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 |