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

アイリッジ(3917)の株価時系列情報

アイリッジ(3917)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
2026/01/29 629 629 596 624 180,900
2026/01/28 671 671 624 631 267,400
2026/01/27 695 695 666 669 225,300
2026/01/26 727 727 652 675 1,316,300
2026/01/23 627 627 627 627 30,700
2026/01/22 542 543 522 527 50,100
2026/01/21 506 551 501 538 109,000
2026/01/20 515 517 506 506 11,300
2026/01/19 526 527 511 519 30,600
2026/01/16 518 527 512 526 30,500
2026/01/15 501 513 501 511 18,300
2026/01/14 513 517 500 505 37,500
2026/01/13 485 515 485 510 84,100
2026/01/09 488 495 480 489 28,400
2026/01/08 493 493 481 487 16,200
2026/01/07 498 498 488 494 23,600
2026/01/06 484 497 483 497 14,000
2026/01/05 472 488 472 485 18,700
2025/12/30 466 473 463 473 14,900
2025/12/29 460 471 445 470 33,600
2025/12/26 455 466 455 459 22,000
2025/12/25 460 460 458 459 20,900
2025/12/24 459 460 453 458 22,200
2025/12/23 458 461 457 458 25,400
2025/12/22 458 460 456 458 27,900
2025/12/19 455 459 451 455 23,700
2025/12/18 461 462 458 458 9,500
2025/12/17 458 462 458 460 23,900
2025/12/16 462 462 458 458 19,000
2025/12/15 465 465 460 462 26,500
2025/12/12 465 468 461 468 12,900
2025/12/11 469 469 458 465 31,800
2025/12/10 471 472 468 471 6,000
2025/12/09 473 476 469 470 8,400
2025/12/08 486 486 469 470 24,500
2025/12/05 479 490 478 490 9,000
2025/12/04 486 486 479 481 8,900
2025/12/03 480 483 475 479 10,100
2025/12/02 492 495 481 481 10,900
2025/12/01 491 492 480 491 18,100
2025/11/28 485 493 485 493 20,000
2025/11/27 483 487 476 487 28,300
2025/11/26 479 481 472 477 35,900
2025/11/25 467 470 462 465 14,400
2025/11/21 447 469 447 463 25,200
2025/11/20 451 461 451 459 9,400
2025/11/19 444 455 442 453 12,400
2025/11/18 457 457 444 445 20,900
2025/11/17 468 468 459 459 21,700
2025/11/14 468 474 461 463 21,900
2025/11/13 471 472 468 468 4,700
2025/11/12 471 477 465 471 38,200
2025/11/11 464 482 462 477 88,300
2025/11/10 482 510 478 506 75,600
2025/11/07 476 485 476 476 24,400
2025/11/06 487 488 481 485 5,700
2025/11/05 482 485 474 485 8,100
2025/11/04 489 489 483 485 2,900
2025/10/31 480 483 476 481 10,300
2025/10/30 479 483 476 480 9,100
2025/10/29 490 490 478 481 12,300
2025/10/28 496 498 490 490 8,000
2025/10/27 495 501 495 496 5,300
2025/10/24 498 501 492 495 8,400
2025/10/23 497 498 488 498 9,500
2025/10/22 497 500 495 497 4,000
2025/10/21 500 500 494 494 8,200
2025/10/20 489 496 489 493 6,400
2025/10/17 494 494 485 486 7,100
2025/10/16 503 503 493 494 2,400
2025/10/15 492 498 489 496 5,200
2025/10/14 497 505 482 488 32,500
2025/10/10 509 509 498 500 15,000
2025/10/09 506 513 503 512 9,100
2025/10/08 508 512 503 504 20,500
2025/10/07 517 517 503 505 11,600
2025/10/06 514 517 507 513 14,400
2025/10/03 512 520 510 512 45,700
2025/10/02 503 514 503 514 16,200
2025/10/01 517 517 500 507 34,100
2025/09/30 511 517 508 517 10,000
2025/09/29 515 520 509 513 17,200
2025/09/26 521 521 513 516 16,700
2025/09/25 534 534 522 524 14,600
2025/09/24 526 532 520 532 29,300
2025/09/22 519 533 519 528 17,000
2025/09/19 534 534 512 519 33,300
2025/09/18 531 538 522 534 22,000
2025/09/17 516 532 512 529 26,200
2025/09/16 515 521 515 519 15,400
2025/09/12 520 522 515 517 27,900
2025/09/11 534 534 525 527 12,300
2025/09/10 532 539 526 535 20,200
2025/09/09 539 542 532 539 8,700
2025/09/08 528 541 528 539 17,400
2025/09/05 542 542 528 528 20,300
2025/09/04 545 545 536 537 15,300
2025/09/03 558 558 536 542 20,200
2025/09/02 551 561 549 556 27,500
2025/09/01 558 560 542 548 25,700
2025/08/29 542 561 542 559 29,700
2025/08/28 565 570 545 546 72,800
2025/08/27 554 564 553 563 45,400
2025/08/26 555 559 542 553 77,700
2025/08/25 567 576 542 556 198,300
2025/08/22 517 540 511 537 136,000
2025/08/21 499 511 498 510 22,500
2025/08/20 503 503 495 498 17,100
2025/08/19 497 503 495 503 14,800
2025/08/18 498 503 492 496 45,400
2025/08/15 493 501 489 490 44,000
2025/08/14 502 506 491 494 53,400
2025/08/13 502 510 498 507 28,100
2025/08/12 501 511 499 503 47,900
2025/08/08 540 547 482 496 160,700
2025/08/07 528 545 528 544 64,600
2025/08/06 521 536 513 530 54,000
2025/08/05 524 527 518 520 21,700
2025/08/04 519 529 519 524 17,900
2025/08/01 520 526 519 525 23,600
2025/07/31 527 527 522 522 8,000
2025/07/30 524 528 521 523 7,400
2025/07/29 526 530 520 524 33,900
2025/07/28 524 530 520 529 30,800
2025/07/25 525 525 518 525 22,600
2025/07/24 525 529 518 519 35,600
2025/07/23 525 526 520 523 17,700
2025/07/22 519 532 519 520 40,000
2025/07/18 538 542 516 519 55,300
2025/07/17 516 537 516 536 47,800
2025/07/16 519 520 514 516 17,600
2025/07/15 529 534 522 522 21,300
2025/07/14 522 532 521 526 36,900
2025/07/11 519 538 517 522 140,000
2025/07/10 523 537 517 519 50,600
2025/07/09 519 529 513 520 60,900
2025/07/08 513 526 512 517 40,300
2025/07/07 518 524 512 515 27,900
2025/07/04 530 532 515 520 55,700
2025/07/03 520 538 514 533 111,100
2025/07/02 520 531 508 514 101,400
2025/07/01 563 565 510 527 661,200
2025/06/30 490 498 490 495 12,500
2025/06/27 490 494 485 491 19,800
2025/06/26 495 530 487 490 129,800
2025/06/25 510 510 494 496 15,200
2025/06/24 500 507 496 502 23,300
2025/06/23 495 496 485 490 24,200
2025/06/20 518 518 500 500 23,500
2025/06/19 522 528 512 513 28,400
2025/06/18 518 552 518 528 173,300
2025/06/17 513 522 507 520 26,500
2025/06/16 515 519 509 516 16,900
2025/06/13 522 523 513 515 7,600
2025/06/12 526 528 519 527 17,500
2025/06/11 525 530 521 521 15,700
2025/06/10 525 529 521 521 25,000
2025/06/09 515 520 514 515 5,300
2025/06/06 515 520 515 515 4,800
2025/06/05 519 520 515 518 4,500
2025/06/04 517 519 514 518 6,200
2025/06/03 522 527 512 521 18,700
2025/06/02 529 529 522 527 7,000
2025/05/30 529 529 520 529 2,900
2025/05/29 522 530 522 529 9,900
2025/05/28 521 525 520 524 4,400
2025/05/27 518 525 516 524 7,400
2025/05/26 500 524 500 523 25,800
2025/05/23 510 510 498 498 9,300
2025/05/22 504 510 498 500 12,900
2025/05/21 503 505 502 502 6,300
2025/05/20 512 512 503 505 10,600
2025/05/19 516 516 506 507 19,900
2025/05/16 499 511 491 506 15,100
2025/05/15 480 499 480 499 13,800
2025/05/14 486 494 476 488 24,800
2025/05/13 477 494 477 494 25,500
2025/05/12 481 504 480 481 40,100
2025/05/09 536 555 486 486 91,600
2025/05/08 536 537 526 528 11,700
2025/05/07 530 542 530 530 14,900
2025/05/02 545 548 525 525 13,000
2025/05/01 548 555 525 533 19,900
2025/04/30 552 552 538 541 13,200
2025/04/28 545 550 537 550 23,400
2025/04/25 559 559 548 548 21,000
2025/04/24 547 554 547 554 6,700
2025/04/23 536 549 533 549 15,400
2025/04/22 532 536 521 536 11,000
2025/04/21 522 535 513 530 15,600
2025/04/18 518 522 506 522 9,300
2025/04/17 497 518 497 517 20,500
2025/04/16 497 504 492 504 13,100
2025/04/15 498 502 494 500 9,700
2025/04/14 492 498 488 495 21,400
2025/04/11 450 493 450 492 40,300
2025/04/10 484 484 464 481 27,900
2025/04/09 440 445 427 444 31,100
2025/04/08 409 455 408 455 84,000
2025/04/07 405 421 401 401 199,400

このページの先頭へ