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 |
---|---|---|---|---|---|
2024/04/26 | 496 | 504 | 495 | 504 | 11,700 |
2024/04/25 | 507 | 507 | 494 | 499 | 16,400 |
2024/04/24 | 497 | 508 | 497 | 506 | 15,500 |
2024/04/23 | 501 | 510 | 496 | 504 | 20,900 |
2024/04/22 | 499 | 499 | 494 | 498 | 16,600 |
2024/04/19 | 508 | 510 | 484 | 497 | 61,000 |
2024/04/18 | 508 | 515 | 504 | 514 | 20,600 |
2024/04/17 | 517 | 517 | 503 | 509 | 46,800 |
2024/04/16 | 525 | 529 | 509 | 519 | 68,400 |
2024/04/15 | 568 | 578 | 524 | 528 | 344,700 |
2024/04/12 | 532 | 534 | 528 | 528 | 3,000 |
2024/04/11 | 530 | 535 | 525 | 530 | 12,100 |
2024/04/10 | 531 | 537 | 531 | 531 | 6,800 |
2024/04/09 | 535 | 535 | 530 | 533 | 4,900 |
2024/04/08 | 524 | 544 | 524 | 534 | 36,200 |
2024/04/05 | 521 | 530 | 517 | 525 | 13,600 |
2024/04/04 | 529 | 530 | 517 | 525 | 32,000 |
2024/04/03 | 520 | 532 | 519 | 528 | 15,600 |
2024/04/02 | 545 | 545 | 526 | 528 | 17,300 |
2024/04/01 | 554 | 554 | 539 | 540 | 17,000 |
2024/03/29 | 550 | 555 | 550 | 554 | 7,300 |
2024/03/28 | 554 | 559 | 550 | 550 | 14,900 |
2024/03/27 | 559 | 560 | 554 | 560 | 26,400 |
2024/03/26 | 550 | 563 | 550 | 562 | 36,600 |
2024/03/25 | 552 | 558 | 548 | 550 | 51,100 |
2024/03/22 | 551 | 554 | 538 | 550 | 67,000 |
2024/03/21 | 546 | 555 | 546 | 547 | 29,600 |
2024/03/19 | 543 | 544 | 536 | 544 | 15,300 |
2024/03/18 | 530 | 539 | 528 | 538 | 32,700 |
2024/03/15 | 538 | 538 | 521 | 529 | 24,600 |
2024/03/14 | 556 | 564 | 539 | 543 | 106,500 |
2024/03/13 | 545 | 562 | 526 | 560 | 110,200 |
2024/03/12 | 534 | 548 | 525 | 545 | 67,700 |
2024/03/11 | 521 | 532 | 521 | 525 | 43,400 |
2024/03/08 | 519 | 540 | 516 | 536 | 67,700 |
2024/03/07 | 525 | 528 | 515 | 521 | 23,600 |
2024/03/06 | 511 | 531 | 511 | 528 | 31,700 |
2024/03/05 | 511 | 516 | 505 | 515 | 25,100 |
2024/03/04 | 520 | 524 | 514 | 517 | 19,600 |
2024/03/01 | 524 | 526 | 517 | 521 | 16,700 |
2024/02/29 | 532 | 532 | 522 | 524 | 22,700 |
2024/02/28 | 527 | 543 | 526 | 532 | 43,600 |
2024/02/27 | 520 | 532 | 519 | 530 | 43,100 |
2024/02/26 | 514 | 523 | 510 | 519 | 54,400 |
2024/02/22 | 524 | 524 | 509 | 511 | 49,100 |
2024/02/21 | 524 | 524 | 511 | 517 | 30,200 |
2024/02/20 | 514 | 529 | 513 | 521 | 48,500 |
2024/02/19 | 507 | 518 | 507 | 514 | 23,200 |
2024/02/16 | 503 | 513 | 499 | 507 | 48,000 |
2024/02/15 | 506 | 510 | 496 | 499 | 80,400 |
2024/02/14 | 515 | 516 | 504 | 504 | 53,800 |
2024/02/13 | 520 | 529 | 516 | 525 | 125,900 |
2024/02/09 | 537 | 539 | 522 | 525 | 138,200 |
2024/02/08 | 545 | 550 | 532 | 539 | 157,600 |
2024/02/07 | 565 | 568 | 529 | 545 | 718,400 |
2024/02/06 | 587 | 658 | 547 | 555 | 3,118,100 |
2024/02/05 | 506 | 606 | 502 | 606 | 79,100 |
2024/02/02 | 500 | 508 | 500 | 506 | 18,200 |
2024/02/01 | 507 | 507 | 492 | 500 | 27,500 |
2024/01/31 | 502 | 509 | 497 | 505 | 25,000 |
2024/01/30 | 507 | 507 | 501 | 504 | 13,700 |
2024/01/29 | 504 | 509 | 501 | 504 | 26,000 |
2024/01/26 | 500 | 505 | 497 | 505 | 27,800 |
2024/01/25 | 510 | 512 | 495 | 501 | 41,200 |
2024/01/24 | 508 | 508 | 499 | 506 | 26,000 |
2024/01/23 | 510 | 512 | 505 | 511 | 15,400 |
2024/01/22 | 499 | 509 | 495 | 509 | 24,000 |
2024/01/19 | 499 | 500 | 495 | 495 | 14,400 |
2024/01/18 | 498 | 506 | 495 | 497 | 21,900 |
2024/01/17 | 520 | 520 | 497 | 497 | 61,800 |
2024/01/16 | 530 | 531 | 519 | 519 | 29,300 |
2024/01/15 | 533 | 536 | 526 | 528 | 52,300 |
2024/01/12 | 531 | 537 | 524 | 529 | 108,800 |
2024/01/11 | 513 | 580 | 513 | 533 | 555,400 |
2024/01/10 | 509 | 514 | 507 | 507 | 15,100 |
2024/01/09 | 505 | 509 | 501 | 505 | 41,700 |
2024/01/05 | 505 | 507 | 502 | 505 | 8,000 |
2024/01/04 | 507 | 511 | 502 | 505 | 19,600 |
2023/12/29 | 497 | 510 | 497 | 507 | 21,100 |
2023/12/28 | 490 | 502 | 490 | 502 | 14,500 |
2023/12/27 | 476 | 499 | 476 | 495 | 86,400 |
2023/12/26 | 480 | 485 | 474 | 477 | 88,000 |
2023/12/25 | 495 | 495 | 485 | 485 | 51,400 |
2023/12/22 | 500 | 501 | 492 | 495 | 37,500 |
2023/12/21 | 500 | 502 | 496 | 500 | 22,800 |
2023/12/20 | 505 | 511 | 501 | 503 | 37,200 |
2023/12/19 | 491 | 505 | 491 | 505 | 46,200 |
2023/12/18 | 498 | 499 | 491 | 493 | 62,900 |
2023/12/15 | 499 | 505 | 497 | 502 | 31,700 |
2023/12/14 | 504 | 511 | 494 | 498 | 73,300 |
2023/12/13 | 511 | 511 | 501 | 503 | 54,400 |
2023/12/12 | 525 | 525 | 512 | 516 | 27,400 |
2023/12/11 | 524 | 533 | 524 | 525 | 42,400 |
2023/12/08 | 520 | 524 | 518 | 521 | 36,600 |
2023/12/07 | 532 | 532 | 520 | 526 | 86,500 |
2023/12/06 | 545 | 548 | 530 | 539 | 88,100 |
2023/12/05 | 569 | 569 | 544 | 544 | 43,700 |
2023/12/04 | 576 | 576 | 556 | 565 | 66,700 |
2023/12/01 | 585 | 585 | 574 | 574 | 16,400 |
2023/11/30 | 592 | 592 | 585 | 585 | 16,600 |
2023/11/29 | 577 | 598 | 577 | 593 | 56,700 |
2023/11/28 | 584 | 587 | 575 | 579 | 19,100 |
2023/11/27 | 570 | 584 | 570 | 582 | 12,900 |
2023/11/24 | 578 | 578 | 570 | 570 | 13,900 |
2023/11/22 | 571 | 576 | 569 | 571 | 16,500 |
2023/11/21 | 561 | 574 | 561 | 569 | 20,200 |
2023/11/20 | 565 | 576 | 565 | 568 | 17,300 |
2023/11/17 | 567 | 572 | 561 | 565 | 20,600 |
2023/11/16 | 558 | 572 | 555 | 567 | 29,600 |
2023/11/15 | 557 | 561 | 551 | 559 | 39,200 |
2023/11/14 | 567 | 569 | 555 | 555 | 42,000 |
2023/11/13 | 562 | 575 | 561 | 566 | 82,900 |
2023/11/10 | 615 | 615 | 599 | 600 | 22,800 |
2023/11/09 | 609 | 619 | 609 | 614 | 24,400 |
2023/11/08 | 628 | 630 | 608 | 617 | 43,500 |
2023/11/07 | 633 | 634 | 617 | 623 | 30,500 |
2023/11/06 | 626 | 646 | 612 | 634 | 170,500 |
2023/11/02 | 616 | 624 | 612 | 623 | 23,300 |
2023/11/01 | 610 | 615 | 604 | 614 | 15,200 |
2023/10/31 | 599 | 610 | 596 | 610 | 17,000 |
2023/10/30 | 609 | 610 | 599 | 599 | 8,200 |
2023/10/27 | 585 | 614 | 585 | 614 | 40,800 |
2023/10/26 | 601 | 602 | 588 | 588 | 42,500 |
2023/10/25 | 618 | 621 | 607 | 616 | 49,100 |
2023/10/24 | 575 | 624 | 549 | 618 | 136,900 |
2023/10/23 | 593 | 593 | 570 | 570 | 36,400 |
2023/10/20 | 600 | 600 | 586 | 596 | 21,400 |
2023/10/19 | 602 | 612 | 597 | 600 | 29,900 |
2023/10/18 | 602 | 617 | 602 | 614 | 24,700 |
2023/10/17 | 603 | 613 | 600 | 602 | 17,700 |
2023/10/16 | 612 | 612 | 597 | 603 | 52,600 |
2023/10/13 | 618 | 622 | 604 | 612 | 42,900 |
2023/10/12 | 627 | 628 | 613 | 624 | 22,700 |
2023/10/11 | 632 | 632 | 620 | 629 | 13,300 |
2023/10/10 | 627 | 635 | 627 | 632 | 8,800 |
2023/10/06 | 626 | 635 | 624 | 631 | 13,300 |
2023/10/05 | 620 | 629 | 620 | 622 | 12,800 |
2023/10/04 | 624 | 631 | 601 | 627 | 79,400 |
2023/10/03 | 638 | 643 | 628 | 628 | 39,600 |
2023/10/02 | 638 | 647 | 636 | 641 | 26,100 |
2023/09/29 | 646 | 646 | 641 | 643 | 5,500 |
2023/09/28 | 645 | 649 | 642 | 642 | 12,100 |
2023/09/27 | 648 | 651 | 645 | 649 | 16,300 |
2023/09/26 | 645 | 651 | 644 | 644 | 15,800 |
2023/09/25 | 646 | 654 | 646 | 651 | 9,400 |
2023/09/22 | 640 | 649 | 640 | 646 | 8,000 |
2023/09/21 | 646 | 646 | 638 | 640 | 5,400 |
2023/09/20 | 645 | 646 | 640 | 644 | 9,100 |
2023/09/19 | 648 | 649 | 640 | 645 | 17,800 |
2023/09/15 | 647 | 648 | 639 | 648 | 15,200 |
2023/09/14 | 648 | 654 | 645 | 647 | 12,000 |
2023/09/13 | 643 | 656 | 643 | 648 | 18,500 |
2023/09/12 | 652 | 652 | 642 | 649 | 12,500 |
2023/09/11 | 653 | 653 | 640 | 652 | 17,800 |
2023/09/08 | 656 | 661 | 653 | 653 | 16,000 |
2023/09/07 | 662 | 673 | 656 | 661 | 36,700 |
2023/09/06 | 660 | 663 | 653 | 660 | 11,000 |
2023/09/05 | 658 | 661 | 657 | 657 | 11,500 |
2023/09/04 | 664 | 667 | 658 | 658 | 15,800 |
2023/09/01 | 660 | 666 | 657 | 666 | 16,400 |
2023/08/31 | 651 | 661 | 645 | 660 | 34,200 |
2023/08/30 | 650 | 650 | 641 | 643 | 15,600 |
2023/08/29 | 637 | 645 | 636 | 643 | 14,500 |
2023/08/28 | 643 | 644 | 636 | 637 | 8,500 |
2023/08/25 | 636 | 644 | 633 | 636 | 33,600 |
2023/08/24 | 640 | 646 | 635 | 640 | 20,100 |
2023/08/23 | 632 | 644 | 632 | 640 | 16,800 |
2023/08/22 | 646 | 653 | 629 | 632 | 40,500 |
2023/08/21 | 650 | 657 | 643 | 647 | 18,700 |
2023/08/18 | 650 | 656 | 646 | 649 | 22,100 |
2023/08/17 | 651 | 654 | 641 | 651 | 26,400 |
2023/08/16 | 652 | 658 | 652 | 655 | 25,700 |
2023/08/15 | 675 | 675 | 658 | 658 | 37,800 |
2023/08/14 | 665 | 683 | 658 | 665 | 84,600 |
2023/08/10 | 691 | 739 | 678 | 715 | 179,500 |
2023/08/09 | 692 | 698 | 676 | 689 | 44,800 |
2023/08/08 | 699 | 699 | 680 | 690 | 26,300 |
2023/08/07 | 678 | 695 | 673 | 693 | 46,400 |
2023/08/04 | 676 | 678 | 671 | 675 | 16,000 |
2023/08/03 | 674 | 680 | 670 | 676 | 33,700 |
2023/08/02 | 698 | 714 | 673 | 678 | 116,300 |
2023/08/01 | 683 | 683 | 678 | 679 | 12,200 |
2023/07/31 | 671 | 680 | 671 | 678 | 13,400 |
2023/07/28 | 680 | 681 | 669 | 670 | 28,400 |
2023/07/27 | 677 | 687 | 677 | 681 | 15,800 |
2023/07/26 | 690 | 691 | 678 | 680 | 23,000 |
2023/07/25 | 700 | 700 | 690 | 693 | 17,100 |
2023/07/24 | 692 | 696 | 685 | 690 | 9,800 |
2023/07/21 | 694 | 700 | 687 | 688 | 10,500 |
2023/07/20 | 699 | 701 | 695 | 695 | 6,500 |
2023/07/19 | 695 | 702 | 692 | 702 | 12,700 |
2023/07/18 | 695 | 698 | 691 | 695 | 11,600 |
2023/07/14 | 703 | 707 | 691 | 695 | 18,300 |
2023/07/13 | 702 | 704 | 695 | 701 | 20,200 |
2023/07/12 | 697 | 707 | 697 | 703 | 13,600 |
2023/07/11 | 698 | 703 | 696 | 701 | 10,700 |
2023/07/10 | 695 | 704 | 688 | 700 | 15,100 |
2023/07/07 | 692 | 701 | 692 | 692 | 10,500 |
2023/07/06 | 693 | 700 | 688 | 700 | 23,200 |
2023/07/05 | 703 | 707 | 694 | 699 | 16,800 |