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
2020/12/30 1,139 1,162 1,120 1,135 41,500
2020/12/29 1,120 1,221 1,117 1,162 140,500
2020/12/28 1,117 1,117 1,020 1,085 65,900
2020/12/25 1,135 1,143 1,098 1,112 31,100
2020/12/24 1,144 1,149 1,123 1,123 32,500
2020/12/23 1,120 1,154 1,115 1,144 48,200
2020/12/22 1,161 1,168 1,105 1,117 94,700
2020/12/21 1,191 1,214 1,155 1,161 40,300
2020/12/18 1,214 1,219 1,168 1,181 51,000
2020/12/17 1,198 1,232 1,180 1,225 54,000
2020/12/16 1,205 1,205 1,163 1,179 45,100
2020/12/15 1,225 1,225 1,181 1,186 47,300
2020/12/14 1,212 1,245 1,204 1,230 42,400
2020/12/11 1,205 1,256 1,205 1,218 79,800
2020/12/10 1,204 1,208 1,170 1,175 35,700
2020/12/09 1,230 1,253 1,188 1,193 61,000
2020/12/08 1,211 1,262 1,210 1,226 76,700
2020/12/07 1,276 1,276 1,200 1,211 146,900
2020/12/04 1,343 1,354 1,255 1,265 191,000
2020/12/03 1,414 1,454 1,340 1,343 159,200
2020/12/02 1,580 1,593 1,405 1,422 262,600
2020/12/01 1,551 1,612 1,526 1,591 181,500
2020/11/30 1,513 1,583 1,486 1,539 290,900
2020/11/27 1,401 1,510 1,401 1,504 374,100
2020/11/26 1,335 1,399 1,335 1,366 80,100
2020/11/25 1,385 1,414 1,305 1,335 111,200
2020/11/24 1,345 1,389 1,328 1,373 147,600
2020/11/20 1,302 1,378 1,301 1,343 205,100
2020/11/19 1,302 1,362 1,295 1,324 219,000
2020/11/18 1,222 1,318 1,212 1,287 141,200
2020/11/17 1,282 1,320 1,227 1,235 166,900
2020/11/16 1,118 1,309 1,118 1,287 247,900
2020/11/13 1,158 1,172 1,120 1,148 102,500
2020/11/12 1,186 1,212 1,162 1,179 71,700
2020/11/11 1,175 1,223 1,147 1,202 111,100
2020/11/10 1,250 1,250 1,143 1,159 214,600
2020/11/09 1,263 1,300 1,246 1,251 112,400
2020/11/06 1,340 1,340 1,260 1,262 164,800
2020/11/05 1,306 1,345 1,258 1,323 226,700
2020/11/04 1,231 1,305 1,231 1,278 203,200
2020/11/02 1,235 1,243 1,199 1,216 152,000
2020/10/30 1,338 1,344 1,205 1,247 276,500
2020/10/29 1,249 1,354 1,217 1,345 182,500
2020/10/28 1,250 1,287 1,225 1,262 173,900
2020/10/27 1,248 1,294 1,190 1,243 294,400
2020/10/26 1,400 1,400 1,266 1,273 383,000
2020/10/23 1,328 1,420 1,279 1,406 402,000
2020/10/22 1,375 1,453 1,305 1,338 452,000
2020/10/21 1,358 1,384 1,336 1,372 192,700
2020/10/20 1,369 1,415 1,282 1,358 558,500
2020/10/19 1,149 1,240 1,141 1,230 192,700
2020/10/16 1,141 1,186 1,105 1,119 106,900
2020/10/15 1,196 1,223 1,141 1,141 131,200
2020/10/14 1,134 1,282 1,133 1,213 539,400
2020/10/13 1,165 1,197 1,126 1,126 146,000
2020/10/12 1,164 1,209 1,156 1,161 167,100
2020/10/09 1,101 1,152 1,074 1,134 120,300
2020/10/08 1,080 1,111 1,077 1,103 33,200
2020/10/07 1,094 1,115 1,072 1,076 43,500
2020/10/06 1,091 1,138 1,066 1,115 54,700
2020/10/05 1,066 1,107 1,066 1,091 53,800
2020/10/02 1,126 1,136 1,049 1,060 127,700
2020/09/30 1,157 1,186 1,108 1,128 151,900
2020/09/29 1,088 1,263 1,088 1,137 353,100
2020/09/28 1,112 1,177 1,057 1,087 395,500
2020/09/25 989 1,113 989 1,113 462,200
2020/09/24 1,008 1,008 942 963 115,800
2020/09/23 1,000 1,029 974 1,013 80,700
2020/09/18 957 1,030 946 1,005 256,100
2020/09/17 934 953 914 916 39,700
2020/09/16 932 941 912 933 36,200
2020/09/15 896 924 893 923 30,400
2020/09/14 883 901 882 887 18,300
2020/09/11 875 882 857 882 9,100
2020/09/10 885 885 860 861 12,400
2020/09/09 882 882 861 870 18,600
2020/09/08 878 885 861 885 11,900
2020/09/07 880 895 857 866 27,000
2020/09/04 888 888 874 882 18,800
2020/09/03 908 911 883 896 16,000
2020/09/02 927 927 884 897 34,400
2020/09/01 877 912 862 912 39,100
2020/08/31 861 885 860 877 23,300
2020/08/28 862 868 835 837 46,700
2020/08/27 883 890 869 873 14,800
2020/08/26 881 892 878 882 19,100
2020/08/25 908 908 886 886 12,600
2020/08/24 910 911 892 893 13,100
2020/08/21 904 915 898 903 7,900
2020/08/20 913 918 896 900 13,000
2020/08/19 898 909 881 909 17,900
2020/08/18 879 900 871 892 14,800
2020/08/17 862 894 861 880 36,600
2020/08/14 909 927 899 907 37,400
2020/08/13 888 905 883 905 22,800
2020/08/12 869 874 854 874 11,600
2020/08/11 861 876 856 876 9,400
2020/08/07 862 863 842 849 6,600
2020/08/06 880 880 856 861 7,100
2020/08/05 842 882 833 879 17,200
2020/08/04 852 862 843 846 9,000
2020/08/03 793 846 793 844 19,300
2020/07/31 819 820 790 797 24,700
2020/07/30 849 856 816 834 19,600
2020/07/29 880 888 840 842 25,300
2020/07/28 904 905 877 880 19,600
2020/07/27 927 930 900 900 18,100
2020/07/22 921 940 914 930 20,600
2020/07/21 888 926 888 913 22,900
2020/07/20 909 909 870 885 24,900
2020/07/17 920 926 893 898 28,900
2020/07/16 944 953 920 924 16,700
2020/07/15 928 944 914 944 17,400
2020/07/14 927 931 901 922 24,700
2020/07/13 913 940 905 940 16,200
2020/07/10 930 936 903 903 25,700
2020/07/09 952 968 930 930 31,800
2020/07/08 949 964 939 958 28,400
2020/07/07 945 962 918 953 44,900
2020/07/06 902 944 902 941 31,400
2020/07/03 905 932 898 931 51,700
2020/07/02 949 960 892 901 65,900
2020/07/01 940 959 925 941 37,700
2020/06/30 977 977 905 927 60,800
2020/06/29 1,000 1,000 940 951 69,200
2020/06/26 1,075 1,080 1,005 1,005 55,400
2020/06/25 1,060 1,080 1,051 1,053 47,800
2020/06/24 1,117 1,117 1,070 1,089 60,600
2020/06/23 1,150 1,161 1,103 1,107 81,100
2020/06/22 1,119 1,185 1,084 1,161 127,900
2020/06/19 1,150 1,152 1,082 1,103 136,800
2020/06/18 1,026 1,144 1,021 1,143 157,700
2020/06/17 1,005 1,027 995 1,010 24,700
2020/06/16 974 1,018 968 1,007 54,100
2020/06/15 1,000 1,000 933 933 64,800
2020/06/12 993 1,016 969 1,004 89,300
2020/06/11 1,090 1,093 1,030 1,030 84,100
2020/06/10 1,150 1,155 1,092 1,106 76,300
2020/06/09 1,098 1,160 1,080 1,152 177,200
2020/06/08 1,037 1,079 1,017 1,072 75,900
2020/06/05 1,005 1,030 980 1,026 47,700
2020/06/04 1,049 1,056 991 995 70,500
2020/06/03 1,055 1,210 1,010 1,031 333,700
2020/06/02 984 1,040 984 1,033 67,800
2020/06/01 995 995 966 971 27,000
2020/05/29 965 1,009 964 986 38,400
2020/05/28 997 1,014 959 965 29,600
2020/05/27 995 1,005 955 1,001 50,100
2020/05/26 1,020 1,030 980 982 43,700
2020/05/25 1,011 1,037 997 1,026 35,300
2020/05/22 1,026 1,026 992 1,007 40,600
2020/05/21 1,015 1,045 1,003 1,030 61,800
2020/05/20 940 1,015 940 1,010 49,600
2020/05/19 984 989 937 940 32,200
2020/05/18 888 969 866 969 77,600
2020/05/15 906 939 902 930 59,300
2020/05/14 976 979 936 936 70,500
2020/05/13 984 1,011 971 988 36,200
2020/05/12 978 1,021 962 999 69,800
2020/05/11 960 965 926 963 49,100
2020/05/08 938 950 897 950 89,200
2020/05/07 904 972 904 937 114,300
2020/05/01 905 950 881 903 206,000
2020/04/30 867 872 819 855 117,800
2020/04/28 870 875 793 822 168,000
2020/04/27 860 926 845 865 288,600
2020/04/24 736 803 727 800 92,200
2020/04/23 719 748 708 730 39,200
2020/04/22 716 717 688 697 33,400
2020/04/21 786 786 727 731 55,300
2020/04/20 723 793 719 786 58,300
2020/04/17 710 755 710 753 41,900
2020/04/16 711 719 688 704 20,000
2020/04/15 726 733 710 711 21,000
2020/04/14 659 720 659 714 66,100
2020/04/13 665 665 635 659 32,300
2020/04/10 673 673 638 670 27,200
2020/04/09 695 701 658 663 33,900
2020/04/08 675 686 651 682 18,800
2020/04/07 658 690 650 671 22,900
2020/04/06 610 644 597 638 26,500
2020/04/03 635 645 596 605 22,900
2020/04/02 623 651 620 635 21,700
2020/04/01 634 658 619 624 35,100
2020/03/31 642 696 630 647 74,200
2020/03/30 616 628 605 627 34,800
2020/03/27 657 679 638 646 27,300
2020/03/26 659 680 644 647 37,100
2020/03/25 734 734 672 699 67,600
2020/03/24 592 676 590 674 72,900
2020/03/23 550 589 535 576 74,800
2020/03/19 600 600 527 527 110,100
2020/03/18 622 630 590 595 67,800
2020/03/17 552 627 552 622 107,300
2020/03/16 599 631 573 580 84,100
2020/03/13 640 640 550 563 122,800
2020/03/12 667 693 630 650 94,400
2020/03/11 743 755 687 697 46,800
2020/03/10 693 758 636 736 71,000
2020/03/09 770 773 706 708 94,400
2020/03/06 851 851 811 820 51,800
2020/03/05 894 902 857 866 46,800
2020/03/04 849 905 839 888 60,000
2020/03/03 917 917 857 879 98,100
2020/03/02 815 920 815 872 201,400
2020/02/28 844 875 816 816 106,200
2020/02/27 938 938 884 892 61,100
2020/02/26 948 963 910 938 51,100
2020/02/25 916 971 916 963 80,400
2020/02/21 1,001 1,032 990 1,017 39,300
2020/02/20 1,028 1,035 995 1,003 41,400
2020/02/19 984 1,037 982 1,028 142,800
2020/02/18 1,070 1,092 1,002 1,033 121,000
2020/02/17 1,188 1,191 1,100 1,100 119,500
2020/02/14 1,258 1,265 1,205 1,218 54,200
2020/02/13 1,242 1,258 1,223 1,241 46,600
2020/02/12 1,200 1,266 1,200 1,254 38,200
2020/02/10 1,196 1,219 1,180 1,200 41,700
2020/02/07 1,238 1,255 1,196 1,208 34,800
2020/02/06 1,226 1,238 1,213 1,234 17,700
2020/02/05 1,224 1,235 1,198 1,226 33,900
2020/02/04 1,190 1,220 1,176 1,203 34,100
2020/02/03 1,180 1,205 1,152 1,194 122,800
2020/01/31 1,214 1,230 1,190 1,213 25,500
2020/01/30 1,250 1,267 1,180 1,212 102,300
2020/01/29 1,300 1,301 1,247 1,251 66,600
2020/01/28 1,210 1,313 1,209 1,306 93,900
2020/01/27 1,220 1,274 1,218 1,231 90,200
2020/01/24 1,312 1,312 1,262 1,271 59,700
2020/01/23 1,332 1,357 1,310 1,313 62,800
2020/01/22 1,264 1,331 1,264 1,331 91,400
2020/01/21 1,325 1,326 1,280 1,302 71,500
2020/01/20 1,351 1,359 1,316 1,330 42,900
2020/01/17 1,365 1,370 1,328 1,364 39,100
2020/01/16 1,349 1,357 1,327 1,357 39,500
2020/01/15 1,344 1,366 1,329 1,342 61,000
2020/01/14 1,377 1,377 1,300 1,340 74,700
2020/01/10 1,361 1,392 1,331 1,343 82,800
2020/01/09 1,324 1,379 1,307 1,356 122,600
2020/01/08 1,361 1,361 1,249 1,278 196,400
2020/01/07 1,393 1,405 1,359 1,377 65,800
2020/01/06 1,405 1,407 1,355 1,363 91,300

このページの先頭へ