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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 525 | 525 | 465 | 481 | 92,700 |
| 2025/04/03 | 536 | 560 | 526 | 545 | 31,000 |
| 2025/04/02 | 556 | 556 | 545 | 550 | 3,600 |
| 2025/04/01 | 573 | 573 | 535 | 556 | 14,200 |
| 2025/03/31 | 572 | 575 | 555 | 564 | 26,600 |
| 2025/03/28 | 580 | 584 | 574 | 582 | 9,900 |
| 2025/03/27 | 585 | 590 | 580 | 580 | 7,400 |
| 2025/03/26 | 593 | 596 | 586 | 588 | 12,300 |
| 2025/03/25 | 583 | 596 | 574 | 594 | 49,000 |
| 2025/03/24 | 566 | 582 | 560 | 579 | 15,500 |
| 2025/03/21 | 583 | 585 | 570 | 570 | 13,300 |
| 2025/03/19 | 576 | 592 | 562 | 583 | 24,700 |
| 2025/03/18 | 583 | 592 | 572 | 572 | 12,800 |
| 2025/03/17 | 576 | 592 | 574 | 583 | 15,600 |
| 2025/03/14 | 564 | 582 | 564 | 573 | 14,900 |
| 2025/03/13 | 558 | 565 | 558 | 558 | 28,300 |
| 2025/03/12 | 563 | 564 | 554 | 559 | 5,600 |
| 2025/03/11 | 544 | 560 | 536 | 560 | 29,700 |
| 2025/03/10 | 557 | 559 | 549 | 554 | 10,100 |
| 2025/03/07 | 547 | 565 | 547 | 557 | 18,400 |
| 2025/03/06 | 559 | 560 | 551 | 557 | 22,100 |
| 2025/03/05 | 550 | 562 | 549 | 559 | 11,400 |
| 2025/03/04 | 552 | 562 | 543 | 554 | 27,100 |
| 2025/03/03 | 558 | 565 | 553 | 562 | 14,800 |
| 2025/02/28 | 565 | 566 | 548 | 552 | 37,200 |
| 2025/02/27 | 569 | 581 | 560 | 570 | 27,200 |
| 2025/02/26 | 569 | 572 | 556 | 569 | 19,000 |
| 2025/02/25 | 562 | 575 | 562 | 571 | 54,500 |
| 2025/02/21 | 596 | 596 | 575 | 575 | 51,700 |
| 2025/02/20 | 612 | 612 | 597 | 597 | 35,700 |
| 2025/02/19 | 614 | 628 | 611 | 618 | 23,600 |
| 2025/02/18 | 620 | 621 | 608 | 616 | 37,900 |
| 2025/02/17 | 623 | 629 | 603 | 616 | 65,000 |
| 2025/02/14 | 650 | 650 | 627 | 629 | 82,700 |
| 2025/02/13 | 700 | 702 | 637 | 654 | 169,200 |
| 2025/02/12 | 645 | 684 | 636 | 683 | 214,400 |
| 2025/02/10 | 610 | 660 | 599 | 646 | 639,400 |
| 2025/02/07 | 634 | 635 | 543 | 560 | 281,300 |
| 2025/02/06 | 619 | 630 | 612 | 629 | 24,400 |
| 2025/02/05 | 603 | 630 | 603 | 619 | 42,000 |
| 2025/02/04 | 611 | 611 | 597 | 598 | 31,000 |
| 2025/02/03 | 605 | 618 | 599 | 601 | 41,500 |
| 2025/01/31 | 595 | 608 | 595 | 608 | 29,400 |
| 2025/01/30 | 602 | 612 | 595 | 602 | 38,500 |
| 2025/01/29 | 585 | 617 | 585 | 612 | 43,900 |
| 2025/01/28 | 578 | 585 | 578 | 583 | 5,600 |
| 2025/01/27 | 580 | 592 | 577 | 583 | 28,000 |
| 2025/01/24 | 571 | 593 | 567 | 580 | 36,300 |
| 2025/01/23 | 584 | 584 | 553 | 574 | 35,700 |
| 2025/01/22 | 584 | 588 | 574 | 575 | 35,900 |
| 2025/01/21 | 593 | 595 | 568 | 588 | 48,000 |
| 2025/01/20 | 585 | 597 | 578 | 595 | 51,900 |
| 2025/01/17 | 600 | 613 | 582 | 585 | 208,000 |
| 2025/01/16 | 648 | 698 | 613 | 615 | 2,166,900 |
| 2025/01/15 | 602 | 602 | 586 | 598 | 17,100 |
| 2025/01/14 | 594 | 596 | 580 | 592 | 30,600 |
| 2025/01/10 | 618 | 625 | 603 | 603 | 38,200 |
| 2025/01/09 | 602 | 620 | 590 | 620 | 34,600 |
| 2025/01/08 | 614 | 619 | 602 | 605 | 29,400 |
| 2025/01/07 | 604 | 617 | 598 | 614 | 37,300 |
| 2025/01/06 | 613 | 617 | 589 | 598 | 37,400 |
| 2024/12/30 | 575 | 612 | 575 | 604 | 63,700 |
| 2024/12/27 | 581 | 591 | 566 | 573 | 29,600 |
| 2024/12/26 | 563 | 587 | 563 | 586 | 41,500 |
| 2024/12/25 | 566 | 593 | 566 | 566 | 28,700 |
| 2024/12/24 | 603 | 608 | 560 | 565 | 87,500 |
| 2024/12/23 | 645 | 652 | 610 | 610 | 84,300 |
| 2024/12/20 | 615 | 634 | 599 | 626 | 98,000 |
| 2024/12/19 | 585 | 600 | 571 | 595 | 35,100 |
| 2024/12/18 | 602 | 616 | 587 | 591 | 105,200 |
| 2024/12/17 | 582 | 592 | 576 | 587 | 74,700 |
| 2024/12/16 | 550 | 576 | 547 | 576 | 67,200 |
| 2024/12/13 | 550 | 550 | 539 | 544 | 13,500 |
| 2024/12/12 | 542 | 549 | 530 | 549 | 28,800 |
| 2024/12/11 | 540 | 541 | 535 | 535 | 8,000 |
| 2024/12/10 | 524 | 542 | 523 | 542 | 40,700 |
| 2024/12/09 | 537 | 537 | 514 | 523 | 21,800 |
| 2024/12/06 | 534 | 534 | 522 | 532 | 19,300 |
| 2024/12/05 | 522 | 537 | 519 | 534 | 54,000 |
| 2024/12/04 | 507 | 515 | 504 | 514 | 35,600 |
| 2024/12/03 | 494 | 499 | 484 | 499 | 5,600 |
| 2024/12/02 | 499 | 499 | 482 | 494 | 13,100 |
| 2024/11/29 | 494 | 496 | 488 | 491 | 8,400 |
| 2024/11/28 | 490 | 502 | 489 | 496 | 8,600 |
| 2024/11/27 | 512 | 512 | 486 | 497 | 20,000 |
| 2024/11/26 | 506 | 515 | 501 | 512 | 22,600 |
| 2024/11/25 | 517 | 519 | 495 | 500 | 38,800 |
| 2024/11/22 | 480 | 528 | 474 | 514 | 153,600 |
| 2024/11/21 | 465 | 472 | 465 | 471 | 14,500 |
| 2024/11/20 | 456 | 466 | 456 | 466 | 10,500 |
| 2024/11/19 | 452 | 456 | 447 | 456 | 14,300 |
| 2024/11/18 | 450 | 453 | 443 | 452 | 20,000 |
| 2024/11/15 | 454 | 454 | 438 | 448 | 28,100 |
| 2024/11/14 | 458 | 459 | 447 | 454 | 9,000 |
| 2024/11/13 | 445 | 458 | 440 | 450 | 47,200 |
| 2024/11/12 | 460 | 463 | 454 | 461 | 25,800 |
| 2024/11/11 | 470 | 474 | 446 | 458 | 140,400 |
| 2024/11/08 | 396 | 480 | 396 | 477 | 106,200 |
| 2024/11/07 | 401 | 403 | 397 | 400 | 14,300 |
| 2024/11/06 | 397 | 401 | 397 | 399 | 3,200 |
| 2024/11/05 | 405 | 405 | 398 | 402 | 5,600 |
| 2024/11/01 | 397 | 400 | 396 | 399 | 13,300 |
| 2024/10/31 | 404 | 404 | 400 | 400 | 9,300 |
| 2024/10/30 | 406 | 409 | 401 | 401 | 26,900 |
| 2024/10/29 | 422 | 423 | 400 | 411 | 51,100 |
| 2024/10/28 | 411 | 420 | 410 | 420 | 2,500 |
| 2024/10/25 | 425 | 425 | 414 | 421 | 8,000 |
| 2024/10/24 | 424 | 424 | 419 | 419 | 5,000 |
| 2024/10/23 | 430 | 430 | 425 | 428 | 1,700 |
| 2024/10/22 | 429 | 430 | 425 | 430 | 4,200 |
| 2024/10/21 | 430 | 430 | 427 | 428 | 2,200 |
| 2024/10/18 | 430 | 431 | 430 | 430 | 5,300 |
| 2024/10/17 | 431 | 434 | 430 | 430 | 3,200 |
| 2024/10/16 | 436 | 436 | 427 | 431 | 10,500 |
| 2024/10/15 | 440 | 440 | 433 | 436 | 4,900 |
| 2024/10/11 | 443 | 443 | 437 | 441 | 2,800 |
| 2024/10/10 | 437 | 444 | 437 | 443 | 1,300 |
| 2024/10/09 | 434 | 443 | 433 | 435 | 8,700 |
| 2024/10/08 | 448 | 448 | 436 | 436 | 11,400 |
| 2024/10/07 | 450 | 453 | 440 | 440 | 9,300 |
| 2024/10/04 | 448 | 452 | 448 | 450 | 7,600 |
| 2024/10/03 | 454 | 454 | 442 | 449 | 5,800 |
| 2024/10/02 | 446 | 447 | 443 | 447 | 1,000 |
| 2024/10/01 | 442 | 450 | 438 | 448 | 4,800 |
| 2024/09/30 | 452 | 452 | 446 | 447 | 3,000 |
| 2024/09/27 | 455 | 457 | 446 | 452 | 5,800 |
| 2024/09/26 | 457 | 458 | 453 | 458 | 8,500 |
| 2024/09/25 | 454 | 456 | 447 | 455 | 9,800 |
| 2024/09/24 | 453 | 455 | 450 | 454 | 3,600 |
| 2024/09/20 | 447 | 452 | 447 | 450 | 3,800 |
| 2024/09/19 | 446 | 455 | 445 | 446 | 4,800 |
| 2024/09/18 | 447 | 448 | 443 | 447 | 2,400 |
| 2024/09/17 | 450 | 452 | 445 | 445 | 3,500 |
| 2024/09/13 | 454 | 460 | 448 | 448 | 8,600 |
| 2024/09/12 | 457 | 457 | 451 | 454 | 2,300 |
| 2024/09/11 | 450 | 456 | 450 | 455 | 6,500 |
| 2024/09/10 | 454 | 459 | 453 | 458 | 2,100 |
| 2024/09/09 | 454 | 468 | 448 | 460 | 30,600 |
| 2024/09/06 | 462 | 463 | 458 | 460 | 3,300 |
| 2024/09/05 | 464 | 464 | 461 | 461 | 4,100 |
| 2024/09/04 | 462 | 463 | 459 | 462 | 11,100 |
| 2024/09/03 | 461 | 464 | 459 | 464 | 2,900 |
| 2024/09/02 | 462 | 464 | 461 | 462 | 4,400 |
| 2024/08/30 | 458 | 462 | 455 | 462 | 7,300 |
| 2024/08/29 | 454 | 461 | 454 | 456 | 5,500 |
| 2024/08/28 | 462 | 462 | 458 | 460 | 4,500 |
| 2024/08/27 | 453 | 460 | 446 | 460 | 5,200 |
| 2024/08/26 | 450 | 458 | 450 | 457 | 9,100 |
| 2024/08/23 | 435 | 455 | 430 | 455 | 16,000 |
| 2024/08/22 | 429 | 430 | 428 | 430 | 2,500 |
| 2024/08/21 | 427 | 429 | 420 | 427 | 23,700 |
| 2024/08/20 | 423 | 426 | 423 | 425 | 1,400 |
| 2024/08/19 | 425 | 425 | 423 | 423 | 1,000 |