 | 469,500 |
| 2024/02/07 | 2,050 | 2,078 | 2,036 | 2,057 | 99,700 |
| 2024/02/06 | 2,040 | 2,050 | 2,027 | 2,033 | 27,600 |
| 2024/02/05 | 2,016 | 2,064 | 2,011 | 2,057 | 54,800 |
| 2024/02/02 | 2,022 | 2,029 | 2,011 | 2,016 | 37,400 |
| 2024/02/01 | 2,040 | 2,040 | 2,017 | 2,021 | 23,900 |
| 2024/01/31 | 2,028 | 2,045 | 2,022 | 2,042 | 22,900 |
| 2024/01/30 | 2,083 | 2,083 | 2,035 | 2,035 | 59,300 |
| 2024/01/29 | 2,073 | 2,087 | 2,062 | 2,083 | 30,300 |
| 2024/01/26 | 2,061 | 2,087 | 2,052 | 2,056 | 51,900 |
| 2024/01/25 | 2,060 | 2,069 | 2,045 | 2,062 | 30,000 |
| 2024/01/24 | 2,049 | 2,065 | 2,041 | 2,062 | 40,000 |
| 2024/01/23 | 2,063 | 2,068 | 2,042 | 2,048 | 31,600 |
| 2024/01/22 | 2,032 | 2,063 | 2,018 | 2,063 | 54,900 |
| 2024/01/19 | 2,003 | 2,039 | 2,003 | 2,007 | 33,500 |
| 2024/01/18 | 2,000 | 2,026 | 1,998 | 2,003 | 43,700 |
| 2024/01/17 | 2,073 | 2,074 | 2,015 | 2,015 | 49,200 |
| 2024/01/16 | 2,043 | 2,075 | 2,026 | 2,067 | 79,700 |
| 2024/01/15 | 2,010 | 2,029 | 1,992 | 2,029 | 61,700 |
| 2024/01/12 | 2,008 | 2,014 | 1,996 | 2,004 | 50,200 |
| 2024/01/11 | 2,032 | 2,037 | 2,001 | 2,010 | 47,000 |
| 2024/01/10 | 2,028 | 2,045 | 2,013 | 2,014 | 61,900 |
| 2024/01/09 | 2,045 | 2,072 | 2,027 | 2,028 | 50,900 |
| 2024/01/05 | 2,036 | 2,054 | 2,027 | 2,040 | 62,100 |
| 2024/01/04 | 1,973 | 2,035 | 1,971 | 2,029 | 35,600 |