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 |
|---|---|---|---|---|---|
| 2024/12/30 | 575 | 612 | 575 | 604 | 63,700 |
| 2024/12/27 | 581 | 591 | 566 | 573 | 29,600 |
| 2024/12/26 | 563 | 587 | 563 | 586 | 41,500 |
| 2024/12/25 | 566 | 593 | 566 | 566 | 28,700 |
| 2024/12/24 | 603 | 608 | 560 | 565 | 87,500 |
| 2024/12/23 | 645 | 652 | 610 | 610 | 84,300 |
| 2024/12/20 | 615 | 634 | 599 | 626 | 98,000 |
| 2024/12/19 | 585 | 600 | 571 | 595 | 35,100 |
| 2024/12/18 | 602 | 616 | 587 | 591 | 105,200 |
| 2024/12/17 | 582 | 592 | 576 | 587 | 74,700 |
| 2024/12/16 | 550 | 576 | 547 | 576 | 67,200 |
| 2024/12/13 | 550 | 550 | 539 | 544 | 13,500 |
| 2024/12/12 | 542 | 549 | 530 | 549 | 28,800 |
| 2024/12/11 | 540 | 541 | 535 | 535 | 8,000 |
| 2024/12/10 | 524 | 542 | 523 | 542 | 40,700 |
| 2024/12/09 | 537 | 537 | 514 | 523 | 21,800 |
| 2024/12/06 | 534 | 534 | 522 | 532 | 19,300 |
| 2024/12/05 | 522 | 537 | 519 | 534 | 54,000 |
| 2024/12/04 | 507 | 515 | 504 | 514 | 35,600 |
| 2024/12/03 | 494 | 499 | 484 | 499 | 5,600 |
| 2024/12/02 | 499 | 499 | 482 | 494 | 13,100 |
| 2024/11/29 | 494 | 496 | 488 | 491 | 8,400 |
| 2024/11/28 | 490 | 502 | 489 | 496 | 8,600 |
| 2024/11/27 | 512 | 512 | 486 | 497 | 20,000 |
| 2024/11/26 | 506 | 515 | 501 | 512 | 22,600 |
| 2024/11/25 | 517 | 519 | 495 | 500 | 38,800 |
| 2024/11/22 | 480 | 528 | 474 | 514 | 153,600 |
| 2024/11/21 | 465 | 472 | 465 | 471 | 14,500 |
| 2024/11/20 | 456 | 466 | 456 | 466 | 10,500 |
| 2024/11/19 | 452 | 456 | 447 | 456 | 14,300 |
| 2024/11/18 | 450 | 453 | 443 | 452 | 20,000 |
| 2024/11/15 | 454 | 454 | 438 | 448 | 28,100 |
| 2024/11/14 | 458 | 459 | 447 | 454 | 9,000 |
| 2024/11/13 | 445 | 458 | 440 | 450 | 47,200 |
| 2024/11/12 | 460 | 463 | 454 | 461 | 25,800 |
| 2024/11/11 | 470 | 474 | 446 | 458 | 140,400 |
| 2024/11/08 | 396 | 480 | 396 | 477 | 106,200 |
| 2024/11/07 | 401 | 403 | 397 | 400 | 14,300 |
| 2024/11/06 | 397 | 401 | 397 | 399 | 3,200 |
| 2024/11/05 | 405 | 405 | 398 | 402 | 5,600 |
| 2024/11/01 | 397 | 400 | 396 | 399 | 13,300 |
| 2024/10/31 | 404 | 404 | 400 | 400 | 9,300 |
| 2024/10/30 | 406 | 409 | 401 | 401 | 26,900 |
| 2024/10/29 | 422 | 423 | 400 | 411 | 51,100 |
| 2024/10/28 | 411 | 420 | 410 | 420 | 2,500 |
| 2024/10/25 | 425 | 425 | 414 | 421 | 8,000 |
| 2024/10/24 | 424 | 424 | 419 | 419 | 5,000 |
| 2024/10/23 | 430 | 430 | 425 | 428 | 1,700 |
| 2024/10/22 | 429 | 430 | 425 | 430 | 4,200 |
| 2024/10/21 | 430 | 430 | 427 | 428 | 2,200 |
| 2024/10/18 | 430 | 431 | 430 | 430 | 5,300 |
| 2024/10/17 | 431 | 434 | 430 | 430 | 3,200 |
| 2024/10/16 | 436 | 436 | 427 | 431 | 10,500 |
| 2024/10/15 | 440 | 440 | 433 | 436 | 4,900 |
| 2024/10/11 | 443 | 443 | 437 | 441 | 2,800 |
| 2024/10/10 | 437 | 444 | 437 | 443 | 1,300 |
| 2024/10/09 | 434 | 443 | 433 | 435 | 8,700 |
| 2024/10/08 | 448 | 448 | 436 | 436 | 11,400 |
| 2024/10/07 | 450 | 453 | 440 | 440 | 9,300 |
| 2024/10/04 | 448 | 452 | 448 | 450 | 7,600 |
| 2024/10/03 | 454 | 454 | 442 | 449 | 5,800 |
| 2024/10/02 | 446 | 447 | 443 | 447 | 1,000 |
| 2024/10/01 | 442 | 450 | 438 | 448 | 4,800 |
| 2024/09/30 | 452 | 452 | 446 | 447 | 3,000 |
| 2024/09/27 | 455 | 457 | 446 | 452 | 5,800 |
| 2024/09/26 | 457 | 458 | 453 | 458 | 8,500 |
| 2024/09/25 | 454 | 456 | 447 | 455 | 9,800 |
| 2024/09/24 | 453 | 455 | 450 | 454 | 3,600 |
| 2024/09/20 | 447 | 452 | 447 | 450 | 3,800 |
| 2024/09/19 | 446 | 455 | 445 | 446 | 4,800 |
| 2024/09/18 | 447 | 448 | 443 | 447 | 2,400 |
| 2024/09/17 | 450 | 452 | 445 | 445 | 3,500 |
| 2024/09/13 | 454 | 460 | 448 | 448 | 8,600 |
| 2024/09/12 | 457 | 457 | 451 | 454 | 2,300 |
| 2024/09/11 | 450 | 456 | 450 | 455 | 6,500 |
| 2024/09/10 | 454 | 459 | 453 | 458 | 2,100 |
| 2024/09/09 | 454 | 468 | 448 | 460 | 30,600 |
| 2024/09/06 | 462 | 463 | 458 | 460 | 3,300 |
| 2024/09/05 | 464 | 464 | 461 | 461 | 4,100 |
| 2024/09/04 | 462 | 463 | 459 | 462 | 11,100 |
| 2024/09/03 | 461 | 464 | 459 | 464 | 2,900 |
| 2024/09/02 | 462 | 464 | 461 | 462 | 4,400 |
| 2024/08/30 | 458 | 462 | 455 | 462 | 7,300 |
| 2024/08/29 | 454 | 461 | 454 | 456 | 5,500 |
| 2024/08/28 | 462 | 462 | 458 | 460 | 4,500 |
| 2024/08/27 | 453 | 460 | 446 | 460 | 5,200 |
| 2024/08/26 | 450 | 458 | 450 | 457 | 9,100 |
| 2024/08/23 | 435 | 455 | 430 | 455 | 16,000 |
| 2024/08/22 | 429 | 430 | 428 | 430 | 2,500 |
| 2024/08/21 | 427 | 429 | 420 | 427 | 23,700 |
| 2024/08/20 | 423 | 426 | 423 | 425 | 1,400 |
| 2024/08/19 | 425 | 425 | 423 | 423 | 1,000 |
| 2024/08/16 | 428 | 428 | 421 | 425 | 3,500 |
| 2024/08/15 | 418 | 426 | 418 | 426 | 3,700 |
| 2024/08/14 | 428 | 430 | 414 | 423 | 14,900 |
| 2024/08/13 | 416 | 435 | 416 | 431 | 11,500 |
| 2024/08/09 | 392 | 423 | 392 | 423 | 17,900 |
| 2024/08/08 | 387 | 396 | 387 | 396 | 3,900 |
| 2024/08/07 | 374 | 392 | 374 | 392 | 10,000 |
| 2024/08/06 | 375 | 386 | 366 | 385 | 32,200 |
| 2024/08/05 | 389 | 401 | 350 | 375 | 80,200 |
| 2024/08/02 | 439 | 443 | 421 | 421 | 20,000 |
| 2024/08/01 | 447 | 450 | 441 | 447 | 8,700 |
| 2024/07/31 | 452 | 452 | 446 | 449 | 5,000 |
| 2024/07/30 | 445 | 451 | 441 | 447 | 11,000 |
| 2024/07/29 | 438 | 450 | 437 | 447 | 11,300 |
| 2024/07/26 | 446 | 450 | 439 | 439 | 9,200 |
| 2024/07/25 | 451 | 451 | 443 | 450 | 10,800 |
| 2024/07/24 | 446 | 447 | 443 | 447 | 15,200 |
| 2024/07/23 | 444 | 444 | 441 | 444 | 6,200 |
| 2024/07/22 | 446 | 446 | 437 | 444 | 11,900 |
| 2024/07/19 | 450 | 453 | 447 | 447 | 6,800 |
| 2024/07/18 | 448 | 452 | 447 | 452 | 3,200 |
| 2024/07/17 | 446 | 449 | 446 | 448 | 5,300 |
| 2024/07/16 | 446 | 459 | 444 | 451 | 28,400 |
| 2024/07/12 | 448 | 448 | 443 | 447 | 7,400 |
| 2024/07/11 | 446 | 450 | 445 | 448 | 7,100 |
| 2024/07/10 | 447 | 450 | 446 | 450 | 6,500 |
| 2024/07/09 | 448 | 451 | 446 | 447 | 6,400 |
| 2024/07/08 | 450 | 451 | 446 | 451 | 7,800 |
| 2024/07/05 | 453 | 453 | 449 | 450 | 6,800 |
| 2024/07/04 | 455 | 455 | 451 | 453 | 3,800 |
| 2024/07/03 | 450 | 454 | 448 | 450 | 8,500 |
| 2024/07/02 | 449 | 453 | 445 | 449 | 12,500 |
| 2024/07/01 | 457 | 466 | 446 | 451 | 15,800 |
| 2024/06/28 | 463 | 463 | 458 | 461 | 3,800 |
| 2024/06/27 | 464 | 464 | 458 | 460 | 3,800 |
| 2024/06/26 | 453 | 466 | 453 | 463 | 14,100 |
| 2024/06/25 | 451 | 461 | 446 | 461 | 19,800 |
| 2024/06/24 | 450 | 450 | 439 | 442 | 15,700 |
| 2024/06/21 | 447 | 454 | 447 | 452 | 5,000 |
| 2024/06/20 | 447 | 453 | 445 | 451 | 4,400 |
| 2024/06/19 | 448 | 450 | 446 | 450 | 7,300 |
| 2024/06/18 | 445 | 450 | 442 | 442 | 5,300 |
| 2024/06/17 | 448 | 448 | 443 | 443 | 1,400 |
| 2024/06/14 | 450 | 454 | 448 | 448 | 9,200 |
| 2024/06/13 | 449 | 451 | 445 | 449 | 7,600 |
| 2024/06/12 | 441 | 450 | 439 | 449 | 8,400 |
| 2024/06/11 | 434 | 442 | 433 | 437 | 10,900 |
| 2024/06/10 | 444 | 444 | 432 | 437 | 14,900 |
| 2024/06/07 | 426 | 430 | 425 | 429 | 3,500 |
| 2024/06/06 | 429 | 433 | 426 | 427 | 5,600 |
| 2024/06/05 | 430 | 435 | 430 | 432 | 5,200 |
| 2024/06/04 | 429 | 439 | 428 | 435 | 15,000 |
| 2024/06/03 | 439 | 443 | 420 | 437 | 10,600 |
| 2024/05/31 | 424 | 439 | 424 | 436 | 28,700 |
| 2024/05/30 | 425 | 430 | 416 | 424 | 28,900 |
| 2024/05/29 | 446 | 446 | 421 | 425 | 46,500 |
| 2024/05/28 | 457 | 458 | 445 | 448 | 13,500 |
| 2024/05/27 | 451 | 460 | 451 | 455 | 8,400 |
| 2024/05/24 | 460 | 460 | 450 | 450 | 18,700 |
| 2024/05/23 | 459 | 463 | 459 | 463 | 4,500 |
| 2024/05/22 | 462 | 468 | 460 | 462 | 7,700 |
| 2024/05/21 | 463 | 478 | 459 | 465 | 23,300 |
| 2024/05/20 | 458 | 467 | 458 | 460 | 19,200 |
| 2024/05/17 | 460 | 462 | 455 | 460 | 50,100 |
| 2024/05/16 | 480 | 480 | 455 | 465 | 49,900 |
| 2024/05/15 | 483 | 485 | 478 | 480 | 17,500 |
| 2024/05/14 | 481 | 484 | 472 | 483 | 43,200 |
| 2024/05/13 | 481 | 489 | 476 | 476 | 90,100 |
| 2024/05/10 | 525 | 525 | 512 | 517 | 28,200 |
| 2024/05/09 | 518 | 525 | 515 | 521 | 22,300 |
| 2024/05/08 | 513 | 519 | 511 | 518 | 12,000 |
| 2024/05/07 | 512 | 515 | 508 | 513 | 12,500 |
| 2024/05/02 | 506 | 512 | 505 | 512 | 9,400 |
| 2024/05/01 | 510 | 513 | 506 | 512 | 11,100 |
| 2024/04/30 | 504 | 518 | 504 | 513 | 32,600 |
| 2024/04/26 | 496 | 504 | 495 | 504 | 11,700 |
| 2024/04/25 | 507 | 507 | 494 | 499 | 16,400 |
| 2024/04/24 | 497 | 508 | 497 | 506 | 15,500 |
| 2024/04/23 | 501 | 510 | 496 | 504 | 20,900 |
| 2024/04/22 | 499 | 499 | 494 | 498 | 16,600 |
| 2024/04/19 | 508 | 510 | 484 | 497 | 61,000 |
| 2024/04/18 | 508 | 515 | 504 | 514 | 20,600 |
| 2024/04/17 | 517 | 517 | 503 | 509 | 46,800 |
| 2024/04/16 | 525 | 529 | 509 | 519 | 68,400 |
| 2024/04/15 | 568 | 578 | 524 | 528 | 344,700 |
| 2024/04/12 | 532 | 534 | 528 | 528 | 3,000 |
| 2024/04/11 | 530 | 535 | 525 | 530 | 12,100 |
| 2024/04/10 | 531 | 537 | 531 | 531 | 6,800 |
| 2024/04/09 | 535 | 535 | 530 | 533 | 4,900 |
| 2024/04/08 | 524 | 544 | 524 | 534 | 36,200 |
| 2024/04/05 | 521 | 530 | 517 | 525 | 13,600 |
| 2024/04/04 | 529 | 530 | 517 | 525 | 32,000 |
| 2024/04/03 | 520 | 532 | 519 | 528 | 15,600 |
| 2024/04/02 | 545 | 545 | 526 | 528 | 17,300 |
| 2024/04/01 | 554 | 554 | 539 | 540 | 17,000 |
| 2024/03/29 | 550 | 555 | 550 | 554 | 7,300 |
| 2024/03/28 | 554 | 559 | 550 | 550 | 14,900 |
| 2024/03/27 | 559 | 560 | 554 | 560 | 26,400 |
| 2024/03/26 | 550 | 563 | 550 | 562 | 36,600 |
| 2024/03/25 | 552 | 558 | 548 | 550 | 51,100 |
| 2024/03/22 | 551 | 554 | 538 | 550 | 67,000 |
| 2024/03/21 | 546 | 555 | 546 | 547 | 29,600 |
| 2024/03/19 | 543 | 544 | 536 | 544 | 15,300 |
| 2024/03/18 | 530 | 539 | 528 | 538 | 32,700 |
| 2024/03/15 | 538 | 538 | 521 | 529 | 24,600 |
| 2024/03/14 | 556 | 564 | 539 | 543 | 106,500 |
| 2024/03/13 | 545 | 562 | 526 | 560 | 110,200 |
| 2024/03/12 | 534 | 548 | 525 | 545 | 67,700 |
| 2024/03/11 | 521 | 532 | 521 | 525 | 43,400 |
| 2024/03/08 | 519 | 540 | 516 | 536 | 67,700 |
| 2024/03/07 | 525 | 528 | 515 | 521 | 23,600 |
| 2024/03/06 | 511 | 531 | 511 | 528 | 31,700 |
| 2024/03/05 | 511 | 516 | 505 | 515 | 25,100 |
| 2024/03/04 | 520 | 524 | 514 | 517 | 19,600 |
| 2024/03/01 | 524 | 526 | 517 | 521 | 16,700 |
| 2024/02/29 | 532 | 532 | 522 | 524 | 22,700 |
| 2024/02/28 | 527 | 543 | 526 | 532 | 43,600 |
| 2024/02/27 | 520 | 532 | 519 | 530 | 43,100 |
| 2024/02/26 | 514 | 523 | 510 | 519 | 54,400 |
| 2024/02/22 | 524 | 524 | 509 | 511 | 49,100 |
| 2024/02/21 | 524 | 524 | 511 | 517 | 30,200 |
| 2024/02/20 | 514 | 529 | 513 | 521 | 48,500 |
| 2024/02/19 | 507 | 518 | 507 | 514 | 23,200 |
| 2024/02/16 | 503 | 513 | 499 | 507 | 48,000 |
| 2024/02/15 | 506 | 510 | 496 | 499 | 80,400 |
| 2024/02/14 | 515 | 516 | 504 | 504 | 53,800 |
| 2024/02/13 | 520 | 529 | 516 | 525 | 125,900 |
| 2024/02/09 | 537 | 539 | 522 | 525 | 138,200 |
| 2024/02/08 | 545 | 550 | 532 | 539 | 157,600 |
| 2024/02/07 | 565 | 568 | 529 | 545 | 718,400 |
| 2024/02/06 | 587 | 658 | 547 | 555 | 3,118,100 |
| 2024/02/05 | 506 | 606 | 502 | 606 | 79,100 |
| 2024/02/02 | 500 | 508 | 500 | 506 | 18,200 |
| 2024/02/01 | 507 | 507 | 492 | 500 | 27,500 |
| 2024/01/31 | 502 | 509 | 497 | 505 | 25,000 |
| 2024/01/30 | 507 | 507 | 501 | 504 | 13,700 |
| 2024/01/29 | 504 | 509 | 501 | 504 | 26,000 |
| 2024/01/26 | 500 | 505 | 497 | 505 | 27,800 |
| 2024/01/25 | 510 | 512 | 495 | 501 | 41,200 |
| 2024/01/24 | 508 | 508 | 499 | 506 | 26,000 |
| 2024/01/23 | 510 | 512 | 505 | 511 | 15,400 |
| 2024/01/22 | 499 | 509 | 495 | 509 | 24,000 |
| 2024/01/19 | 499 | 500 | 495 | 495 | 14,400 |
| 2024/01/18 | 498 | 506 | 495 | 497 | 21,900 |
| 2024/01/17 | 520 | 520 | 497 | 497 | 61,800 |
| 2024/01/16 | 530 | 531 | 519 | 519 | 29,300 |
| 2024/01/15 | 533 | 536 | 526 | 528 | 52,300 |
| 2024/01/12 | 531 | 537 | 524 | 529 | 108,800 |
| 2024/01/11 | 513 | 580 | 513 | 533 | 555,400 |
| 2024/01/10 | 509 | 514 | 507 | 507 | 15,100 |
| 2024/01/09 | 505 | 509 | 501 | 505 | 41,700 |
| 2024/01/05 | 505 | 507 | 502 | 505 | 8,000 |
| 2024/01/04 | 507 | 511 | 502 | 505 | 19,600 |