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 |
---|---|---|---|---|---|
2015/12/30 | 702 | 703 | 682 | 698 | 22,100 |
2015/12/29 | 700 | 707 | 691 | 703 | 22,200 |
2015/12/28 | 661 | 681 | 661 | 671 | 9,900 |
2015/12/25 | 665 | 670 | 657 | 659 | 27,400 |
2015/12/24 | 682 | 682 | 666 | 669 | 25,600 |
2015/12/22 | 694 | 694 | 684 | 685 | 26,300 |
2015/12/21 | 697 | 705 | 690 | 694 | 25,000 |
2015/12/18 | 699 | 702 | 691 | 697 | 35,100 |
2015/12/17 | 702 | 710 | 702 | 705 | 7,900 |
2015/12/16 | 710 | 710 | 699 | 701 | 13,700 |
2015/12/15 | 700 | 710 | 697 | 697 | 21,600 |
2015/12/14 | 709 | 728 | 688 | 713 | 48,000 |
2015/12/11 | 731 | 741 | 729 | 732 | 20,800 |
2015/12/10 | 731 | 737 | 730 | 735 | 35,000 |
2015/12/09 | 750 | 751 | 742 | 742 | 18,000 |
2015/12/08 | 758 | 758 | 750 | 750 | 14,900 |
2015/12/07 | 762 | 762 | 756 | 758 | 21,100 |
2015/12/04 | 750 | 757 | 749 | 756 | 21,200 |
2015/12/03 | 752 | 754 | 750 | 753 | 21,600 |
2015/12/02 | 760 | 760 | 752 | 755 | 17,600 |
2015/12/01 | 759 | 764 | 758 | 758 | 14,800 |
2015/11/30 | 758 | 762 | 756 | 758 | 23,200 |
2015/11/27 | 777 | 778 | 767 | 769 | 15,800 |
2015/11/26 | 765 | 774 | 765 | 772 | 23,600 |
2015/11/25 | 752 | 768 | 751 | 765 | 34,900 |
2015/11/24 | 745 | 755 | 741 | 750 | 32,100 |
2015/11/20 | 746 | 760 | 742 | 746 | 17,100 |
2015/11/19 | 749 | 749 | 745 | 745 | 8,700 |
2015/11/18 | 751 | 755 | 745 | 745 | 32,600 |
2015/11/17 | 758 | 759 | 753 | 754 | 5,000 |
2015/11/16 | 758 | 758 | 745 | 754 | 21,700 |
2015/11/13 | 763 | 769 | 761 | 763 | 37,400 |
2015/11/12 | 770 | 780 | 756 | 763 | 37,700 |
2015/11/11 | 772 | 784 | 772 | 772 | 16,800 |
2015/11/10 | 771 | 799 | 761 | 770 | 62,300 |
2015/11/09 | 765 | 766 | 745 | 756 | 24,100 |
2015/11/06 | 781 | 788 | 736 | 766 | 92,100 |
2015/11/05 | 927 | 927 | 762 | 800 | 209,500 |
2015/11/04 | 930 | 930 | 906 | 912 | 8,800 |
2015/11/02 | 920 | 920 | 900 | 900 | 6,000 |
2015/10/30 | 910 | 920 | 903 | 910 | 9,100 |
2015/10/29 | 915 | 923 | 910 | 912 | 9,900 |
2015/10/28 | 921 | 925 | 911 | 921 | 16,400 |
2015/10/27 | 931 | 939 | 921 | 921 | 17,400 |
2015/10/26 | 952 | 958 | 928 | 942 | 28,800 |
2015/10/23 | 913 | 960 | 908 | 944 | 52,600 |
2015/10/22 | 899 | 906 | 895 | 903 | 9,000 |
2015/10/21 | 900 | 905 | 893 | 900 | 9,000 |
2015/10/20 | 920 | 920 | 888 | 898 | 43,000 |
2015/10/19 | 854 | 905 | 846 | 899 | 27,900 |
2015/10/16 | 856 | 856 | 846 | 853 | 3,600 |
2015/10/15 | 838 | 844 | 838 | 843 | 11,300 |
2015/10/14 | 848 | 850 | 842 | 844 | 12,700 |
2015/10/13 | 862 | 864 | 843 | 851 | 48,200 |
2015/10/09 | 850 | 857 | 841 | 847 | 25,800 |
2015/10/08 | 844 | 855 | 835 | 846 | 17,000 |
2015/10/07 | 829 | 833 | 824 | 829 | 15,500 |
2015/10/06 | 825 | 849 | 825 | 837 | 27,200 |
2015/10/05 | 825 | 826 | 810 | 818 | 9,300 |
2015/10/02 | 825 | 825 | 808 | 812 | 8,600 |
2015/10/01 | 829 | 829 | 812 | 818 | 4,600 |
2015/09/30 | 805 | 822 | 805 | 814 | 13,700 |
2015/09/29 | 825 | 838 | 803 | 807 | 19,500 |
2015/09/28 | 815 | 837 | 814 | 825 | 31,500 |
2015/09/25 | 790 | 817 | 789 | 814 | 17,700 |
2015/09/24 | 819 | 820 | 799 | 800 | 26,300 |
2015/09/18 | 831 | 839 | 818 | 829 | 34,500 |
2015/09/17 | 847 | 847 | 830 | 840 | 26,100 |
2015/09/16 | 828 | 854 | 814 | 832 | 31,100 |
2015/09/15 | 798 | 808 | 794 | 798 | 24,800 |
2015/09/14 | 855 | 876 | 768 | 788 | 49,800 |
2015/09/11 | 800 | 846 | 800 | 840 | 21,800 |
2015/09/10 | 759 | 790 | 740 | 785 | 25,500 |
2015/09/09 | 756 | 766 | 755 | 760 | 14,200 |
2015/09/08 | 744 | 744 | 711 | 720 | 16,100 |
2015/09/07 | 761 | 761 | 728 | 740 | 27,800 |
2015/09/04 | 843 | 843 | 781 | 781 | 18,800 |
2015/09/03 | 879 | 879 | 840 | 848 | 6,900 |
2015/09/02 | 827 | 859 | 827 | 840 | 12,400 |
2015/09/01 | 880 | 895 | 831 | 860 | 23,300 |
2015/08/31 | 900 | 900 | 876 | 895 | 24,200 |
2015/08/28 | 840 | 847 | 802 | 842 | 21,600 |
2015/08/27 | 775 | 810 | 775 | 786 | 13,200 |
2015/08/26 | 750 | 760 | 730 | 760 | 18,100 |
2015/08/25 | 665 | 789 | 650 | 729 | 51,000 |
2015/08/24 | 796 | 827 | 724 | 729 | 45,000 |
2015/08/21 | 888 | 888 | 824 | 843 | 41,700 |
2015/08/20 | 892 | 910 | 892 | 893 | 6,300 |
2015/08/19 | 906 | 914 | 892 | 892 | 18,400 |
2015/08/18 | 920 | 921 | 903 | 908 | 12,600 |
2015/08/17 | 945 | 945 | 923 | 926 | 13,200 |
2015/08/14 | 942 | 947 | 935 | 940 | 12,800 |
2015/08/13 | 942 | 957 | 942 | 957 | 4,800 |
2015/08/12 | 953 | 970 | 943 | 943 | 17,300 |
2015/08/11 | 978 | 978 | 950 | 958 | 15,200 |
2015/08/10 | 975 | 998 | 966 | 969 | 13,700 |
2015/08/07 | 995 | 1,010 | 982 | 985 | 12,700 |
2015/08/06 | 1,015 | 1,052 | 1,010 | 1,010 | 26,600 |
2015/08/05 | 1,019 | 1,048 | 989 | 1,035 | 46,100 |
2015/08/04 | 941 | 1,040 | 927 | 1,040 | 109,200 |
2015/08/03 | 953 | 953 | 931 | 945 | 17,800 |
2015/07/31 | 951 | 957 | 951 | 953 | 7,900 |
2015/07/30 | 959 | 967 | 955 | 955 | 7,100 |
2015/07/29 | 961 | 970 | 956 | 956 | 7,300 |
2015/07/28 | 972 | 972 | 955 | 961 | 10,700 |
2015/07/27 | 974 | 981 | 967 | 970 | 15,200 |
2015/07/24 | 983 | 983 | 970 | 976 | 9,300 |
2015/07/23 | 975 | 987 | 970 | 983 | 23,400 |
2015/07/22 | 970 | 982 | 968 | 975 | 11,300 |
2015/07/21 | 973 | 984 | 968 | 980 | 11,600 |
2015/07/17 | 1,003 | 1,003 | 963 | 983 | 12,800 |
2015/07/16 | 1,004 | 1,010 | 994 | 1,010 | 10,700 |
2015/07/15 | 1,000 | 1,004 | 998 | 1,004 | 4,000 |
2015/07/14 | 985 | 997 | 980 | 997 | 9,600 |
2015/07/13 | 979 | 985 | 972 | 982 | 5,100 |
2015/07/10 | 983 | 989 | 965 | 969 | 10,200 |
2015/07/09 | 975 | 986 | 950 | 972 | 27,900 |
2015/07/08 | 1,001 | 1,019 | 991 | 991 | 18,600 |
2015/07/07 | 992 | 1,018 | 992 | 1,012 | 9,600 |
2015/07/06 | 995 | 1,004 | 992 | 995 | 18,800 |
2015/07/03 | 1,020 | 1,032 | 1,008 | 1,011 | 15,700 |
2015/07/02 | 1,010 | 1,027 | 1,010 | 1,027 | 17,100 |
2015/07/01 | 972 | 1,020 | 971 | 1,007 | 22,500 |
2015/06/30 | 962 | 979 | 961 | 979 | 21,200 |
2015/06/29 | 980 | 984 | 965 | 971 | 27,000 |
2015/06/26 | 1,005 | 1,017 | 1,005 | 1,010 | 8,300 |
2015/06/25 | 1,009 | 1,015 | 1,000 | 1,003 | 9,600 |
2015/06/24 | 1,020 | 1,020 | 1,008 | 1,008 | 13,300 |
2015/06/23 | 1,005 | 1,013 | 1,001 | 1,011 | 9,900 |
2015/06/22 | 1,009 | 1,018 | 1,000 | 1,003 | 17,400 |
2015/06/19 | 1,030 | 1,033 | 1,004 | 1,009 | 20,700 |
2015/06/18 | 1,050 | 1,051 | 1,022 | 1,030 | 25,700 |
2015/06/17 | 1,015 | 1,079 | 1,013 | 1,079 | 66,600 |
2015/06/16 | 999 | 1,010 | 994 | 996 | 12,400 |
2015/06/15 | 999 | 1,016 | 998 | 1,001 | 17,700 |
2015/06/12 | 997 | 1,000 | 976 | 999 | 15,500 |
2015/06/11 | 979 | 987 | 974 | 987 | 7,700 |
2015/06/10 | 980 | 994 | 973 | 976 | 9,400 |
2015/06/09 | 1,000 | 1,000 | 975 | 980 | 18,700 |
2015/06/08 | 994 | 1,007 | 984 | 996 | 19,500 |
2015/06/05 | 1,008 | 1,008 | 990 | 1,002 | 8,900 |
2015/06/04 | 980 | 1,014 | 980 | 1,000 | 14,500 |
2015/06/03 | 993 | 999 | 987 | 989 | 11,700 |
2015/06/02 | 1,025 | 1,029 | 995 | 1,000 | 24,100 |
2015/06/01 | 975 | 1,033 | 975 | 1,017 | 50,800 |
2015/05/29 | 971 | 979 | 950 | 958 | 35,700 |
2015/05/28 | 993 | 1,000 | 980 | 980 | 20,100 |
2015/05/27 | 986 | 999 | 985 | 999 | 12,700 |
2015/05/26 | 1,007 | 1,010 | 991 | 993 | 29,700 |
2015/05/25 | 1,008 | 1,024 | 1,000 | 1,000 | 18,700 |
2015/05/22 | 1,045 | 1,047 | 1,010 | 1,013 | 16,900 |
2015/05/21 | 1,081 | 1,082 | 1,041 | 1,041 | 23,200 |
2015/05/20 | 1,080 | 1,097 | 1,062 | 1,081 | 19,000 |
2015/05/19 | 1,087 | 1,087 | 1,049 | 1,079 | 17,200 |
2015/05/18 | 1,079 | 1,094 | 1,046 | 1,069 | 45,000 |
2015/05/15 | 1,050 | 1,100 | 1,025 | 1,099 | 43,100 |
2015/05/14 | 1,057 | 1,057 | 1,015 | 1,030 | 13,000 |
2015/05/13 | 1,011 | 1,021 | 999 | 1,011 | 8,800 |
2015/05/12 | 1,032 | 1,032 | 1,012 | 1,021 | 8,900 |
2015/05/11 | 1,020 | 1,050 | 1,011 | 1,032 | 13,600 |
2015/05/08 | 1,012 | 1,020 | 990 | 1,015 | 15,800 |
2015/05/07 | 1,051 | 1,051 | 1,011 | 1,011 | 11,200 |
2015/05/01 | 1,021 | 1,034 | 991 | 1,021 | 45,600 |
2015/04/30 | 967 | 1,063 | 951 | 1,035 | 141,400 |
2015/04/28 | 1,115 | 1,117 | 1,095 | 1,102 | 18,600 |
2015/04/27 | 1,125 | 1,146 | 1,115 | 1,115 | 11,200 |
2015/04/24 | 1,114 | 1,129 | 1,114 | 1,123 | 11,500 |
2015/04/23 | 1,149 | 1,174 | 1,113 | 1,113 | 42,000 |
2015/04/22 | 1,100 | 1,138 | 1,097 | 1,129 | 37,200 |
2015/04/21 | 1,060 | 1,096 | 1,031 | 1,080 | 24,800 |
2015/04/20 | 1,080 | 1,129 | 1,053 | 1,053 | 32,700 |
2015/04/17 | 1,095 | 1,130 | 1,081 | 1,105 | 44,600 |
2015/04/16 | 1,121 | 1,121 | 1,075 | 1,091 | 44,600 |
2015/04/15 | 1,135 | 1,144 | 1,096 | 1,121 | 59,300 |
2015/04/14 | 1,189 | 1,209 | 1,092 | 1,159 | 125,200 |
2015/04/13 | 1,160 | 1,224 | 1,150 | 1,189 | 196,600 |
2015/04/10 | 1,080 | 1,140 | 1,052 | 1,140 | 213,400 |
2015/04/09 | 1,000 | 1,080 | 973 | 1,080 | 139,100 |
2015/04/08 | 1,040 | 1,089 | 999 | 1,000 | 177,700 |
2015/04/07 | 951 | 1,079 | 945 | 1,002 | 278,000 |
2015/04/06 | 971 | 979 | 931 | 951 | 84,600 |
2015/04/03 | 970 | 1,018 | 950 | 965 | 94,400 |
2015/04/02 | 980 | 1,090 | 959 | 970 | 295,400 |
2015/04/01 | 1,000 | 1,011 | 931 | 1,000 | 255,200 |
2015/03/31 | 1,091 | 1,175 | 1,013 | 1,030 | 528,600 |
2015/03/30 | 1,069 | 1,125 | 1,010 | 1,055 | 513,100 |
2015/03/27 | 1,338 | 1,451 | 1,081 | 1,129 | 1,387,100 |
2015/03/26 | 1,380 | 1,380 | 1,160 | 1,200 | 1,754,400 |
2015/03/25 | 951 | 1,080 | 951 | 1,080 | 432,200 |
2015/03/24 | 863 | 950 | 860 | 930 | 107,000 |
2015/03/23 | 870 | 870 | 848 | 863 | 43,000 |
2015/03/20 | 865 | 874 | 828 | 872 | 90,000 |
2015/03/19 | 806 | 946 | 805 | 890 | 463,200 |
2015/03/18 | 780 | 796 | 765 | 796 | 33,700 |
2015/03/17 | 753 | 757 | 745 | 753 | 12,900 |
2015/03/16 | 745 | 760 | 745 | 753 | 5,200 |
2015/03/13 | 771 | 771 | 747 | 759 | 30,900 |
2015/03/12 | 775 | 775 | 765 | 774 | 7,700 |
2015/03/11 | 770 | 781 | 762 | 772 | 16,700 |
2015/03/10 | 773 | 788 | 772 | 772 | 16,600 |
2015/03/09 | 782 | 790 | 772 | 772 | 5,600 |
2015/03/06 | 760 | 785 | 752 | 780 | 21,900 |
2015/03/05 | 743 | 790 | 734 | 777 | 20,800 |
2015/03/04 | 736 | 768 | 725 | 743 | 20,000 |
2015/03/03 | 765 | 766 | 735 | 737 | 28,900 |
2015/03/02 | 764 | 773 | 753 | 762 | 8,200 |
2015/02/27 | 777 | 785 | 758 | 779 | 10,200 |
2015/02/26 | 785 | 800 | 751 | 785 | 15,900 |
2015/02/25 | 797 | 814 | 785 | 785 | 32,500 |
2015/02/24 | 782 | 809 | 761 | 786 | 20,200 |
2015/02/23 | 811 | 811 | 778 | 797 | 40,100 |
2015/02/20 | 749 | 759 | 748 | 751 | 9,500 |
2015/02/19 | 735 | 752 | 735 | 749 | 6,600 |
2015/02/18 | 755 | 758 | 735 | 745 | 10,800 |
2015/02/17 | 740 | 767 | 736 | 767 | 20,900 |
2015/02/16 | 727 | 743 | 711 | 742 | 17,300 |
2015/02/13 | 716 | 742 | 704 | 721 | 27,200 |
2015/02/12 | 675 | 716 | 670 | 716 | 37,200 |
2015/02/10 | 655 | 669 | 651 | 665 | 18,900 |
2015/02/09 | 671 | 671 | 649 | 657 | 37,600 |
2015/02/06 | 703 | 704 | 630 | 679 | 61,100 |
2015/02/05 | 724 | 754 | 695 | 699 | 68,000 |
2015/02/04 | 716 | 799 | 700 | 769 | 42,500 |
2015/02/03 | 760 | 761 | 710 | 739 | 19,000 |
2015/02/02 | 750 | 789 | 736 | 745 | 15,600 |