アイ・アールジャパンホールディングス(6035)の株価時系列情報
アイ・アールジャパンホールディングス(6035)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 741 | 755 | 739 | 752 | 62,100 |
| 2025/07/30 | 739 | 748 | 727 | 741 | 86,400 |
| 2025/07/29 | 750 | 755 | 731 | 736 | 113,400 |
| 2025/07/28 | 759 | 767 | 746 | 753 | 93,300 |
| 2025/07/25 | 744 | 764 | 739 | 759 | 118,300 |
| 2025/07/24 | 734 | 743 | 727 | 742 | 78,100 |
| 2025/07/23 | 729 | 739 | 718 | 731 | 130,600 |
| 2025/07/22 | 705 | 734 | 701 | 729 | 205,800 |
| 2025/07/18 | 681 | 719 | 681 | 701 | 239,900 |
| 2025/07/17 | 660 | 680 | 660 | 680 | 119,600 |
| 2025/07/16 | 645 | 671 | 642 | 660 | 156,400 |
| 2025/07/15 | 632 | 653 | 632 | 649 | 94,300 |
| 2025/07/14 | 631 | 638 | 631 | 632 | 30,600 |
| 2025/07/11 | 637 | 640 | 630 | 631 | 31,300 |
| 2025/07/10 | 643 | 643 | 629 | 634 | 58,800 |
| 2025/07/09 | 628 | 640 | 627 | 638 | 63,200 |
| 2025/07/08 | 623 | 629 | 622 | 628 | 40,700 |
| 2025/07/07 | 619 | 625 | 612 | 621 | 43,900 |
| 2025/07/04 | 624 | 624 | 613 | 613 | 45,400 |
| 2025/07/03 | 615 | 623 | 615 | 621 | 67,800 |
| 2025/07/02 | 615 | 623 | 609 | 616 | 59,800 |
| 2025/07/01 | 626 | 626 | 615 | 615 | 65,700 |
| 2025/06/30 | 634 | 634 | 626 | 626 | 41,100 |
| 2025/06/27 | 625 | 635 | 621 | 624 | 57,700 |
| 2025/06/26 | 630 | 633 | 616 | 624 | 90,300 |
| 2025/06/25 | 635 | 644 | 630 | 635 | 58,800 |
| 2025/06/24 | 637 | 637 | 627 | 627 | 44,300 |
| 2025/06/23 | 620 | 635 | 613 | 630 | 87,800 |
| 2025/06/20 | 640 | 641 | 626 | 626 | 90,800 |
| 2025/06/19 | 645 | 648 | 640 | 640 | 28,000 |
| 2025/06/18 | 644 | 660 | 644 | 648 | 100,000 |
| 2025/06/17 | 634 | 644 | 630 | 644 | 72,200 |
| 2025/06/16 | 628 | 631 | 619 | 628 | 66,000 |
| 2025/06/13 | 637 | 646 | 618 | 623 | 99,000 |
| 2025/06/12 | 653 | 653 | 641 | 641 | 48,400 |
| 2025/06/11 | 651 | 657 | 643 | 653 | 103,800 |
| 2025/06/10 | 640 | 669 | 640 | 645 | 217,500 |
| 2025/06/09 | 627 | 635 | 623 | 635 | 72,700 |
| 2025/06/06 | 630 | 647 | 619 | 626 | 174,000 |
| 2025/06/05 | 612 | 631 | 610 | 627 | 152,400 |
| 2025/06/04 | 615 | 622 | 612 | 614 | 109,200 |
| 2025/06/03 | 611 | 618 | 606 | 612 | 196,000 |
| 2025/06/02 | 651 | 653 | 612 | 612 | 525,000 |
| 2025/05/30 | 651 | 676 | 651 | 663 | 276,800 |
| 2025/05/29 | 665 | 666 | 650 | 657 | 282,100 |
| 2025/05/28 | 650 | 670 | 643 | 668 | 567,400 |
| 2025/05/27 | 644 | 652 | 642 | 648 | 319,600 |
| 2025/05/26 | 715 | 723 | 638 | 654 | 1,352,500 |
| 2025/05/23 | 745 | 745 | 745 | 745 | 46,800 |
| 2025/05/22 | 879 | 904 | 868 | 895 | 129,600 |
| 2025/05/21 | 859 | 938 | 858 | 877 | 272,300 |
| 2025/05/20 | 862 | 862 | 836 | 859 | 133,200 |
| 2025/05/19 | 799 | 863 | 776 | 857 | 219,800 |
| 2025/05/16 | 778 | 792 | 764 | 787 | 40,200 |
| 2025/05/15 | 753 | 795 | 744 | 779 | 85,400 |
| 2025/05/14 | 741 | 768 | 718 | 765 | 99,600 |
| 2025/05/13 | 760 | 760 | 737 | 742 | 45,100 |
| 2025/05/12 | 720 | 758 | 720 | 753 | 106,600 |
| 2025/05/09 | 708 | 715 | 703 | 711 | 51,300 |
| 2025/05/08 | 696 | 703 | 690 | 703 | 20,100 |
| 2025/05/07 | 693 | 708 | 676 | 698 | 98,000 |
| 2025/05/02 | 691 | 697 | 682 | 697 | 32,200 |
| 2025/05/01 | 690 | 691 | 684 | 687 | 16,400 |
| 2025/04/30 | 696 | 697 | 683 | 687 | 21,700 |
| 2025/04/28 | 700 | 705 | 696 | 696 | 43,400 |
| 2025/04/25 | 695 | 695 | 680 | 690 | 24,400 |
| 2025/04/24 | 684 | 684 | 673 | 675 | 12,000 |
| 2025/04/23 | 674 | 680 | 666 | 678 | 18,400 |
| 2025/04/22 | 663 | 675 | 662 | 662 | 24,700 |
| 2025/04/21 | 658 | 665 | 655 | 661 | 31,700 |
| 2025/04/18 | 637 | 655 | 635 | 655 | 38,900 |
| 2025/04/17 | 624 | 635 | 624 | 635 | 7,100 |
| 2025/04/16 | 635 | 640 | 624 | 625 | 31,800 |
| 2025/04/15 | 629 | 635 | 626 | 635 | 25,100 |
| 2025/04/14 | 624 | 636 | 617 | 629 | 41,900 |
| 2025/04/11 | 589 | 621 | 574 | 614 | 90,300 |
| 2025/04/10 | 616 | 620 | 597 | 603 | 104,300 |
| 2025/04/09 | 579 | 579 | 557 | 566 | 95,500 |
| 2025/04/08 | 591 | 617 | 590 | 597 | 108,300 |
| 2025/04/07 | 590 | 592 | 557 | 557 | 172,600 |
| 2025/04/04 | 670 | 670 | 629 | 640 | 155,600 |
| 2025/04/03 | 677 | 694 | 672 | 687 | 67,400 |
| 2025/04/02 | 713 | 713 | 695 | 698 | 62,400 |
| 2025/04/01 | 707 | 715 | 704 | 706 | 18,600 |
| 2025/03/31 | 721 | 721 | 706 | 707 | 41,500 |
| 2025/03/28 | 740 | 749 | 730 | 733 | 33,000 |
| 2025/03/27 | 741 | 753 | 736 | 749 | 35,100 |
| 2025/03/26 | 750 | 751 | 740 | 746 | 26,500 |
| 2025/03/25 | 734 | 748 | 727 | 746 | 46,800 |
| 2025/03/24 | 766 | 766 | 720 | 728 | 91,200 |
| 2025/03/21 | 727 | 765 | 722 | 756 | 385,300 |
| 2025/03/19 | 731 | 745 | 726 | 731 | 43,000 |
| 2025/03/18 | 705 | 754 | 705 | 732 | 169,100 |
| 2025/03/17 | 702 | 709 | 697 | 706 | 41,400 |
| 2025/03/14 | 702 | 709 | 696 | 702 | 35,200 |
| 2025/03/13 | 691 | 710 | 691 | 710 | 37,000 |
| 2025/03/12 | 688 | 694 | 683 | 690 | 44,100 |
| 2025/03/11 | 691 | 693 | 677 | 692 | 126,500 |
| 2025/03/10 | 702 | 706 | 697 | 699 | 57,600 |
| 2025/03/07 | 709 | 711 | 700 | 704 | 52,600 |
| 2025/03/06 | 713 | 717 | 707 | 717 | 45,500 |
| 2025/03/05 | 698 | 716 | 695 | 708 | 80,700 |
| 2025/03/04 | 702 | 707 | 697 | 698 | 70,400 |
| 2025/03/03 | 712 | 717 | 702 | 707 | 50,900 |
| 2025/02/28 | 718 | 718 | 705 | 707 | 31,900 |
| 2025/02/27 | 720 | 720 | 709 | 718 | 25,800 |
| 2025/02/26 | 717 | 717 | 697 | 717 | 67,100 |
| 2025/02/25 | 724 | 724 | 711 | 713 | 42,500 |
| 2025/02/21 | 741 | 741 | 718 | 721 | 40,600 |
| 2025/02/20 | 756 | 758 | 742 | 742 | 16,900 |
| 2025/02/19 | 772 | 775 | 756 | 756 | 34,500 |
| 2025/02/18 | 768 | 790 | 767 | 774 | 67,600 |
| 2025/02/17 | 761 | 770 | 751 | 762 | 22,000 |
| 2025/02/14 | 760 | 763 | 748 | 756 | 22,100 |
| 2025/02/13 | 734 | 767 | 726 | 763 | 45,100 |
| 2025/02/12 | 737 | 737 | 730 | 731 | 17,500 |
| 2025/02/10 | 731 | 745 | 731 | 736 | 19,700 |
| 2025/02/07 | 733 | 742 | 727 | 741 | 33,800 |
| 2025/02/06 | 722 | 735 | 722 | 733 | 22,100 |
| 2025/02/05 | 725 | 728 | 706 | 719 | 85,300 |
| 2025/02/04 | 755 | 760 | 746 | 747 | 56,300 |
| 2025/02/03 | 751 | 752 | 740 | 740 | 31,900 |
| 2025/01/31 | 761 | 767 | 750 | 759 | 32,200 |
| 2025/01/30 | 769 | 769 | 759 | 763 | 17,100 |
| 2025/01/29 | 780 | 780 | 769 | 769 | 40,500 |
| 2025/01/28 | 746 | 779 | 743 | 773 | 88,900 |
| 2025/01/27 | 758 | 758 | 742 | 747 | 28,900 |
| 2025/01/24 | 731 | 745 | 731 | 744 | 43,200 |
| 2025/01/23 | 727 | 727 | 713 | 718 | 40,500 |
| 2025/01/22 | 739 | 739 | 722 | 727 | 17,800 |
| 2025/01/21 | 732 | 737 | 728 | 729 | 22,300 |
| 2025/01/20 | 704 | 745 | 704 | 743 | 66,300 |
| 2025/01/17 | 712 | 713 | 704 | 706 | 21,400 |
| 2025/01/16 | 725 | 729 | 710 | 710 | 52,000 |
| 2025/01/15 | 695 | 729 | 695 | 728 | 101,700 |
| 2025/01/14 | 713 | 722 | 694 | 695 | 87,500 |
| 2025/01/10 | 720 | 720 | 715 | 715 | 31,200 |
| 2025/01/09 | 746 | 746 | 723 | 724 | 57,400 |
| 2025/01/08 | 728 | 762 | 724 | 747 | 98,800 |
| 2025/01/07 | 723 | 731 | 707 | 730 | 104,000 |
| 2025/01/06 | 740 | 745 | 714 | 714 | 90,000 |
| 2024/12/30 | 727 | 748 | 727 | 743 | 55,100 |
| 2024/12/27 | 725 | 745 | 725 | 733 | 79,000 |
| 2024/12/26 | 716 | 734 | 715 | 718 | 124,200 |
| 2024/12/25 | 720 | 729 | 710 | 715 | 106,800 |
| 2024/12/24 | 712 | 714 | 699 | 714 | 150,800 |
| 2024/12/23 | 719 | 727 | 712 | 714 | 106,400 |
| 2024/12/20 | 727 | 741 | 719 | 719 | 76,400 |
| 2024/12/19 | 715 | 742 | 710 | 727 | 115,100 |
| 2024/12/18 | 729 | 730 | 722 | 723 | 68,800 |
| 2024/12/17 | 740 | 743 | 728 | 736 | 77,400 |
| 2024/12/16 | 750 | 750 | 735 | 741 | 74,200 |
| 2024/12/13 | 750 | 760 | 747 | 750 | 96,000 |
| 2024/12/12 | 763 | 771 | 757 | 760 | 60,900 |
| 2024/12/11 | 761 | 763 | 750 | 763 | 68,100 |
| 2024/12/10 | 783 | 783 | 764 | 764 | 68,500 |
| 2024/12/09 | 781 | 784 | 771 | 771 | 57,000 |
| 2024/12/06 | 797 | 797 | 779 | 782 | 30,100 |
| 2024/12/05 | 772 | 804 | 772 | 799 | 84,400 |
| 2024/12/04 | 783 | 783 | 767 | 774 | 133,200 |
| 2024/12/03 | 799 | 799 | 785 | 791 | 98,100 |
| 2024/12/02 | 809 | 809 | 787 | 790 | 93,500 |
| 2024/11/29 | 808 | 812 | 801 | 801 | 37,800 |
| 2024/11/28 | 805 | 809 | 802 | 804 | 26,600 |
| 2024/11/27 | 820 | 820 | 803 | 807 | 39,000 |
| 2024/11/26 | 825 | 831 | 813 | 820 | 36,700 |
| 2024/11/25 | 850 | 855 | 828 | 828 | 56,300 |
| 2024/11/22 | 835 | 846 | 829 | 844 | 36,500 |
| 2024/11/21 | 820 | 834 | 820 | 829 | 28,700 |
| 2024/11/20 | 821 | 838 | 818 | 826 | 51,700 |
| 2024/11/19 | 812 | 822 | 809 | 821 | 60,300 |
| 2024/11/18 | 816 | 825 | 812 | 819 | 54,000 |
| 2024/11/15 | 823 | 828 | 817 | 822 | 46,400 |
| 2024/11/14 | 840 | 840 | 826 | 826 | 25,100 |
| 2024/11/13 | 843 | 860 | 841 | 841 | 25,300 |
| 2024/11/12 | 863 | 873 | 849 | 855 | 32,200 |
| 2024/11/11 | 866 | 873 | 861 | 863 | 19,300 |
| 2024/11/08 | 875 | 877 | 865 | 866 | 24,100 |
| 2024/11/07 | 857 | 876 | 852 | 873 | 45,300 |
| 2024/11/06 | 844 | 858 | 833 | 857 | 58,600 |
| 2024/11/05 | 835 | 853 | 819 | 837 | 69,000 |
| 2024/11/01 | 837 | 837 | 814 | 814 | 49,100 |
| 2024/10/31 | 840 | 857 | 837 | 846 | 65,200 |
| 2024/10/30 | 862 | 862 | 830 | 835 | 79,100 |
| 2024/10/29 | 855 | 860 | 851 | 851 | 26,800 |
| 2024/10/28 | 814 | 855 | 814 | 855 | 26,900 |
| 2024/10/25 | 846 | 846 | 811 | 829 | 65,300 |
| 2024/10/24 | 820 | 838 | 819 | 831 | 42,100 |
| 2024/10/23 | 848 | 849 | 829 | 829 | 43,400 |
| 2024/10/22 | 862 | 866 | 847 | 853 | 30,600 |
| 2024/10/21 | 844 | 872 | 844 | 869 | 35,600 |
| 2024/10/18 | 857 | 858 | 846 | 847 | 13,000 |
| 2024/10/17 | 854 | 857 | 845 | 850 | 23,600 |
| 2024/10/16 | 849 | 862 | 848 | 854 | 17,200 |
| 2024/10/15 | 849 | 862 | 844 | 860 | 51,800 |
| 2024/10/11 | 850 | 851 | 843 | 843 | 21,400 |
| 2024/10/10 | 858 | 860 | 849 | 853 | 36,700 |
| 2024/10/09 | 857 | 863 | 853 | 862 | 26,700 |
| 2024/10/08 | 877 | 877 | 855 | 855 | 58,200 |
| 2024/10/07 | 884 | 887 | 876 | 879 | 20,700 |