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
2026/06/18 413 421 411 421 8,700
2026/06/17 406 417 406 416 13,500
2026/06/16 405 409 403 406 11,900
2026/06/15 403 412 403 407 23,000
2026/06/12 407 412 403 407 34,700
2026/06/11 402 409 402 409 20,400
2026/06/10 420 420 406 408 55,500
2026/06/09 423 423 416 418 38,200
2026/06/08 426 432 415 420 42,800
2026/06/05 433 435 430 430 22,200
2026/06/04 435 435 432 433 16,300
2026/06/03 441 441 437 439 13,100
2026/06/02 437 442 436 439 8,900
2026/06/01 440 444 439 439 8,800
2026/05/29 441 445 441 443 13,500
2026/05/28 446 446 440 441 21,600
2026/05/27 448 448 441 446 31,300
2026/05/26 445 449 444 446 18,600
2026/05/25 451 453 445 445 18,300
2026/05/22 453 456 452 452 10,600
2026/05/21 450 453 449 452 10,200
2026/05/20 450 453 446 447 23,800
2026/05/19 450 455 449 451 16,600
2026/05/18 450 452 449 449 17,100
2026/05/15 458 459 450 450 32,800
2026/05/14 460 460 455 455 18,400
2026/05/13 458 460 456 460 17,200
2026/05/12 468 468 458 458 31,700
2026/05/11 475 485 461 468 108,500
2026/05/08 462 489 460 489 87,800
2026/05/07 455 464 451 462 49,800
2026/05/01 459 464 459 460 18,300
2026/04/30 459 465 458 461 21,600
2026/04/28 454 464 454 463 35,600
2026/04/27 458 462 455 455 24,700
2026/04/24 464 468 458 459 28,900
2026/04/23 469 469 458 460 41,600
2026/04/22 471 477 469 469 20,700
2026/04/21 478 478 472 474 17,300
2026/04/20 472 480 471 478 23,800
2026/04/17 473 475 471 474 16,500
2026/04/16 476 481 474 474 17,700
2026/04/15 471 479 471 474 14,300
2026/04/14 474 480 470 471 25,900
2026/04/13 465 474 465 474 15,200
2026/04/10 476 476 467 467 12,000
2026/04/09 487 487 475 476 25,500
2026/04/08 471 492 471 483 56,000
2026/04/07 469 473 465 467 46,900
2026/04/06 476 477 468 469 42,900
2026/04/03 483 494 477 481 29,600
2026/03/27 595 598 589 590 147,300
2026/03/26 600 603 594 595 67,900
2026/03/25 599 603 597 599 49,200
2026/03/24 598 603 587 593 70,500
2026/03/23 600 602 590 592 77,100
2026/03/19 605 609 601 603 38,900
2026/03/18 610 610 605 607 35,300
2026/03/17 610 614 606 609 36,300
2026/03/16 612 613 608 611 31,700
2026/03/13 607 613 606 612 31,600
2026/03/12 617 617 606 611 38,300
2026/03/11 616 618 613 614 27,500
2026/03/10 617 620 613 616 33,600
2026/03/09 617 617 600 610 60,500
2026/03/06 608 620 608 617 22,100
2026/03/05 618 623 609 616 35,800
2026/03/04 609 609 592 599 80,300
2026/03/03 628 628 612 612 38,300
2026/03/02 625 626 612 626 49,700
2026/02/27 610 625 610 625 50,000
2026/02/26 613 616 604 604 52,800
2026/02/25 610 616 605 611 31,200
2026/02/24 600 608 596 604 39,300
2026/02/20 600 602 591 592 37,800
2026/02/19 614 614 600 600 30,400
2026/02/18 601 614 595 614 31,700
2026/02/17 592 600 591 597 47,100
2026/02/16 595 599 593 594 45,600
2026/02/13 609 610 590 590 113,000
2026/02/12 620 620 608 609 93,000
2026/02/10 615 625 615 622 58,700
2026/02/09 634 634 610 612 62,800
2026/02/06 642 642 623 624 39,700
2026/02/05 620 642 618 638 66,700
2026/02/04 624 624 616 618 31,000
2026/02/03 622 625 617 618 34,400
2026/02/02 633 634 618 620 70,400
2026/01/30 630 631 612 624 84,400
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

このページの先頭へ