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
2021/12/30 733 745 720 743 23,100
2021/12/29 718 745 718 725 37,400
2021/12/28 729 729 703 718 105,900
2021/12/27 744 760 722 727 79,900
2021/12/24 763 791 748 751 92,700
2021/12/23 764 777 759 763 34,200
2021/12/22 727 774 720 764 71,900
2021/12/21 733 746 720 726 31,000
2021/12/20 736 740 708 734 64,700
2021/12/17 756 760 737 741 39,500
2021/12/16 773 777 753 760 26,200
2021/12/15 755 773 750 755 24,500
2021/12/14 789 789 750 756 35,400
2021/12/13 791 795 763 789 32,800
2021/12/10 814 817 755 781 77,300
2021/12/09 784 832 779 823 134,100
2021/12/08 802 807 768 770 57,600
2021/12/07 779 806 770 802 78,700
2021/12/06 754 775 739 775 28,900
2021/12/03 740 754 723 754 23,800
2021/12/02 743 750 715 734 40,300
2021/12/01 735 764 702 758 34,700
2021/11/30 746 759 709 735 63,800
2021/11/29 765 788 740 740 47,300
2021/11/26 765 776 746 774 40,200
2021/11/25 753 795 750 765 126,500
2021/11/24 748 748 711 720 33,100
2021/11/22 736 742 713 737 17,900
2021/11/19 757 757 730 745 19,900
2021/11/18 769 769 732 746 56,100
2021/11/17 781 800 763 770 52,600
2021/11/16 755 852 754 784 217,700
2021/11/15 760 778 751 762 48,400
2021/11/12 730 756 726 755 51,800
2021/11/11 704 730 704 730 10,400
2021/11/10 707 716 706 712 27,100
2021/11/09 715 723 701 706 34,200
2021/11/08 728 728 711 716 23,700
2021/11/05 730 738 713 728 24,100
2021/11/04 755 762 728 728 35,900
2021/11/02 758 770 733 744 31,900
2021/11/01 768 777 755 768 10,300
2021/10/29 781 793 753 768 29,700
2021/10/28 763 782 757 772 36,000
2021/10/27 803 830 764 771 131,200
2021/10/26 746 809 746 809 184,000
2021/10/25 700 748 690 735 85,400
2021/10/22 689 759 686 702 122,000
2021/10/21 699 709 690 691 15,500
2021/10/20 690 710 690 709 30,100
2021/10/19 696 696 686 690 5,500
2021/10/18 687 696 684 689 7,300
2021/10/15 681 696 681 687 10,400
2021/10/14 686 693 681 681 12,600
2021/10/13 701 702 683 685 10,700
2021/10/12 699 699 687 688 9,700
2021/10/11 690 707 681 699 8,700
2021/10/08 712 712 691 693 17,700
2021/10/07 709 710 691 700 21,400
2021/10/06 682 695 671 679 23,400
2021/10/05 694 694 660 681 37,900
2021/10/04 715 715 690 694 12,100
2021/10/01 706 716 700 710 23,100
2021/09/30 718 724 711 716 10,400
2021/09/29 699 723 699 719 20,600
2021/09/28 717 717 703 707 9,500
2021/09/27 723 729 708 717 25,200
2021/09/24 734 738 721 727 10,200
2021/09/22 705 722 705 710 19,400
2021/09/21 723 723 709 712 37,900
2021/09/17 725 739 725 736 14,900
2021/09/16 754 754 725 728 31,700
2021/09/15 767 767 753 758 24,900
2021/09/14 768 793 764 776 28,600
2021/09/13 768 770 756 760 22,200
2021/09/10 750 772 737 770 35,000
2021/09/09 728 750 724 744 14,600
2021/09/08 740 743 725 728 28,500
2021/09/07 753 762 740 743 23,800
2021/09/06 761 761 747 747 32,600
2021/09/03 753 765 753 756 18,600
2021/09/02 770 773 755 764 13,700
2021/09/01 775 777 761 770 21,800
2021/08/31 748 786 748 777 33,500
2021/08/30 753 761 740 748 19,000
2021/08/27 779 779 742 753 45,900
2021/08/26 724 784 724 782 61,000
2021/08/25 739 759 722 737 53,500
2021/08/24 732 746 725 739 14,500
2021/08/23 700 734 700 725 35,300
2021/08/20 695 700 663 700 21,300
2021/08/19 704 711 694 695 18,900
2021/08/18 677 711 677 710 21,300
2021/08/17 684 693 672 675 13,400
2021/08/16 681 692 669 683 29,900
2021/08/13 686 691 676 681 16,300
2021/08/12 709 709 685 688 15,100
2021/08/11 688 710 688 709 18,100
2021/08/10 677 691 672 683 21,300
2021/08/06 670 680 652 677 33,600
2021/08/05 671 690 664 670 28,100
2021/08/04 706 706 675 681 26,100
2021/08/03 701 709 695 701 10,900
2021/08/02 698 710 667 698 24,500
2021/07/30 761 765 647 698 177,800
2021/07/29 749 761 746 761 7,100
2021/07/28 762 773 748 751 18,100
2021/07/27 769 775 762 762 7,200
2021/07/26 768 774 765 766 10,500
2021/07/21 778 778 759 764 9,300
2021/07/20 759 770 750 751 20,300
2021/07/19 781 781 757 766 16,500
2021/07/16 763 775 757 768 10,600
2021/07/15 800 800 763 763 18,400
2021/07/14 790 807 790 800 22,200
2021/07/13 780 799 780 792 9,800
2021/07/12 780 793 773 778 10,700
2021/07/09 748 773 737 772 22,100
2021/07/08 757 779 746 759 44,500
2021/07/07 789 789 721 765 69,200
2021/07/06 810 815 792 792 18,600
2021/07/05 816 820 803 810 14,000
2021/07/02 808 827 808 810 15,800
2021/07/01 824 824 801 807 23,500
2021/06/30 856 858 817 823 33,800
2021/06/29 845 871 830 854 43,400
2021/06/28 826 852 824 843 23,300
2021/06/25 825 830 816 825 18,300
2021/06/24 833 844 801 810 61,700
2021/06/23 876 876 824 829 69,800
2021/06/22 839 860 839 852 17,600
2021/06/21 840 851 818 837 52,900
2021/06/18 876 887 855 855 30,800
2021/06/17 887 887 862 874 45,700
2021/06/16 902 902 884 886 29,200
2021/06/15 885 906 880 888 46,500
2021/06/14 915 920 872 884 94,800
2021/06/11 858 908 858 903 140,700
2021/06/10 834 882 830 855 101,800
2021/06/09 826 835 813 830 15,600
2021/06/08 820 829 807 811 19,700
2021/06/07 849 849 820 821 24,100
2021/06/04 847 856 829 849 48,400
2021/06/03 789 888 780 862 164,100
2021/06/02 764 790 750 789 85,600
2021/06/01 798 798 762 776 22,700
2021/05/31 812 812 792 795 14,900
2021/05/28 835 872 806 812 84,800
2021/05/27 818 839 815 824 50,800
2021/05/26 807 822 795 819 36,500
2021/05/25 765 805 755 804 55,600
2021/05/24 771 771 743 750 16,600
2021/05/21 785 797 770 774 18,800
2021/05/20 782 784 771 783 10,300
2021/05/19 740 776 733 776 50,100
2021/05/18 730 747 724 740 15,600
2021/05/17 760 764 730 732 22,300
2021/05/14 717 747 717 745 21,100
2021/05/13 720 731 711 717 30,300
2021/05/12 760 765 717 733 62,800
2021/05/11 807 810 757 758 103,100
2021/05/10 770 871 761 820 429,800
2021/05/07 769 770 760 766 10,900
2021/05/06 771 774 764 764 14,200
2021/04/30 771 783 771 774 17,000
2021/04/28 790 794 770 776 33,000
2021/04/27 790 796 784 794 16,200
2021/04/26 802 805 790 795 19,800
2021/04/23 815 815 797 798 23,200
2021/04/22 806 817 800 806 24,300
2021/04/21 838 838 799 811 50,200
2021/04/20 830 870 830 846 72,300
2021/04/19 813 841 805 827 38,200
2021/04/16 820 825 809 815 21,400
2021/04/15 833 837 819 820 26,600
2021/04/14 838 845 831 835 29,800
2021/04/13 846 855 842 842 21,500
2021/04/12 858 858 845 850 17,800
2021/04/09 854 860 850 851 10,100
2021/04/08 861 861 849 852 11,600
2021/04/07 851 864 849 863 17,800
2021/04/06 858 874 846 850 24,100
2021/04/05 862 864 850 855 34,700
2021/04/02 859 867 854 859 19,800
2021/04/01 845 864 843 859 29,700
2021/03/31 847 855 842 842 21,300
2021/03/30 878 878 840 853 20,700
2021/03/29 883 886 848 869 27,100
2021/03/26 867 874 850 871 23,000
2021/03/25 860 866 836 855 25,100
2021/03/24 866 866 840 844 36,800
2021/03/23 889 889 863 866 50,600
2021/03/22 887 899 881 886 27,900
2021/03/19 878 904 877 897 23,400
2021/03/18 890 899 871 882 36,200
2021/03/17 901 901 865 887 64,500
2021/03/16 897 909 883 890 167,000
2021/03/15 963 965 953 957 23,000
2021/03/12 1,001 1,001 960 978 40,300
2021/03/11 1,021 1,029 990 1,010 15,300
2021/03/10 950 1,048 950 1,018 56,200
2021/03/09 914 961 910 942 18,400
2021/03/08 935 942 903 914 9,700
2021/03/05 924 932 910 929 8,800
2021/03/04 932 953 918 934 21,700
2021/03/03 950 951 916 933 28,500
2021/03/02 966 986 951 952 31,800
2021/03/01 1,000 1,010 973 976 55,300
2021/02/26 1,051 1,060 1,030 1,035 14,200
2021/02/25 1,090 1,098 1,057 1,067 15,800
2021/02/24 1,109 1,109 1,060 1,075 32,400
2021/02/22 1,071 1,100 1,069 1,091 11,600
2021/02/19 1,076 1,083 1,055 1,057 17,100
2021/02/18 1,089 1,103 1,075 1,093 19,600
2021/02/17 1,057 1,092 1,057 1,085 22,700
2021/02/16 1,106 1,113 1,064 1,070 32,100
2021/02/15 1,100 1,182 1,097 1,106 113,800
2021/02/12 1,156 1,157 1,125 1,140 17,600
2021/02/10 1,123 1,148 1,119 1,148 21,700
2021/02/09 1,130 1,137 1,110 1,126 13,100
2021/02/08 1,148 1,149 1,121 1,128 13,600
2021/02/05 1,144 1,188 1,138 1,140 55,600
2021/02/04 1,119 1,149 1,119 1,144 30,800
2021/02/03 1,090 1,110 1,090 1,108 10,700
2021/02/02 1,061 1,093 1,044 1,092 11,300
2021/02/01 1,036 1,073 1,013 1,061 31,200
2021/01/29 1,077 1,077 1,022 1,024 36,700
2021/01/28 1,066 1,084 1,056 1,073 36,100
2021/01/27 1,092 1,111 1,092 1,106 9,200
2021/01/26 1,124 1,124 1,083 1,084 33,300
2021/01/25 1,135 1,135 1,114 1,130 10,100
2021/01/22 1,136 1,136 1,114 1,114 22,500
2021/01/21 1,110 1,136 1,106 1,136 16,100
2021/01/20 1,127 1,138 1,110 1,112 14,300
2021/01/19 1,142 1,142 1,121 1,122 9,500
2021/01/18 1,127 1,144 1,103 1,141 23,400
2021/01/15 1,145 1,148 1,123 1,126 18,800
2021/01/14 1,169 1,174 1,133 1,150 20,300
2021/01/13 1,159 1,171 1,144 1,161 20,900
2021/01/12 1,160 1,162 1,137 1,158 20,900
2021/01/08 1,130 1,163 1,130 1,160 23,000
2021/01/07 1,159 1,159 1,111 1,116 27,900
2021/01/06 1,129 1,160 1,124 1,143 18,600
2021/01/05 1,123 1,140 1,110 1,129 17,700
2021/01/04 1,140 1,141 1,109 1,140 32,400

このページの先頭へ