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
2019/12/30 1,444 1,444 1,389 1,400 110,400
2019/12/27 1,470 1,493 1,454 1,465 72,600
2019/12/26 1,407 1,469 1,386 1,462 143,000
2019/12/25 1,461 1,485 1,406 1,411 187,800
2019/12/24 1,442 1,499 1,440 1,463 217,000
2019/12/23 1,398 1,441 1,385 1,436 135,700
2019/12/20 1,344 1,430 1,325 1,426 269,200
2019/12/19 1,350 1,411 1,307 1,344 247,600
2019/12/18 1,296 1,345 1,285 1,343 133,400
2019/12/17 1,245 1,341 1,225 1,321 209,800
2019/12/16 1,206 1,227 1,197 1,218 85,700
2019/12/13 1,195 1,207 1,161 1,198 78,800
2019/12/12 1,207 1,209 1,162 1,172 110,600
2019/12/11 1,252 1,256 1,197 1,207 141,900
2019/12/10 1,274 1,285 1,240 1,251 168,800
2019/12/09 1,281 1,409 1,228 1,274 559,600
2019/12/06 1,271 1,330 1,263 1,271 170,000
2019/12/05 1,372 1,390 1,253 1,255 306,800
2019/12/04 1,434 1,461 1,365 1,366 180,300
2019/12/03 1,374 1,448 1,346 1,433 161,300
2019/12/02 1,306 1,398 1,305 1,375 178,700
2019/11/29 1,280 1,333 1,280 1,292 83,900
2019/11/28 1,330 1,360 1,295 1,304 113,700
2019/11/27 1,291 1,330 1,235 1,320 109,900
2019/11/26 1,291 1,325 1,277 1,290 113,600
2019/11/25 1,247 1,288 1,196 1,280 126,200
2019/11/22 1,244 1,267 1,200 1,227 165,600
2019/11/21 1,265 1,332 1,258 1,278 187,600
2019/11/20 1,228 1,290 1,217 1,277 158,800
2019/11/19 1,191 1,236 1,173 1,223 121,200
2019/11/18 1,125 1,214 1,125 1,191 164,900
2019/11/15 1,101 1,139 1,062 1,120 147,700
2019/11/14 1,047 1,105 1,038 1,071 138,800
2019/11/13 1,073 1,073 1,033 1,038 68,100
2019/11/12 1,051 1,073 1,031 1,062 55,700
2019/11/11 1,070 1,106 1,065 1,070 73,700
2019/11/08 1,087 1,140 1,087 1,093 193,400
2019/11/07 1,086 1,088 1,052 1,069 107,100
2019/11/06 1,119 1,128 1,087 1,087 135,200
2019/11/05 1,200 1,207 1,132 1,133 146,200
2019/11/01 1,194 1,270 1,180 1,199 253,600
2019/10/31 1,136 1,255 1,123 1,211 367,000
2019/10/30 1,164 1,166 1,123 1,131 170,400
2019/10/29 1,137 1,183 1,128 1,182 358,500
2019/10/28 1,015 1,165 1,015 1,153 649,500
2019/10/25 944 1,015 944 1,008 347,500
2019/10/24 931 944 927 939 31,800
2019/10/23 939 950 920 937 40,300
2019/10/21 918 956 908 932 93,200
2019/10/18 933 933 900 904 66,000
2019/10/17 900 929 882 920 61,100
2019/10/16 930 952 883 894 153,100
2019/10/15 891 928 891 926 149,300
2019/10/11 846 865 833 854 32,800
2019/10/10 872 878 833 838 52,700
2019/10/09 881 881 850 870 55,700
2019/10/08 881 897 865 888 42,500
2019/10/07 910 912 875 887 112,400
2019/10/04 833 939 824 875 668,100
2019/10/03 850 855 824 830 69,800
2019/10/02 866 869 848 857 34,000
2019/10/01 861 874 845 870 59,500
2019/09/30 865 884 854 859 118,200
2019/09/27 921 933 891 892 111,900
2019/09/26 960 973 912 912 163,500
2019/09/25 978 979 920 960 261,400
2019/09/24 929 980 917 980 495,000
2019/09/20 951 969 892 938 872,900
2019/09/19 951 1,027 924 982 4,046,200
2019/09/18 735 878 735 878 268,000
2019/09/17 715 728 712 728 22,600
2019/09/13 716 722 713 714 16,600
2019/09/12 723 723 716 716 11,000
2019/09/11 718 725 715 719 9,300
2019/09/10 721 730 717 717 9,300
2019/09/09 718 730 718 721 9,900
2019/09/06 721 727 718 718 7,700
2019/09/05 719 729 713 717 15,600
2019/09/04 728 728 707 710 23,400
2019/09/03 734 761 725 727 28,200
2019/09/02 739 754 723 731 30,800
2019/08/30 711 752 711 748 38,600
2019/08/29 720 723 706 710 20,900
2019/08/28 736 736 715 720 25,500
2019/08/27 738 764 738 745 11,300
2019/08/26 752 752 737 737 18,900
2019/08/23 776 776 760 763 9,300
2019/08/22 788 788 765 769 14,100
2019/08/21 778 802 766 788 34,000
2019/08/20 774 784 749 779 28,000
2019/08/19 754 773 751 763 16,200
2019/08/16 754 767 743 744 10,700
2019/08/15 785 786 737 748 50,900
2019/08/14 804 813 798 798 12,200
2019/08/13 776 822 776 800 70,600
2019/08/09 916 926 885 896 17,900
2019/08/08 896 921 889 905 25,600
2019/08/07 891 910 879 910 16,200
2019/08/06 857 890 845 879 24,100
2019/08/05 919 919 851 886 33,000
2019/08/02 916 928 908 917 22,000
2019/08/01 948 948 935 940 17,100
2019/07/31 971 971 945 960 17,600
2019/07/30 975 987 953 965 37,500
2019/07/29 928 980 928 967 60,800
2019/07/26 930 932 921 930 6,600
2019/07/25 930 930 910 928 14,400
2019/07/24 925 925 913 921 8,800
2019/07/23 930 939 916 930 26,600
2019/07/22 883 933 870 931 43,100
2019/07/19 870 881 870 878 9,500
2019/07/18 895 895 867 870 15,200
2019/07/17 891 907 890 896 10,500
2019/07/16 905 913 888 890 13,600
2019/07/12 939 939 909 909 27,700
2019/07/11 920 945 916 928 33,200
2019/07/10 870 914 869 912 27,300
2019/07/09 889 889 863 868 15,600
2019/07/08 895 904 885 895 19,900
2019/07/05 901 901 882 889 10,200
2019/07/04 869 904 868 901 23,300
2019/07/03 872 878 857 868 21,100
2019/07/02 865 885 855 882 29,300
2019/07/01 827 857 826 857 19,300
2019/06/28 828 843 820 823 17,400
2019/06/27 827 837 816 825 21,400
2019/06/26 853 859 828 832 24,300
2019/06/25 886 887 849 858 27,500
2019/06/24 888 903 856 875 19,300
2019/06/21 920 926 878 888 30,100
2019/06/20 894 934 882 920 36,400
2019/06/19 893 914 889 902 17,400
2019/06/18 934 940 884 886 35,600
2019/06/17 887 933 870 932 42,200
2019/06/14 859 875 846 875 33,300
2019/06/13 887 887 856 860 17,700
2019/06/12 886 892 877 883 17,700
2019/06/11 895 910 888 894 23,700
2019/06/10 900 918 890 903 21,900
2019/06/07 869 889 866 878 28,600
2019/06/06 894 897 869 869 14,100
2019/06/05 875 895 870 886 18,100
2019/06/04 853 862 827 857 28,200
2019/06/03 888 888 836 861 63,000
2019/05/31 903 914 865 902 47,300
2019/05/30 912 916 885 915 19,600
2019/05/29 900 927 872 919 49,500
2019/05/28 868 932 865 909 85,100
2019/05/27 845 875 845 868 23,200
2019/05/24 830 855 826 837 49,400
2019/05/23 858 861 823 839 67,800
2019/05/22 877 878 848 852 76,600
2019/05/21 935 943 854 862 116,500
2019/05/20 1,018 1,021 931 935 83,800
2019/05/17 935 1,011 911 956 190,700
2019/05/16 854 936 833 915 136,600
2019/05/15 809 855 799 839 78,200
2019/05/14 758 796 747 794 44,200
2019/05/13 787 793 777 788 26,900
2019/05/10 788 809 781 797 40,800
2019/05/09 813 821 778 782 61,800
2019/05/08 827 830 811 825 31,600
2019/05/07 825 859 823 845 22,200
2019/04/26 834 836 810 836 55,100
2019/04/25 826 842 826 842 25,300
2019/04/24 820 837 818 820 23,600
2019/04/23 823 833 816 823 31,600
2019/04/22 843 850 826 831 27,600
2019/04/19 841 848 824 844 38,300
2019/04/18 897 897 836 837 36,200
2019/04/17 897 898 872 889 25,900
2019/04/16 894 905 877 897 25,300
2019/04/15 900 914 880 895 38,500
2019/04/12 893 908 887 908 25,100
2019/04/11 909 920 882 902 27,400
2019/04/10 895 911 892 902 26,400
2019/04/09 923 935 892 918 44,500
2019/04/08 984 984 926 953 47,500
2019/04/05 960 984 953 984 27,100
2019/04/04 981 992 968 971 27,000
2019/04/03 957 999 953 991 35,200
2019/04/02 1,006 1,020 955 964 69,500
2019/04/01 1,000 1,037 1,000 1,007 25,500
2019/03/29 1,020 1,032 985 999 34,900
2019/03/28 1,066 1,068 999 1,014 72,300
2019/03/27 1,049 1,084 1,035 1,082 33,400
2019/03/26 1,028 1,088 1,020 1,047 59,000
2019/03/25 1,000 1,049 967 1,022 65,600
2019/03/22 1,035 1,050 1,018 1,027 30,500
2019/03/20 1,055 1,069 1,036 1,038 20,600
2019/03/19 1,072 1,072 1,016 1,043 49,700
2019/03/18 1,027 1,096 1,013 1,072 89,600
2019/03/15 1,094 1,119 1,050 1,057 97,700
2019/03/14 1,144 1,144 1,092 1,115 50,000
2019/03/13 1,126 1,145 1,086 1,140 68,000
2019/03/12 1,152 1,176 1,114 1,126 65,700
2019/03/11 1,123 1,147 1,093 1,124 89,100
2019/03/08 1,119 1,187 1,103 1,152 193,500
2019/03/07 1,190 1,226 1,133 1,149 166,400
2019/03/06 1,262 1,262 1,174 1,190 175,500
2019/03/05 1,206 1,270 1,203 1,241 269,900
2019/03/04 1,230 1,258 1,190 1,190 451,800
2019/03/01 1,105 1,281 1,103 1,260 683,500
2019/02/28 1,050 1,155 1,038 1,102 351,200
2019/02/27 1,028 1,076 1,001 1,020 225,500
2019/02/26 959 1,025 937 1,025 274,200
2019/02/25 920 964 881 946 180,600
2019/02/22 796 920 795 900 296,400
2019/02/21 810 825 790 800 36,500
2019/02/20 834 838 793 806 36,100
2019/02/19 770 827 765 819 60,200
2019/02/18 761 791 760 766 51,300
2019/02/15 737 756 731 756 29,500
2019/02/14 758 768 751 752 17,800
2019/02/13 775 778 760 773 13,600
2019/02/12 815 815 752 768 44,200
2019/02/08 757 768 731 755 50,600
2019/02/07 822 833 770 777 58,400
2019/02/06 824 880 811 822 104,900
2019/02/05 790 818 765 813 57,600
2019/02/04 738 799 727 790 65,400
2019/02/01 755 764 708 723 57,000
2019/01/31 685 760 685 749 86,600
2019/01/30 701 702 664 671 63,400
2019/01/29 706 709 686 705 42,700
2019/01/28 742 744 717 717 36,000
2019/01/25 734 763 728 750 21,100
2019/01/24 718 734 712 734 28,800
2019/01/23 729 751 718 726 33,000
2019/01/22 761 765 737 746 18,700
2019/01/21 782 799 754 765 34,800
2019/01/18 746 811 746 769 48,900
2019/01/17 745 756 725 752 33,100
2019/01/16 757 772 728 743 45,100
2019/01/15 733 789 714 787 43,200
2019/01/11 716 736 706 731 31,900
2019/01/10 718 728 695 708 27,300
2019/01/09 760 775 723 724 35,500
2019/01/08 761 797 756 762 37,700
2019/01/07 716 780 716 765 43,100
2019/01/04 673 707 670 704 32,600

このページの先頭へ