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 |