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
2017/12/29 1,665 1,712 1,665 1,695 39,000
2017/12/28 1,680 1,685 1,662 1,663 30,200
2017/12/27 1,630 1,673 1,630 1,673 38,100
2017/12/26 1,620 1,679 1,616 1,628 87,900
2017/12/25 1,639 1,643 1,614 1,616 56,700
2017/12/22 1,631 1,645 1,618 1,643 59,400
2017/12/21 1,660 1,665 1,636 1,642 54,300
2017/12/20 1,702 1,707 1,652 1,660 72,200
2017/12/19 1,715 1,716 1,700 1,702 34,200
2017/12/18 1,743 1,752 1,698 1,710 58,700
2017/12/15 1,740 1,753 1,725 1,741 46,400
2017/12/14 1,730 1,765 1,708 1,726 48,300
2017/12/13 1,754 1,754 1,712 1,720 73,900
2017/12/12 1,777 1,787 1,745 1,748 100,600
2017/12/11 1,750 1,790 1,741 1,788 138,700
2017/12/08 1,919 1,941 1,884 1,919 41,800
2017/12/07 1,875 1,892 1,863 1,882 24,200
2017/12/06 1,873 1,893 1,865 1,866 18,000
2017/12/05 1,929 1,929 1,859 1,879 44,400
2017/12/04 1,960 1,960 1,914 1,917 34,600
2017/12/01 1,935 1,956 1,907 1,936 34,000
2017/11/30 1,986 1,988 1,927 1,932 59,700
2017/11/29 1,995 2,019 1,986 1,986 33,100
2017/11/28 1,992 2,001 1,967 1,995 28,300
2017/11/27 1,959 2,003 1,959 2,002 53,600
2017/11/24 1,958 1,966 1,955 1,955 32,300
2017/11/22 1,979 1,995 1,959 1,961 40,200
2017/11/21 1,964 1,970 1,936 1,965 25,700
2017/11/20 1,930 1,959 1,912 1,959 29,900
2017/11/17 1,864 1,920 1,860 1,920 35,600
2017/11/16 1,802 1,857 1,802 1,832 24,800
2017/11/15 1,876 1,893 1,825 1,828 77,500
2017/11/14 1,950 1,950 1,900 1,900 62,200
2017/11/13 1,955 1,961 1,913 1,959 58,300
2017/11/10 1,922 1,952 1,914 1,952 34,300
2017/11/09 1,976 1,977 1,920 1,942 48,800
2017/11/08 1,954 1,990 1,950 1,961 23,100
2017/11/07 1,977 1,977 1,941 1,953 38,000
2017/11/06 1,999 2,012 1,961 1,972 48,700
2017/11/02 2,005 2,005 1,952 1,990 25,100
2017/11/01 2,021 2,023 1,988 2,010 16,100
2017/10/31 2,002 2,017 1,962 2,007 47,300
2017/10/30 1,950 2,012 1,950 2,002 51,700
2017/10/27 1,942 1,978 1,935 1,941 35,700
2017/10/26 1,921 1,961 1,909 1,941 27,300
2017/10/25 1,949 1,968 1,918 1,918 22,500
2017/10/24 1,914 1,965 1,912 1,945 39,000
2017/10/23 1,937 1,938 1,911 1,924 42,400
2017/10/20 1,961 1,961 1,931 1,938 30,500
2017/10/19 1,955 1,978 1,946 1,953 26,400
2017/10/18 1,952 1,962 1,947 1,947 21,100
2017/10/17 1,978 1,978 1,947 1,952 27,900
2017/10/16 1,980 1,980 1,946 1,946 56,600
2017/10/13 1,988 1,988 1,963 1,972 47,800
2017/10/12 1,981 2,029 1,981 2,001 44,900
2017/10/11 2,009 2,009 1,976 1,980 25,400
2017/10/10 1,996 2,020 1,990 1,995 31,100
2017/10/06 1,991 2,002 1,972 1,990 22,900
2017/10/05 2,022 2,039 1,971 1,981 50,200
2017/10/04 2,026 2,032 2,007 2,019 43,200
2017/10/03 2,040 2,050 2,006 2,019 37,400
2017/10/02 2,038 2,060 2,024 2,026 22,400
2017/09/29 2,035 2,041 2,011 2,022 48,100
2017/09/28 1,995 2,055 1,993 2,036 53,500
2017/09/27 1,945 1,995 1,945 1,989 156,100
2017/09/26 2,000 2,009 1,968 1,977 68,900
2017/09/25 2,033 2,070 2,012 2,012 44,400
2017/09/22 2,098 2,103 2,014 2,022 51,100
2017/09/21 2,099 2,107 2,080 2,099 27,600
2017/09/20 2,076 2,097 2,068 2,082 21,100
2017/09/19 2,109 2,116 2,070 2,076 43,800
2017/09/15 2,002 2,068 2,002 2,064 51,500
2017/09/14 2,051 2,065 2,015 2,015 58,900
2017/09/13 1,980 2,016 1,980 2,001 37,600
2017/09/12 2,028 2,031 1,980 1,994 47,500
2017/09/11 1,998 2,018 1,940 2,000 145,100
2017/09/08 2,064 2,108 2,047 2,069 60,000
2017/09/07 2,112 2,144 2,070 2,104 33,600
2017/09/06 2,048 2,129 2,040 2,111 41,600
2017/09/05 2,258 2,269 2,085 2,144 103,400
2017/09/04 2,313 2,313 2,259 2,260 34,600
2017/09/01 2,301 2,363 2,290 2,342 44,700
2017/08/31 2,313 2,313 2,290 2,299 15,100
2017/08/30 2,318 2,322 2,239 2,284 21,600
2017/08/29 2,285 2,298 2,253 2,295 17,800
2017/08/28 2,243 2,316 2,240 2,316 29,700
2017/08/25 2,249 2,270 2,231 2,256 11,400
2017/08/24 2,222 2,257 2,200 2,242 19,800
2017/08/23 2,231 2,280 2,231 2,232 19,800
2017/08/22 2,190 2,251 2,190 2,231 26,300
2017/08/21 2,203 2,229 2,185 2,193 20,600
2017/08/18 2,200 2,290 2,181 2,191 55,300
2017/08/17 2,260 2,275 2,228 2,230 12,100
2017/08/16 2,196 2,254 2,191 2,248 17,900
2017/08/15 2,200 2,221 2,151 2,182 22,100
2017/08/14 2,156 2,181 2,130 2,175 40,800
2017/08/10 2,219 2,219 2,178 2,200 42,300
2017/08/09 2,277 2,280 2,215 2,235 30,900
2017/08/08 2,304 2,328 2,266 2,273 20,900
2017/08/07 2,254 2,331 2,236 2,298 37,700
2017/08/04 2,201 2,219 2,186 2,204 14,400
2017/08/03 2,279 2,279 2,192 2,198 28,600
2017/08/02 2,195 2,244 2,190 2,242 21,800
2017/08/01 2,254 2,259 2,195 2,197 35,700
2017/07/31 2,285 2,285 2,247 2,253 30,800
2017/07/28 2,308 2,311 2,272 2,279 30,400
2017/07/27 2,310 2,325 2,280 2,301 41,600
2017/07/26 2,361 2,368 2,324 2,331 17,700
2017/07/25 2,350 2,390 2,323 2,331 35,600
2017/07/24 2,402 2,428 2,350 2,358 24,000
2017/07/21 2,454 2,454 2,406 2,406 19,300
2017/07/20 2,452 2,459 2,423 2,446 14,900
2017/07/19 2,460 2,469 2,445 2,452 28,800
2017/07/18 2,425 2,469 2,420 2,459 71,600
2017/07/14 2,383 2,411 2,370 2,411 38,800
2017/07/13 2,392 2,399 2,369 2,392 15,600
2017/07/12 2,398 2,398 2,361 2,387 31,000
2017/07/11 2,310 2,410 2,310 2,399 70,700
2017/07/10 2,300 2,307 2,270 2,290 18,300
2017/07/07 2,283 2,292 2,263 2,278 19,600
2017/07/06 2,294 2,318 2,282 2,287 24,400
2017/07/05 2,300 2,346 2,271 2,287 28,200
2017/07/04 2,400 2,403 2,281 2,288 59,800
2017/07/03 2,355 2,445 2,331 2,398 73,200
2017/06/30 2,310 2,318 2,291 2,305 19,300
2017/06/29 2,312 2,326 2,305 2,319 10,700
2017/06/28 2,339 2,339 2,291 2,291 28,300
2017/06/27 2,340 2,363 2,306 2,351 23,500
2017/06/26 2,271 2,334 2,271 2,325 24,400
2017/06/23 2,330 2,352 2,261 2,291 40,000
2017/06/22 2,314 2,339 2,280 2,327 34,200
2017/06/21 2,334 2,334 2,293 2,306 20,900
2017/06/20 2,353 2,379 2,311 2,318 31,500
2017/06/19 2,270 2,350 2,267 2,347 30,100
2017/06/16 2,300 2,300 2,270 2,282 30,500
2017/06/15 2,355 2,355 2,254 2,301 68,400
2017/06/14 2,400 2,420 2,382 2,384 37,600
2017/06/13 2,450 2,496 2,400 2,405 52,900
2017/06/12 2,575 2,602 2,431 2,481 132,300
2017/06/09 2,499 2,537 2,470 2,525 73,300
2017/06/08 2,505 2,517 2,465 2,477 47,200
2017/06/07 2,462 2,510 2,456 2,509 41,300
2017/06/06 2,529 2,550 2,451 2,462 61,300
2017/06/05 2,490 2,592 2,478 2,545 116,400
2017/06/02 2,530 2,538 2,451 2,477 71,800
2017/06/01 2,495 2,522 2,375 2,519 105,700
2017/05/31 2,390 2,520 2,386 2,504 148,100
2017/05/30 2,368 2,411 2,335 2,400 122,600
2017/05/29 2,307 2,363 2,276 2,323 56,900
2017/05/26 2,340 2,344 2,295 2,330 49,000
2017/05/25 2,305 2,334 2,251 2,315 53,800
2017/05/24 2,277 2,292 2,238 2,285 43,700
2017/05/23 2,300 2,317 2,230 2,258 37,000
2017/05/22 2,318 2,328 2,280 2,281 37,900
2017/05/19 2,279 2,309 2,225 2,268 40,000
2017/05/18 2,205 2,257 2,200 2,255 45,700
2017/05/17 2,345 2,345 2,304 2,305 26,600
2017/05/16 2,335 2,380 2,325 2,357 50,600
2017/05/15 2,330 2,350 2,260 2,300 37,600
2017/05/12 2,315 2,329 2,252 2,329 45,000
2017/05/11 2,348 2,370 2,306 2,315 82,600
2017/05/10 2,280 2,300 2,252 2,300 50,900
2017/05/09 2,237 2,258 2,213 2,240 38,800
2017/05/08 2,240 2,250 2,200 2,220 39,900
2017/05/02 2,187 2,187 2,150 2,167 24,700
2017/05/01 2,264 2,265 2,150 2,153 46,300
2017/04/28 2,301 2,319 2,203 2,222 84,000
2017/04/27 2,204 2,300 2,200 2,300 121,500
2017/04/26 2,158 2,216 2,131 2,180 51,600
2017/04/26 1 -> 2.00 分割
2017/04/25 4,210 4,230 4,105 4,215 20,300
2017/04/24 4,365 4,365 4,205 4,240 25,600
2017/04/21 4,355 4,365 4,270 4,365 24,600
2017/04/20 4,360 4,380 4,250 4,285 18,600
2017/04/19 4,105 4,365 4,090 4,360 30,900
2017/04/18 4,165 4,175 4,105 4,125 11,300
2017/04/17 4,000 4,150 3,975 4,085 19,400
2017/04/14 4,110 4,160 3,990 4,055 34,800
2017/04/13 3,840 4,250 3,840 4,250 32,300
2017/04/12 4,105 4,115 3,970 3,985 30,000
2017/04/11 4,285 4,290 4,155 4,200 20,500
2017/04/10 4,340 4,360 4,260 4,305 15,500
2017/04/07 4,310 4,435 4,200 4,305 46,400
2017/04/06 4,420 4,465 4,250 4,320 142,100
2017/04/05 4,020 4,150 3,990 4,095 25,100
2017/04/04 4,215 4,240 3,950 3,980 39,400
2017/04/03 4,340 4,350 4,230 4,230 24,800
2017/03/31 4,370 4,450 4,310 4,350 38,800
2017/03/30 4,305 4,355 4,180 4,230 45,400
2017/03/29 4,080 4,285 4,080 4,285 24,800
2017/03/28 4,080 4,135 4,045 4,045 18,700
2017/03/27 4,210 4,210 4,055 4,060 25,600
2017/03/24 4,295 4,345 4,200 4,210 23,200
2017/03/23 4,170 4,300 4,170 4,275 23,200
2017/03/22 4,240 4,240 4,150 4,150 30,600
2017/03/21 4,255 4,315 4,170 4,265 32,700
2017/03/17 4,370 4,430 4,295 4,315 25,000
2017/03/16 4,395 4,485 4,380 4,420 22,500
2017/03/15 4,595 4,595 4,350 4,355 75,900
2017/03/14 4,605 4,700 4,540 4,625 44,400
2017/03/13 4,740 4,770 4,630 4,675 94,300
2017/03/10 5,040 5,040 4,950 4,960 32,400
2017/03/09 5,090 5,090 4,975 4,990 37,600
2017/03/08 5,120 5,170 5,050 5,050 23,900
2017/03/07 5,230 5,260 5,020 5,110 68,400
2017/03/06 5,130 5,300 5,090 5,280 53,600
2017/03/03 5,060 5,120 5,030 5,070 20,700
2017/03/02 5,140 5,160 5,030 5,050 24,200
2017/03/01 5,090 5,180 5,000 5,080 37,600
2017/02/28 5,230 5,250 5,100 5,100 22,800
2017/02/27 5,200 5,270 5,070 5,230 51,600
2017/02/24 5,370 5,480 5,140 5,200 93,900
2017/02/23 5,180 5,400 5,120 5,330 126,700
2017/02/22 4,890 5,170 4,825 5,160 55,800
2017/02/21 5,020 5,020 4,885 4,935 40,000
2017/02/20 5,090 5,340 5,030 5,050 80,400
2017/02/17 4,985 5,100 4,905 5,040 22,000
2017/02/16 5,150 5,150 4,895 4,985 58,500
2017/02/15 5,230 5,230 5,060 5,180 34,000
2017/02/14 5,030 5,230 4,975 5,100 62,700
2017/02/13 5,000 5,110 4,915 4,940 39,600
2017/02/10 4,985 5,110 4,945 4,995 29,800
2017/02/09 5,150 5,300 4,955 4,970 70,900
2017/02/08 5,010 5,180 4,905 5,150 69,200
2017/02/07 4,830 5,050 4,730 5,010 112,900
2017/02/06 4,525 4,820 4,525 4,790 58,100
2017/02/03 4,630 4,700 4,465 4,510 45,500
2017/02/02 4,735 4,835 4,620 4,630 39,000
2017/02/01 4,620 4,795 4,515 4,775 62,500
2017/01/31 4,710 4,880 4,575 4,700 98,300
2017/01/30 4,640 4,780 4,610 4,780 46,600
2017/01/27 4,735 4,785 4,550 4,570 54,700
2017/01/26 4,610 4,825 4,540 4,715 90,600
2017/01/25 4,500 4,725 4,465 4,580 68,800
2017/01/24 4,450 4,575 4,390 4,440 48,200
2017/01/23 4,220 4,465 4,220 4,465 54,900
2017/01/20 4,250 4,310 4,130 4,180 27,700
2017/01/19 4,400 4,435 4,190 4,205 46,600
2017/01/18 4,140 4,395 4,120 4,345 32,900
2017/01/17 4,285 4,295 4,150 4,165 46,100
2017/01/16 4,440 4,480 4,240 4,285 63,300
2017/01/13 4,280 4,690 4,105 4,510 153,900
2017/01/12 4,370 4,410 4,145 4,210 86,400
2017/01/11 4,655 4,680 4,335 4,390 109,600
2017/01/10 4,275 4,860 4,225 4,630 228,700
2017/01/06 4,025 4,175 3,970 4,175 66,200
2017/01/05 3,840 4,130 3,840 4,080 92,400
2017/01/04 3,805 3,870 3,760 3,820 37,600

このページの先頭へ