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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,066 | 1,072 | 1,050 | 1,052 | 67,700 |
| 2024/07/25 | 1,072 | 1,084 | 1,058 | 1,058 | 144,800 |
| 2024/07/24 | 1,121 | 1,122 | 1,095 | 1,095 | 109,800 |
| 2024/07/23 | 1,123 | 1,140 | 1,119 | 1,124 | 64,900 |
| 2024/07/22 | 1,124 | 1,148 | 1,111 | 1,126 | 80,400 |
| 2024/07/19 | 1,157 | 1,157 | 1,126 | 1,128 | 97,300 |
| 2024/07/18 | 1,169 | 1,180 | 1,157 | 1,157 | 75,400 |
| 2024/07/17 | 1,203 | 1,215 | 1,171 | 1,174 | 128,500 |
| 2024/07/16 | 1,215 | 1,220 | 1,193 | 1,203 | 29,300 |
| 2024/07/12 | 1,219 | 1,245 | 1,210 | 1,215 | 112,700 |
| 2024/07/11 | 1,168 | 1,228 | 1,167 | 1,222 | 113,800 |
| 2024/07/10 | 1,222 | 1,222 | 1,158 | 1,170 | 90,300 |
| 2024/07/09 | 1,202 | 1,210 | 1,187 | 1,202 | 35,500 |
| 2024/07/08 | 1,198 | 1,204 | 1,192 | 1,192 | 38,500 |
| 2024/07/05 | 1,199 | 1,208 | 1,198 | 1,201 | 24,000 |
| 2024/07/04 | 1,200 | 1,210 | 1,197 | 1,197 | 32,600 |
| 2024/07/03 | 1,204 | 1,209 | 1,192 | 1,204 | 64,600 |
| 2024/07/02 | 1,213 | 1,217 | 1,201 | 1,207 | 38,300 |
| 2024/07/01 | 1,212 | 1,228 | 1,205 | 1,209 | 41,400 |
| 2024/06/28 | 1,236 | 1,236 | 1,212 | 1,212 | 43,000 |
| 2024/06/27 | 1,201 | 1,253 | 1,199 | 1,239 | 83,000 |
| 2024/06/26 | 1,220 | 1,224 | 1,204 | 1,214 | 38,200 |
| 2024/06/25 | 1,205 | 1,217 | 1,188 | 1,215 | 61,700 |
| 2024/06/24 | 1,205 | 1,219 | 1,190 | 1,196 | 49,000 |
| 2024/06/21 | 1,225 | 1,240 | 1,205 | 1,205 | 89,500 |
| 2024/06/20 | 1,237 | 1,237 | 1,202 | 1,223 | 62,500 |
| 2024/06/19 | 1,236 | 1,248 | 1,218 | 1,237 | 70,900 |
| 2024/06/18 | 1,230 | 1,249 | 1,216 | 1,227 | 71,300 |
| 2024/06/17 | 1,240 | 1,245 | 1,217 | 1,230 | 87,100 |
| 2024/06/14 | 1,208 | 1,245 | 1,198 | 1,243 | 76,000 |
| 2024/06/13 | 1,239 | 1,244 | 1,224 | 1,227 | 19,400 |
| 2024/06/12 | 1,243 | 1,247 | 1,214 | 1,230 | 35,700 |
| 2024/06/11 | 1,247 | 1,249 | 1,239 | 1,240 | 40,600 |
| 2024/06/10 | 1,221 | 1,247 | 1,221 | 1,235 | 29,300 |
| 2024/06/07 | 1,211 | 1,234 | 1,205 | 1,221 | 25,100 |
| 2024/06/06 | 1,231 | 1,234 | 1,194 | 1,211 | 77,900 |
| 2024/06/05 | 1,232 | 1,249 | 1,228 | 1,231 | 27,900 |
| 2024/06/04 | 1,215 | 1,260 | 1,215 | 1,253 | 64,800 |
| 2024/06/03 | 1,244 | 1,244 | 1,219 | 1,220 | 34,400 |
| 2024/05/31 | 1,211 | 1,238 | 1,209 | 1,238 | 44,700 |
| 2024/05/30 | 1,205 | 1,237 | 1,205 | 1,211 | 71,700 |
| 2024/05/29 | 1,265 | 1,265 | 1,215 | 1,222 | 54,000 |
| 2024/05/28 | 1,240 | 1,274 | 1,234 | 1,265 | 86,100 |
| 2024/05/27 | 1,228 | 1,240 | 1,217 | 1,240 | 44,300 |
| 2024/05/24 | 1,220 | 1,240 | 1,219 | 1,229 | 36,600 |
| 2024/05/23 | 1,210 | 1,240 | 1,204 | 1,235 | 53,900 |
| 2024/05/22 | 1,225 | 1,225 | 1,204 | 1,204 | 28,600 |
| 2024/05/21 | 1,239 | 1,253 | 1,222 | 1,222 | 33,700 |
| 2024/05/20 | 1,217 | 1,249 | 1,216 | 1,231 | 58,400 |
| 2024/05/17 | 1,182 | 1,229 | 1,182 | 1,220 | 49,400 |
| 2024/05/16 | 1,212 | 1,229 | 1,178 | 1,182 | 64,000 |
| 2024/05/15 | 1,221 | 1,254 | 1,203 | 1,213 | 113,300 |
| 2024/05/14 | 1,219 | 1,230 | 1,212 | 1,221 | 68,700 |
| 2024/05/13 | 1,200 | 1,219 | 1,197 | 1,215 | 47,200 |
| 2024/05/10 | 1,220 | 1,230 | 1,200 | 1,200 | 42,100 |
| 2024/05/09 | 1,214 | 1,229 | 1,205 | 1,210 | 52,500 |
| 2024/05/08 | 1,228 | 1,235 | 1,212 | 1,212 | 51,600 |
| 2024/05/07 | 1,225 | 1,229 | 1,213 | 1,226 | 58,000 |
| 2024/05/02 | 1,206 | 1,221 | 1,204 | 1,213 | 52,200 |
| 2024/05/01 | 1,201 | 1,225 | 1,190 | 1,211 | 49,500 |
| 2024/04/30 | 1,219 | 1,226 | 1,196 | 1,202 | 60,200 |
| 2024/04/26 | 1,180 | 1,207 | 1,169 | 1,205 | 77,600 |
| 2024/04/25 | 1,172 | 1,184 | 1,164 | 1,176 | 63,500 |
| 2024/04/24 | 1,184 | 1,187 | 1,169 | 1,170 | 58,800 |
| 2024/04/23 | 1,180 | 1,186 | 1,170 | 1,176 | 48,900 |
| 2024/04/22 | 1,152 | 1,175 | 1,152 | 1,175 | 59,500 |
| 2024/04/19 | 1,166 | 1,178 | 1,136 | 1,145 | 110,300 |
| 2024/04/18 | 1,157 | 1,182 | 1,157 | 1,167 | 73,800 |
| 2024/04/17 | 1,124 | 1,158 | 1,119 | 1,144 | 121,800 |
| 2024/04/16 | 1,132 | 1,144 | 1,120 | 1,122 | 94,200 |
| 2024/04/15 | 1,120 | 1,147 | 1,119 | 1,142 | 78,000 |
| 2024/04/12 | 1,155 | 1,167 | 1,130 | 1,136 | 117,300 |
| 2024/04/11 | 1,144 | 1,161 | 1,135 | 1,155 | 97,300 |
| 2024/04/10 | 1,189 | 1,203 | 1,157 | 1,160 | 164,200 |
| 2024/04/09 | 1,190 | 1,194 | 1,168 | 1,189 | 101,400 |
| 2024/04/08 | 1,189 | 1,191 | 1,170 | 1,186 | 103,500 |
| 2024/04/05 | 1,183 | 1,205 | 1,180 | 1,193 | 81,000 |
| 2024/04/04 | 1,201 | 1,206 | 1,184 | 1,198 | 111,800 |
| 2024/04/03 | 1,186 | 1,214 | 1,171 | 1,194 | 234,100 |
| 2024/04/02 | 1,270 | 1,276 | 1,193 | 1,195 | 364,000 |
| 2024/04/01 | 1,333 | 1,334 | 1,281 | 1,281 | 205,500 |
| 2024/03/29 | 1,315 | 1,343 | 1,312 | 1,333 | 71,600 |
| 2024/03/28 | 1,314 | 1,329 | 1,309 | 1,315 | 116,400 |
| 2024/03/27 | 1,354 | 1,366 | 1,335 | 1,335 | 115,000 |
| 2024/03/26 | 1,336 | 1,392 | 1,332 | 1,354 | 285,600 |
| 2024/03/25 | 1,362 | 1,362 | 1,340 | 1,340 | 120,200 |
| 2024/03/22 | 1,388 | 1,388 | 1,366 | 1,374 | 90,100 |
| 2024/03/21 | 1,390 | 1,399 | 1,369 | 1,382 | 102,900 |
| 2024/03/19 | 1,355 | 1,384 | 1,334 | 1,384 | 152,100 |
| 2024/03/18 | 1,377 | 1,394 | 1,366 | 1,368 | 68,200 |
| 2024/03/15 | 1,394 | 1,407 | 1,370 | 1,377 | 91,100 |
| 2024/03/14 | 1,371 | 1,415 | 1,360 | 1,413 | 108,000 |
| 2024/03/13 | 1,410 | 1,437 | 1,383 | 1,388 | 156,700 |
| 2024/03/12 | 1,368 | 1,393 | 1,327 | 1,386 | 167,200 |
| 2024/03/11 | 1,370 | 1,395 | 1,336 | 1,354 | 149,300 |
| 2024/03/08 | 1,356 | 1,378 | 1,352 | 1,363 | 98,900 |
| 2024/03/07 | 1,390 | 1,390 | 1,348 | 1,361 | 128,300 |
| 2024/03/06 | 1,348 | 1,409 | 1,331 | 1,394 | 219,400 |
| 2024/03/05 | 1,298 | 1,339 | 1,285 | 1,333 | 151,800 |
| 2024/03/04 | 1,321 | 1,345 | 1,301 | 1,301 | 157,900 |
| 2024/03/01 | 1,320 | 1,328 | 1,289 | 1,301 | 195,000 |
| 2024/02/29 | 1,334 | 1,339 | 1,317 | 1,319 | 102,100 |
| 2024/02/28 | 1,340 | 1,353 | 1,330 | 1,334 | 81,900 |
| 2024/02/27 | 1,325 | 1,329 | 1,310 | 1,317 | 95,300 |
| 2024/02/26 | 1,322 | 1,341 | 1,310 | 1,328 | 130,200 |
| 2024/02/22 | 1,357 | 1,360 | 1,330 | 1,330 | 122,400 |
| 2024/02/21 | 1,380 | 1,380 | 1,338 | 1,345 | 130,600 |
| 2024/02/20 | 1,420 | 1,426 | 1,381 | 1,395 | 139,400 |
| 2024/02/19 | 1,337 | 1,432 | 1,330 | 1,421 | 194,300 |
| 2024/02/16 | 1,318 | 1,345 | 1,303 | 1,339 | 184,600 |
| 2024/02/15 | 1,288 | 1,313 | 1,288 | 1,303 | 145,800 |
| 2024/02/14 | 1,301 | 1,305 | 1,280 | 1,285 | 143,200 |
| 2024/02/13 | 1,392 | 1,402 | 1,328 | 1,328 | 219,700 |
| 2024/02/09 | 1,349 | 1,411 | 1,342 | 1,362 | 334,100 |
| 2024/02/08 | 1,329 | 1,340 | 1,289 | 1,333 | 203,700 |
| 2024/02/07 | 1,271 | 1,330 | 1,252 | 1,321 | 468,400 |
| 2024/02/06 | 1,300 | 1,323 | 1,278 | 1,278 | 672,500 |
| 2024/02/05 | 1,271 | 1,318 | 1,238 | 1,276 | 1,347,200 |
| 2024/02/02 | 1,593 | 1,615 | 1,578 | 1,601 | 210,700 |
| 2024/02/01 | 1,580 | 1,585 | 1,561 | 1,562 | 74,000 |
| 2024/01/31 | 1,566 | 1,595 | 1,559 | 1,592 | 66,800 |
| 2024/01/30 | 1,571 | 1,599 | 1,557 | 1,577 | 68,500 |
| 2024/01/29 | 1,573 | 1,584 | 1,557 | 1,575 | 41,300 |
| 2024/01/26 | 1,556 | 1,575 | 1,546 | 1,555 | 54,900 |
| 2024/01/25 | 1,575 | 1,589 | 1,548 | 1,568 | 63,000 |
| 2024/01/24 | 1,592 | 1,608 | 1,569 | 1,580 | 49,900 |
| 2024/01/23 | 1,600 | 1,603 | 1,579 | 1,590 | 58,900 |
| 2024/01/22 | 1,575 | 1,603 | 1,563 | 1,591 | 86,000 |
| 2024/01/19 | 1,563 | 1,580 | 1,553 | 1,557 | 52,100 |
| 2024/01/18 | 1,552 | 1,571 | 1,546 | 1,555 | 54,100 |
| 2024/01/17 | 1,600 | 1,603 | 1,564 | 1,564 | 80,900 |
| 2024/01/16 | 1,582 | 1,607 | 1,580 | 1,581 | 59,800 |
| 2024/01/15 | 1,580 | 1,605 | 1,567 | 1,600 | 71,900 |
| 2024/01/12 | 1,606 | 1,614 | 1,553 | 1,583 | 127,400 |
| 2024/01/11 | 1,598 | 1,615 | 1,572 | 1,611 | 171,200 |
| 2024/01/10 | 1,573 | 1,582 | 1,556 | 1,576 | 61,400 |
| 2024/01/09 | 1,530 | 1,576 | 1,530 | 1,576 | 91,300 |
| 2024/01/05 | 1,539 | 1,540 | 1,508 | 1,515 | 53,100 |
| 2024/01/04 | 1,510 | 1,536 | 1,480 | 1,527 | 87,600 |
| 2023/12/29 | 1,480 | 1,524 | 1,474 | 1,518 | 92,000 |
| 2023/12/28 | 1,498 | 1,512 | 1,477 | 1,501 | 97,100 |
| 2023/12/27 | 1,441 | 1,499 | 1,441 | 1,496 | 118,400 |
| 2023/12/26 | 1,405 | 1,456 | 1,405 | 1,452 | 159,800 |
| 2023/12/25 | 1,455 | 1,470 | 1,410 | 1,410 | 135,400 |
| 2023/12/22 | 1,470 | 1,487 | 1,446 | 1,453 | 118,000 |
| 2023/12/21 | 1,482 | 1,487 | 1,460 | 1,460 | 82,700 |
| 2023/12/20 | 1,533 | 1,538 | 1,499 | 1,499 | 87,100 |
| 2023/12/19 | 1,510 | 1,523 | 1,497 | 1,521 | 74,600 |
| 2023/12/18 | 1,479 | 1,503 | 1,475 | 1,503 | 78,600 |
| 2023/12/15 | 1,458 | 1,501 | 1,458 | 1,495 | 80,600 |
| 2023/12/14 | 1,481 | 1,504 | 1,456 | 1,458 | 107,200 |
| 2023/12/13 | 1,481 | 1,516 | 1,481 | 1,496 | 86,200 |
| 2023/12/12 | 1,531 | 1,536 | 1,482 | 1,490 | 85,200 |
| 2023/12/11 | 1,513 | 1,544 | 1,495 | 1,525 | 168,200 |
| 2023/12/08 | 1,500 | 1,533 | 1,492 | 1,507 | 100,200 |
| 2023/12/07 | 1,552 | 1,559 | 1,514 | 1,514 | 84,600 |
| 2023/12/06 | 1,560 | 1,569 | 1,541 | 1,567 | 55,000 |
| 2023/12/05 | 1,580 | 1,608 | 1,535 | 1,539 | 134,400 |
| 2023/12/04 | 1,563 | 1,599 | 1,550 | 1,599 | 128,100 |
| 2023/12/01 | 1,565 | 1,570 | 1,536 | 1,547 | 93,300 |
| 2023/11/30 | 1,558 | 1,586 | 1,546 | 1,565 | 79,600 |
| 2023/11/29 | 1,527 | 1,594 | 1,522 | 1,558 | 119,000 |
| 2023/11/28 | 1,545 | 1,558 | 1,521 | 1,526 | 80,400 |
| 2023/11/27 | 1,539 | 1,570 | 1,521 | 1,546 | 129,000 |
| 2023/11/24 | 1,517 | 1,531 | 1,509 | 1,519 | 65,100 |
| 2023/11/22 | 1,542 | 1,560 | 1,510 | 1,514 | 162,200 |
| 2023/11/21 | 1,530 | 1,543 | 1,498 | 1,539 | 113,300 |
| 2023/11/20 | 1,490 | 1,538 | 1,490 | 1,510 | 133,400 |
| 2023/11/17 | 1,473 | 1,497 | 1,473 | 1,490 | 103,400 |
| 2023/11/16 | 1,436 | 1,480 | 1,425 | 1,480 | 181,300 |
| 2023/11/15 | 1,458 | 1,477 | 1,437 | 1,441 | 158,100 |
| 2023/11/14 | 1,427 | 1,453 | 1,401 | 1,417 | 105,500 |
| 2023/11/13 | 1,436 | 1,442 | 1,410 | 1,427 | 132,800 |
| 2023/11/10 | 1,425 | 1,444 | 1,401 | 1,436 | 120,800 |
| 2023/11/09 | 1,425 | 1,440 | 1,382 | 1,434 | 169,900 |
| 2023/11/08 | 1,447 | 1,455 | 1,417 | 1,429 | 147,300 |
| 2023/11/07 | 1,457 | 1,462 | 1,421 | 1,425 | 131,200 |
| 2023/11/06 | 1,440 | 1,482 | 1,425 | 1,476 | 199,700 |
| 2023/11/02 | 1,369 | 1,456 | 1,362 | 1,430 | 257,800 |
| 2023/11/01 | 1,450 | 1,468 | 1,325 | 1,367 | 554,000 |
| 2023/10/31 | 1,343 | 1,360 | 1,312 | 1,345 | 142,800 |
| 2023/10/30 | 1,345 | 1,359 | 1,324 | 1,347 | 136,600 |
| 2023/10/27 | 1,335 | 1,379 | 1,325 | 1,375 | 129,800 |
| 2023/10/26 | 1,327 | 1,352 | 1,316 | 1,338 | 122,800 |
| 2023/10/25 | 1,377 | 1,395 | 1,357 | 1,364 | 128,200 |
| 2023/10/24 | 1,328 | 1,378 | 1,283 | 1,373 | 278,400 |
| 2023/10/23 | 1,360 | 1,368 | 1,310 | 1,324 | 253,500 |
| 2023/10/20 | 1,385 | 1,403 | 1,349 | 1,388 | 257,500 |
| 2023/10/19 | 1,371 | 1,425 | 1,357 | 1,387 | 286,600 |
| 2023/10/18 | 1,349 | 1,403 | 1,332 | 1,399 | 450,600 |
| 2023/10/17 | 1,345 | 1,362 | 1,313 | 1,319 | 343,700 |
| 2023/10/16 | 1,420 | 1,427 | 1,310 | 1,323 | 788,600 |
| 2023/10/13 | 1,551 | 1,555 | 1,439 | 1,443 | 847,900 |
| 2023/10/12 | 1,580 | 1,585 | 1,520 | 1,583 | 413,400 |
| 2023/10/11 | 1,701 | 1,701 | 1,590 | 1,590 | 455,300 |
| 2023/10/10 | 1,692 | 1,718 | 1,682 | 1,706 | 161,400 |
| 2023/10/06 | 1,630 | 1,697 | 1,613 | 1,673 | 203,500 |
| 2023/10/05 | 1,640 | 1,652 | 1,598 | 1,629 | 170,600 |
| 2023/10/04 | 1,612 | 1,655 | 1,600 | 1,623 | 239,200 |
| 2023/10/03 | 1,689 | 1,707 | 1,642 | 1,644 | 254,100 |