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 |