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 |
---|---|---|---|---|---|
2018/12/28 | 699 | 729 | 675 | 708 | 98,200 |
2018/12/27 | 722 | 735 | 692 | 729 | 94,300 |
2018/12/26 | 668 | 687 | 634 | 687 | 122,400 |
2018/12/25 | 646 | 678 | 620 | 628 | 161,500 |
2018/12/21 | 741 | 780 | 686 | 696 | 125,800 |
2018/12/20 | 761 | 770 | 700 | 716 | 77,800 |
2018/12/19 | 769 | 786 | 756 | 786 | 48,400 |
2018/12/18 | 783 | 806 | 746 | 762 | 87,000 |
2018/12/17 | 810 | 898 | 807 | 842 | 70,100 |
2018/12/14 | 893 | 924 | 887 | 910 | 47,100 |
2018/12/13 | 903 | 933 | 903 | 917 | 30,900 |
2018/12/12 | 864 | 911 | 842 | 897 | 51,900 |
2018/12/11 | 924 | 927 | 853 | 863 | 107,300 |
2018/12/10 | 985 | 985 | 927 | 936 | 53,200 |
2018/12/07 | 1,010 | 1,018 | 971 | 985 | 44,000 |
2018/12/06 | 1,030 | 1,030 | 987 | 1,007 | 57,700 |
2018/12/05 | 1,007 | 1,052 | 1,007 | 1,043 | 23,900 |
2018/12/04 | 1,080 | 1,098 | 1,029 | 1,042 | 36,900 |
2018/12/03 | 1,053 | 1,124 | 1,052 | 1,095 | 43,500 |
2018/11/30 | 1,050 | 1,078 | 1,036 | 1,052 | 23,200 |
2018/11/29 | 1,041 | 1,064 | 1,032 | 1,050 | 26,800 |
2018/11/28 | 1,027 | 1,058 | 1,026 | 1,043 | 22,500 |
2018/11/27 | 1,010 | 1,048 | 1,010 | 1,034 | 27,700 |
2018/11/26 | 1,038 | 1,038 | 993 | 1,016 | 33,200 |
2018/11/22 | 1,007 | 1,039 | 1,000 | 1,038 | 24,000 |
2018/11/21 | 999 | 1,006 | 939 | 1,003 | 73,400 |
2018/11/20 | 1,060 | 1,064 | 1,009 | 1,020 | 38,500 |
2018/11/19 | 1,039 | 1,088 | 1,007 | 1,085 | 30,000 |
2018/11/16 | 1,072 | 1,085 | 1,025 | 1,040 | 35,700 |
2018/11/15 | 1,080 | 1,093 | 1,051 | 1,070 | 70,500 |
2018/11/14 | 1,143 | 1,149 | 1,080 | 1,096 | 38,000 |
2018/11/13 | 1,105 | 1,130 | 1,078 | 1,125 | 38,400 |
2018/11/12 | 1,158 | 1,159 | 1,128 | 1,135 | 42,600 |
2018/11/09 | 1,193 | 1,193 | 1,138 | 1,168 | 22,900 |
2018/11/08 | 1,182 | 1,204 | 1,177 | 1,193 | 25,700 |
2018/11/07 | 1,128 | 1,194 | 1,124 | 1,174 | 31,100 |
2018/11/06 | 1,148 | 1,169 | 1,131 | 1,131 | 25,300 |
2018/11/05 | 1,129 | 1,186 | 1,111 | 1,170 | 39,100 |
2018/11/02 | 1,107 | 1,138 | 1,092 | 1,136 | 43,400 |
2018/11/01 | 1,111 | 1,117 | 1,067 | 1,077 | 48,300 |
2018/10/31 | 1,100 | 1,139 | 1,070 | 1,100 | 85,700 |
2018/10/30 | 1,100 | 1,114 | 993 | 1,090 | 247,100 |
2018/10/29 | 1,334 | 1,334 | 1,037 | 1,095 | 234,800 |
2018/10/26 | 1,433 | 1,455 | 1,326 | 1,337 | 58,400 |
2018/10/25 | 1,500 | 1,505 | 1,398 | 1,403 | 41,600 |
2018/10/24 | 1,537 | 1,563 | 1,501 | 1,527 | 20,600 |
2018/10/23 | 1,600 | 1,602 | 1,527 | 1,539 | 33,800 |
2018/10/22 | 1,505 | 1,606 | 1,505 | 1,602 | 62,100 |
2018/10/19 | 1,492 | 1,498 | 1,478 | 1,498 | 12,900 |
2018/10/18 | 1,466 | 1,523 | 1,453 | 1,498 | 31,600 |
2018/10/17 | 1,453 | 1,487 | 1,430 | 1,449 | 26,500 |
2018/10/16 | 1,440 | 1,440 | 1,408 | 1,423 | 11,200 |
2018/10/15 | 1,476 | 1,476 | 1,400 | 1,422 | 43,500 |
2018/10/12 | 1,429 | 1,501 | 1,424 | 1,463 | 46,500 |
2018/10/11 | 1,397 | 1,458 | 1,384 | 1,458 | 51,600 |
2018/10/10 | 1,485 | 1,485 | 1,446 | 1,458 | 11,400 |
2018/10/09 | 1,485 | 1,487 | 1,445 | 1,466 | 20,200 |
2018/10/05 | 1,466 | 1,494 | 1,447 | 1,455 | 12,600 |
2018/10/04 | 1,468 | 1,483 | 1,448 | 1,459 | 13,600 |
2018/10/03 | 1,496 | 1,500 | 1,461 | 1,464 | 13,000 |
2018/10/02 | 1,525 | 1,565 | 1,490 | 1,493 | 42,600 |
2018/10/01 | 1,478 | 1,508 | 1,458 | 1,500 | 15,100 |
2018/09/28 | 1,478 | 1,489 | 1,461 | 1,478 | 9,800 |
2018/09/27 | 1,499 | 1,509 | 1,465 | 1,480 | 17,600 |
2018/09/26 | 1,450 | 1,514 | 1,450 | 1,493 | 30,100 |
2018/09/25 | 1,421 | 1,450 | 1,415 | 1,450 | 23,400 |
2018/09/21 | 1,441 | 1,454 | 1,441 | 1,443 | 6,900 |
2018/09/20 | 1,426 | 1,449 | 1,420 | 1,447 | 13,100 |
2018/09/19 | 1,441 | 1,453 | 1,439 | 1,449 | 12,300 |
2018/09/18 | 1,465 | 1,485 | 1,443 | 1,443 | 34,700 |
2018/09/14 | 1,449 | 1,469 | 1,441 | 1,451 | 26,800 |
2018/09/13 | 1,440 | 1,445 | 1,415 | 1,440 | 34,600 |
2018/09/12 | 1,428 | 1,477 | 1,404 | 1,414 | 41,100 |
2018/09/11 | 1,480 | 1,495 | 1,400 | 1,431 | 105,300 |
2018/09/10 | 1,522 | 1,570 | 1,496 | 1,507 | 75,000 |
2018/09/07 | 1,689 | 1,741 | 1,642 | 1,690 | 51,100 |
2018/09/06 | 1,800 | 1,800 | 1,703 | 1,715 | 23,300 |
2018/09/05 | 1,830 | 1,835 | 1,793 | 1,795 | 30,600 |
2018/09/04 | 1,811 | 1,830 | 1,797 | 1,826 | 12,100 |
2018/09/03 | 1,834 | 1,834 | 1,780 | 1,811 | 17,800 |
2018/08/31 | 1,808 | 1,816 | 1,790 | 1,806 | 16,500 |
2018/08/30 | 1,818 | 1,818 | 1,790 | 1,810 | 15,100 |
2018/08/29 | 1,770 | 1,794 | 1,770 | 1,781 | 7,400 |
2018/08/28 | 1,791 | 1,802 | 1,750 | 1,769 | 24,700 |
2018/08/27 | 1,816 | 1,850 | 1,802 | 1,803 | 21,100 |
2018/08/24 | 1,763 | 1,822 | 1,760 | 1,798 | 34,900 |
2018/08/23 | 1,699 | 1,750 | 1,688 | 1,735 | 19,800 |
2018/08/22 | 1,688 | 1,711 | 1,678 | 1,698 | 18,400 |
2018/08/21 | 1,738 | 1,773 | 1,675 | 1,688 | 47,700 |
2018/08/20 | 1,700 | 1,737 | 1,671 | 1,693 | 20,300 |
2018/08/17 | 1,663 | 1,695 | 1,659 | 1,688 | 10,700 |
2018/08/16 | 1,685 | 1,692 | 1,632 | 1,663 | 24,300 |
2018/08/15 | 1,712 | 1,712 | 1,682 | 1,685 | 12,900 |
2018/08/14 | 1,692 | 1,736 | 1,686 | 1,713 | 15,300 |
2018/08/13 | 1,699 | 1,734 | 1,663 | 1,692 | 23,200 |
2018/08/10 | 1,706 | 1,763 | 1,699 | 1,727 | 20,200 |
2018/08/09 | 1,722 | 1,722 | 1,695 | 1,704 | 9,500 |
2018/08/08 | 1,653 | 1,755 | 1,653 | 1,722 | 27,200 |
2018/08/07 | 1,660 | 1,693 | 1,627 | 1,679 | 38,900 |
2018/08/06 | 1,706 | 1,708 | 1,670 | 1,694 | 37,700 |
2018/08/03 | 1,769 | 1,770 | 1,693 | 1,734 | 54,000 |
2018/08/02 | 1,772 | 1,795 | 1,761 | 1,776 | 25,600 |
2018/08/01 | 1,770 | 1,791 | 1,753 | 1,772 | 18,200 |
2018/07/31 | 1,760 | 1,809 | 1,757 | 1,782 | 24,600 |
2018/07/30 | 1,790 | 1,800 | 1,743 | 1,789 | 42,000 |
2018/07/27 | 1,800 | 1,812 | 1,782 | 1,798 | 32,200 |
2018/07/26 | 1,809 | 1,818 | 1,778 | 1,803 | 51,100 |
2018/07/25 | 1,814 | 1,852 | 1,806 | 1,814 | 30,200 |
2018/07/24 | 1,834 | 1,840 | 1,800 | 1,826 | 49,600 |
2018/07/23 | 1,873 | 1,874 | 1,828 | 1,838 | 38,000 |
2018/07/20 | 1,911 | 1,939 | 1,888 | 1,888 | 31,700 |
2018/07/19 | 1,891 | 1,943 | 1,875 | 1,935 | 92,600 |
2018/07/18 | 1,822 | 1,896 | 1,822 | 1,894 | 56,400 |
2018/07/17 | 1,893 | 1,893 | 1,807 | 1,832 | 77,800 |
2018/07/13 | 1,930 | 1,934 | 1,890 | 1,902 | 65,000 |
2018/07/12 | 1,997 | 1,997 | 1,917 | 1,918 | 83,200 |
2018/07/11 | 1,940 | 1,979 | 1,886 | 1,968 | 107,400 |
2018/07/10 | 1,990 | 2,020 | 1,947 | 1,976 | 122,500 |
2018/07/09 | 1,900 | 1,955 | 1,862 | 1,947 | 76,100 |
2018/07/06 | 1,802 | 1,905 | 1,802 | 1,886 | 74,600 |
2018/07/05 | 1,904 | 1,927 | 1,757 | 1,802 | 138,700 |
2018/07/04 | 1,946 | 1,957 | 1,854 | 1,874 | 136,600 |
2018/07/03 | 1,982 | 2,041 | 1,894 | 1,968 | 122,800 |
2018/07/02 | 2,031 | 2,044 | 1,942 | 1,942 | 101,600 |
2018/06/29 | 1,891 | 2,015 | 1,882 | 1,996 | 157,700 |
2018/06/28 | 1,955 | 1,955 | 1,890 | 1,893 | 51,400 |
2018/06/27 | 1,913 | 1,988 | 1,913 | 1,933 | 56,800 |
2018/06/26 | 1,852 | 1,938 | 1,841 | 1,930 | 78,800 |
2018/06/25 | 1,932 | 1,986 | 1,867 | 1,883 | 100,000 |
2018/06/22 | 1,950 | 1,950 | 1,883 | 1,914 | 63,800 |
2018/06/21 | 1,960 | 2,020 | 1,922 | 1,960 | 163,900 |
2018/06/20 | 1,852 | 1,970 | 1,753 | 1,947 | 252,600 |
2018/06/19 | 1,847 | 1,934 | 1,773 | 1,830 | 181,100 |
2018/06/18 | 1,877 | 1,905 | 1,795 | 1,880 | 208,100 |
2018/06/15 | 1,766 | 1,820 | 1,752 | 1,798 | 24,500 |
2018/06/14 | 1,825 | 1,849 | 1,753 | 1,758 | 52,000 |
2018/06/13 | 1,774 | 1,824 | 1,756 | 1,823 | 33,400 |
2018/06/12 | 1,712 | 1,791 | 1,709 | 1,774 | 31,800 |
2018/06/11 | 1,748 | 1,760 | 1,705 | 1,721 | 48,600 |
2018/06/08 | 1,782 | 1,797 | 1,765 | 1,788 | 29,500 |
2018/06/07 | 1,720 | 1,780 | 1,720 | 1,774 | 28,900 |
2018/06/06 | 1,709 | 1,748 | 1,703 | 1,721 | 19,100 |
2018/06/05 | 1,753 | 1,760 | 1,705 | 1,724 | 19,200 |
2018/06/04 | 1,730 | 1,769 | 1,726 | 1,749 | 27,500 |
2018/06/01 | 1,720 | 1,735 | 1,711 | 1,722 | 36,400 |
2018/05/31 | 1,777 | 1,777 | 1,710 | 1,724 | 27,000 |
2018/05/30 | 1,700 | 1,745 | 1,700 | 1,745 | 18,900 |
2018/05/29 | 1,720 | 1,750 | 1,702 | 1,720 | 37,800 |
2018/05/28 | 1,797 | 1,827 | 1,695 | 1,713 | 70,700 |
2018/05/25 | 1,772 | 1,875 | 1,760 | 1,816 | 83,200 |
2018/05/24 | 1,822 | 1,822 | 1,755 | 1,772 | 58,200 |
2018/05/23 | 1,874 | 1,914 | 1,811 | 1,818 | 98,600 |
2018/05/22 | 1,785 | 1,852 | 1,769 | 1,852 | 76,500 |
2018/05/21 | 1,777 | 1,789 | 1,732 | 1,785 | 41,500 |
2018/05/18 | 1,750 | 1,787 | 1,745 | 1,756 | 55,600 |
2018/05/17 | 1,726 | 1,779 | 1,726 | 1,749 | 62,900 |
2018/05/16 | 1,663 | 1,780 | 1,663 | 1,729 | 126,000 |
2018/05/15 | 1,641 | 1,722 | 1,641 | 1,679 | 138,100 |
2018/05/14 | 1,700 | 1,714 | 1,605 | 1,649 | 347,900 |
2018/05/11 | 1,452 | 1,478 | 1,452 | 1,461 | 10,500 |
2018/05/10 | 1,488 | 1,495 | 1,440 | 1,477 | 27,200 |
2018/05/09 | 1,489 | 1,507 | 1,479 | 1,488 | 19,600 |
2018/05/08 | 1,470 | 1,512 | 1,461 | 1,497 | 35,400 |
2018/05/07 | 1,454 | 1,471 | 1,452 | 1,468 | 16,300 |
2018/05/02 | 1,428 | 1,449 | 1,422 | 1,444 | 11,500 |
2018/05/01 | 1,412 | 1,431 | 1,411 | 1,426 | 15,400 |
2018/04/27 | 1,415 | 1,420 | 1,410 | 1,410 | 17,000 |
2018/04/26 | 1,446 | 1,446 | 1,406 | 1,410 | 39,700 |
2018/04/25 | 1,453 | 1,460 | 1,407 | 1,424 | 56,000 |
2018/04/24 | 1,470 | 1,514 | 1,441 | 1,450 | 57,200 |
2018/04/23 | 1,466 | 1,489 | 1,446 | 1,464 | 23,200 |
2018/04/20 | 1,442 | 1,475 | 1,442 | 1,466 | 24,700 |
2018/04/19 | 1,445 | 1,454 | 1,432 | 1,445 | 21,100 |
2018/04/18 | 1,426 | 1,449 | 1,425 | 1,439 | 13,200 |
2018/04/17 | 1,420 | 1,435 | 1,400 | 1,422 | 16,700 |
2018/04/16 | 1,431 | 1,443 | 1,415 | 1,419 | 11,900 |
2018/04/13 | 1,432 | 1,445 | 1,423 | 1,443 | 7,800 |
2018/04/12 | 1,423 | 1,450 | 1,420 | 1,441 | 18,200 |
2018/04/11 | 1,444 | 1,447 | 1,415 | 1,429 | 25,200 |
2018/04/10 | 1,455 | 1,455 | 1,440 | 1,445 | 17,200 |
2018/04/09 | 1,442 | 1,459 | 1,433 | 1,455 | 17,200 |
2018/04/06 | 1,466 | 1,479 | 1,447 | 1,458 | 23,100 |
2018/04/05 | 1,471 | 1,480 | 1,451 | 1,467 | 21,900 |
2018/04/04 | 1,491 | 1,507 | 1,462 | 1,463 | 23,900 |
2018/04/03 | 1,456 | 1,484 | 1,452 | 1,461 | 24,100 |
2018/04/02 | 1,497 | 1,524 | 1,472 | 1,480 | 29,200 |
2018/03/30 | 1,485 | 1,510 | 1,483 | 1,492 | 22,000 |
2018/03/29 | 1,490 | 1,505 | 1,472 | 1,485 | 15,600 |
2018/03/28 | 1,465 | 1,489 | 1,450 | 1,482 | 17,000 |
2018/03/27 | 1,509 | 1,510 | 1,474 | 1,478 | 51,400 |
2018/03/26 | 1,440 | 1,495 | 1,398 | 1,479 | 54,400 |
2018/03/23 | 1,429 | 1,478 | 1,429 | 1,468 | 62,100 |
2018/03/22 | 1,479 | 1,499 | 1,470 | 1,496 | 36,000 |
2018/03/20 | 1,470 | 1,503 | 1,463 | 1,487 | 30,300 |
2018/03/19 | 1,515 | 1,532 | 1,470 | 1,488 | 40,400 |
2018/03/16 | 1,574 | 1,589 | 1,527 | 1,543 | 51,800 |
2018/03/15 | 1,514 | 1,557 | 1,508 | 1,557 | 37,500 |
2018/03/14 | 1,510 | 1,579 | 1,498 | 1,520 | 52,800 |
2018/03/13 | 1,482 | 1,533 | 1,463 | 1,526 | 54,100 |
2018/03/12 | 1,547 | 1,550 | 1,490 | 1,510 | 93,100 |
2018/03/09 | 1,519 | 1,520 | 1,488 | 1,501 | 42,100 |
2018/03/08 | 1,499 | 1,509 | 1,475 | 1,497 | 60,600 |
2018/03/07 | 1,452 | 1,474 | 1,415 | 1,469 | 97,500 |
2018/03/06 | 1,501 | 1,507 | 1,445 | 1,459 | 175,200 |
2018/03/05 | 1,552 | 1,564 | 1,461 | 1,474 | 470,500 |
2018/03/02 | 1,720 | 1,758 | 1,704 | 1,712 | 128,100 |
2018/03/01 | 1,820 | 1,822 | 1,742 | 1,766 | 171,900 |
2018/02/28 | 1,870 | 1,900 | 1,821 | 1,834 | 246,500 |
2018/02/27 | 1,798 | 2,156 | 1,783 | 1,901 | 1,291,700 |
2018/02/26 | 1,789 | 1,796 | 1,780 | 1,792 | 31,500 |
2018/02/23 | 1,705 | 1,771 | 1,705 | 1,760 | 36,600 |
2018/02/22 | 1,757 | 1,770 | 1,693 | 1,701 | 55,700 |
2018/02/21 | 1,819 | 1,835 | 1,750 | 1,753 | 61,700 |
2018/02/20 | 1,820 | 1,826 | 1,786 | 1,817 | 20,600 |
2018/02/19 | 1,758 | 1,822 | 1,758 | 1,807 | 44,400 |
2018/02/16 | 1,717 | 1,781 | 1,713 | 1,741 | 55,200 |
2018/02/15 | 1,683 | 1,724 | 1,657 | 1,712 | 31,500 |
2018/02/14 | 1,675 | 1,700 | 1,600 | 1,630 | 54,500 |
2018/02/13 | 1,740 | 1,740 | 1,667 | 1,675 | 20,400 |
2018/02/09 | 1,636 | 1,699 | 1,619 | 1,686 | 38,900 |
2018/02/08 | 1,674 | 1,738 | 1,674 | 1,732 | 50,100 |
2018/02/07 | 1,850 | 1,864 | 1,660 | 1,660 | 182,700 |
2018/02/06 | 1,700 | 1,744 | 1,582 | 1,680 | 178,900 |
2018/02/05 | 1,892 | 1,919 | 1,839 | 1,866 | 88,800 |
2018/02/02 | 1,938 | 1,938 | 1,896 | 1,932 | 50,600 |
2018/02/01 | 1,887 | 1,935 | 1,864 | 1,935 | 37,200 |
2018/01/31 | 1,861 | 1,905 | 1,861 | 1,885 | 21,700 |
2018/01/30 | 1,937 | 1,963 | 1,864 | 1,894 | 72,300 |
2018/01/29 | 1,996 | 1,996 | 1,931 | 1,939 | 64,600 |
2018/01/26 | 2,004 | 2,043 | 1,994 | 2,006 | 53,100 |
2018/01/25 | 2,060 | 2,092 | 2,009 | 2,009 | 129,800 |
2018/01/24 | 2,010 | 2,052 | 2,007 | 2,034 | 70,100 |
2018/01/23 | 1,979 | 2,008 | 1,971 | 2,003 | 46,900 |
2018/01/22 | 1,976 | 1,986 | 1,954 | 1,969 | 39,100 |
2018/01/19 | 1,940 | 1,963 | 1,902 | 1,962 | 69,900 |
2018/01/18 | 2,135 | 2,140 | 1,914 | 1,934 | 442,700 |
2018/01/17 | 1,898 | 1,898 | 1,850 | 1,875 | 42,400 |
2018/01/16 | 1,909 | 1,909 | 1,868 | 1,895 | 28,700 |
2018/01/15 | 1,832 | 1,910 | 1,830 | 1,880 | 78,700 |
2018/01/12 | 1,817 | 1,847 | 1,787 | 1,810 | 33,500 |
2018/01/11 | 1,879 | 1,879 | 1,808 | 1,822 | 59,000 |
2018/01/10 | 1,816 | 1,878 | 1,816 | 1,868 | 62,900 |
2018/01/09 | 1,770 | 1,814 | 1,751 | 1,807 | 64,000 |
2018/01/05 | 1,761 | 1,774 | 1,713 | 1,737 | 32,300 |
2018/01/04 | 1,702 | 1,753 | 1,678 | 1,750 | 51,200 |