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
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

このページの先頭へ