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
2022/12/30 743 758 739 744 31,700
2022/12/29 728 747 728 738 30,300
2022/12/28 755 755 726 730 81,300
2022/12/27 736 759 736 755 50,100
2022/12/26 739 755 737 737 33,200
2022/12/23 745 756 735 744 45,300
2022/12/22 753 765 744 746 42,800
2022/12/21 757 767 745 755 46,200
2022/12/20 783 786 742 755 136,300
2022/12/19 785 801 772 785 95,000
2022/12/16 773 794 771 788 64,300
2022/12/15 776 787 763 787 115,600
2022/12/14 765 769 748 754 57,300
2022/12/13 790 790 764 764 58,900
2022/12/12 797 823 788 788 143,800
2022/12/09 758 802 742 794 265,800
2022/12/08 752 759 740 753 80,800
2022/12/07 739 759 736 745 139,200
2022/12/06 708 730 708 726 49,700
2022/12/05 721 724 710 712 77,000
2022/12/02 750 750 726 726 93,300
2022/12/01 748 763 742 762 60,600
2022/11/30 770 770 747 747 125,000
2022/11/29 763 779 756 761 109,300
2022/11/28 796 802 766 771 191,800
2022/11/25 772 812 760 805 460,000
2022/11/24 774 864 753 758 2,417,900
2022/11/22 707 716 706 714 25,800
2022/11/21 716 717 704 713 57,600
2022/11/18 722 725 713 725 14,000
2022/11/17 709 729 709 729 20,000
2022/11/16 710 720 705 710 35,800
2022/11/15 712 722 695 713 52,200
2022/11/14 722 736 710 718 96,300
2022/11/11 776 776 765 767 22,000
2022/11/10 774 777 763 764 16,900
2022/11/09 765 775 760 775 16,300
2022/11/08 761 772 761 763 8,100
2022/11/07 760 762 747 760 19,500
2022/11/04 761 764 754 754 21,500
2022/11/02 784 784 762 767 20,600
2022/11/01 777 786 777 784 11,700
2022/10/31 801 801 775 783 40,100
2022/10/28 786 807 786 795 31,100
2022/10/27 817 817 784 784 36,300
2022/10/26 817 821 808 813 38,700
2022/10/25 815 818 803 808 22,500
2022/10/24 802 826 800 802 39,500
2022/10/21 798 809 787 787 48,400
2022/10/20 780 797 770 794 44,600
2022/10/19 787 792 776 779 19,900
2022/10/18 788 795 776 777 29,300
2022/10/17 769 788 768 788 23,000
2022/10/14 766 784 758 784 51,400
2022/10/13 772 772 750 751 44,300
2022/10/12 774 788 762 763 70,500
2022/10/11 810 815 781 781 144,300
2022/10/07 768 836 764 825 185,800
2022/10/06 770 804 765 772 118,800
2022/10/05 749 772 741 768 101,200
2022/10/04 730 745 725 739 47,800
2022/10/03 733 733 696 722 61,200
2022/09/30 730 759 725 734 89,300
2022/09/29 719 734 707 734 69,800
2022/09/28 717 760 690 709 277,600
2022/09/27 700 717 700 712 29,300
2022/09/26 708 717 689 694 44,700
2022/09/22 712 725 701 717 56,200
2022/09/21 714 714 700 701 25,800
2022/09/20 713 720 705 713 34,200
2022/09/16 727 727 707 715 35,700
2022/09/15 725 734 716 729 27,000
2022/09/14 713 730 713 723 23,600
2022/09/13 739 745 729 733 22,800
2022/09/12 725 743 722 742 22,800
2022/09/09 717 729 717 720 22,600
2022/09/08 726 726 711 717 22,300
2022/09/07 731 731 709 719 36,600
2022/09/06 737 743 720 738 31,900
2022/09/05 718 729 709 729 32,000
2022/09/02 727 739 712 719 30,100
2022/09/01 740 740 725 725 34,700
2022/08/31 737 744 732 740 17,500
2022/08/30 744 750 735 741 29,400
2022/08/29 750 755 743 743 34,500
2022/08/26 763 770 750 761 46,700
2022/08/25 776 777 763 763 22,200
2022/08/24 773 780 760 773 42,000
2022/08/23 761 776 760 772 38,300
2022/08/22 759 788 759 761 91,400
2022/08/19 762 768 747 750 56,800
2022/08/18 746 764 740 764 38,000
2022/08/17 745 767 745 758 40,500
2022/08/16 738 758 736 740 34,300
2022/08/15 760 760 730 738 92,200
2022/08/12 787 814 784 814 34,300
2022/08/10 789 790 767 783 22,500
2022/08/09 812 812 793 793 27,000
2022/08/08 830 830 817 817 30,200
2022/08/05 827 843 815 832 31,800
2022/08/04 803 832 799 832 48,100
2022/08/03 787 801 781 791 37,500
2022/08/02 809 812 781 787 19,400
2022/08/01 774 795 766 795 30,200
2022/07/29 767 774 762 770 7,900
2022/07/28 768 780 763 766 17,600
2022/07/27 748 767 748 765 13,500
2022/07/26 746 753 740 744 5,800
2022/07/25 760 760 746 746 12,000
2022/07/22 759 763 752 760 17,000
2022/07/21 752 770 749 766 23,200
2022/07/20 733 754 733 752 21,300
2022/07/19 726 730 715 727 14,700
2022/07/15 717 731 715 726 10,700
2022/07/14 720 725 710 721 10,400
2022/07/13 712 724 708 719 12,900
2022/07/12 730 730 711 712 23,800
2022/07/11 741 741 728 730 12,600
2022/07/08 733 744 726 728 19,600
2022/07/07 740 744 727 734 20,800
2022/07/06 761 764 727 740 31,400
2022/07/05 740 761 740 761 13,600
2022/07/04 750 770 744 744 7,900
2022/07/01 752 760 733 749 28,900
2022/06/30 780 781 749 755 24,700
2022/06/29 782 789 755 777 22,900
2022/06/28 770 793 758 782 34,600
2022/06/27 770 774 752 770 23,700
2022/06/24 755 766 746 760 21,500
2022/06/23 749 759 737 740 11,500
2022/06/22 769 769 732 741 25,600
2022/06/21 747 766 736 758 21,000
2022/06/20 766 775 724 742 31,500
2022/06/17 758 776 739 754 41,800
2022/06/16 789 793 764 766 59,400
2022/06/15 792 807 776 781 22,700
2022/06/14 760 805 760 805 46,600
2022/06/13 800 808 770 774 86,600
2022/06/10 836 836 809 818 53,900
2022/06/09 851 870 849 851 38,800
2022/06/08 821 857 821 842 68,200
2022/06/07 850 850 792 807 52,200
2022/06/06 847 859 841 853 19,200
2022/06/03 860 874 845 857 22,700
2022/06/02 860 873 841 855 28,900
2022/06/01 885 891 857 862 56,100
2022/05/31 823 892 812 884 125,700
2022/05/30 830 856 815 823 46,700
2022/05/27 860 863 816 818 72,300
2022/05/26 801 857 801 845 78,700
2022/05/25 786 810 778 803 32,500
2022/05/24 771 790 760 790 21,900
2022/05/23 777 782 764 764 25,100
2022/05/20 764 768 755 768 20,700
2022/05/19 742 761 741 758 24,200
2022/05/18 760 766 753 760 24,100
2022/05/17 790 790 751 757 36,300
2022/05/16 800 802 761 790 67,000
2022/05/13 741 801 740 799 74,000
2022/05/12 759 766 733 741 51,100
2022/05/11 752 765 742 763 21,000
2022/05/10 741 754 739 754 29,200
2022/05/09 748 759 740 746 19,900
2022/05/06 776 776 747 755 17,700
2022/05/02 783 783 761 761 26,600
2022/04/28 747 792 744 784 49,000
2022/04/27 736 744 721 735 46,400
2022/04/26 726 748 726 744 10,300
2022/04/25 749 752 706 722 82,400
2022/04/22 738 756 737 749 47,900
2022/04/21 755 762 735 741 70,300
2022/04/20 766 773 759 762 32,200
2022/04/19 783 783 760 768 29,500
2022/04/18 785 790 773 774 18,100
2022/04/15 792 794 774 786 16,500
2022/04/14 785 792 768 792 18,400
2022/04/13 784 792 758 779 40,600
2022/04/12 795 799 772 780 34,200
2022/04/11 819 819 788 797 57,900
2022/04/08 790 822 781 819 111,200
2022/04/07 785 785 772 775 18,300
2022/04/06 780 790 773 787 37,600
2022/04/05 771 790 767 790 48,400
2022/04/04 755 760 748 752 23,600
2022/04/01 734 744 721 744 29,300
2022/03/31 738 748 736 744 17,400
2022/03/30 735 756 731 738 40,700
2022/03/29 751 752 728 733 21,000
2022/03/28 755 771 737 751 32,600
2022/03/25 772 773 751 765 26,000
2022/03/24 760 777 745 769 46,900
2022/03/23 770 782 756 769 44,200
2022/03/22 777 795 763 765 64,600
2022/03/18 761 770 751 769 32,400
2022/03/17 769 785 754 765 51,400
2022/03/16 739 758 735 755 61,600
2022/03/15 679 733 670 733 72,200
2022/03/14 663 682 663 678 14,100
2022/03/11 668 672 650 667 17,700
2022/03/10 659 668 648 661 23,700
2022/03/09 634 646 627 639 22,900
2022/03/08 631 659 624 624 25,200
2022/03/07 650 650 622 643 44,700
2022/03/04 684 684 651 657 31,100
2022/03/03 694 705 680 684 21,000
2022/03/02 699 702 681 694 36,900
2022/03/01 682 699 677 693 39,500
2022/02/28 681 690 668 682 39,300
2022/02/25 642 671 641 671 68,800
2022/02/24 640 642 611 622 32,300
2022/02/22 630 650 627 641 37,300
2022/02/21 619 654 611 643 90,900
2022/02/18 614 627 600 619 39,900
2022/02/17 618 634 611 621 59,700
2022/02/16 606 627 603 612 26,000
2022/02/15 621 626 596 596 32,300
2022/02/14 623 634 620 620 31,500
2022/02/10 630 641 624 636 27,700
2022/02/09 619 632 610 628 25,200
2022/02/08 620 628 613 616 20,100
2022/02/07 637 645 615 626 26,500
2022/02/04 611 637 609 634 34,400
2022/02/03 634 637 617 617 44,900
2022/02/02 621 650 612 648 108,900
2022/02/01 611 636 611 614 85,300
2022/01/31 605 656 600 619 611,600
2022/01/28 574 581 555 565 46,700
2022/01/27 609 610 564 569 56,000
2022/01/26 590 607 586 602 22,400
2022/01/25 622 624 588 593 40,500
2022/01/24 601 618 584 618 41,900
2022/01/21 605 617 592 605 50,500
2022/01/20 613 626 600 615 51,200
2022/01/19 638 649 605 610 80,400
2022/01/18 665 668 640 649 66,000
2022/01/17 697 700 658 665 106,200
2022/01/14 705 705 676 701 83,200
2022/01/13 726 730 710 710 41,900
2022/01/12 728 744 724 730 50,700
2022/01/11 726 740 716 728 27,900
2022/01/07 714 737 711 725 51,300
2022/01/06 709 718 701 703 27,300
2022/01/05 735 735 704 723 56,200
2022/01/04 743 746 724 740 27,600

このページの先頭へ