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 |
---|---|---|---|---|---|
2016/12/30 | 1,109 | 1,143 | 1,100 | 1,128 | 31,300 |
2016/12/29 | 1,150 | 1,157 | 1,102 | 1,118 | 46,100 |
2016/12/28 | 1,120 | 1,150 | 1,114 | 1,142 | 57,900 |
2016/12/27 | 1,097 | 1,136 | 1,097 | 1,100 | 61,100 |
2016/12/26 | 1,050 | 1,090 | 1,048 | 1,090 | 66,400 |
2016/12/22 | 1,040 | 1,045 | 1,029 | 1,033 | 24,600 |
2016/12/21 | 1,030 | 1,068 | 1,029 | 1,040 | 47,200 |
2016/12/20 | 1,055 | 1,096 | 1,025 | 1,034 | 113,900 |
2016/12/19 | 1,010 | 1,055 | 993 | 1,055 | 113,600 |
2016/12/16 | 1,028 | 1,046 | 995 | 1,000 | 122,100 |
2016/12/15 | 1,027 | 1,037 | 1,023 | 1,028 | 34,800 |
2016/12/14 | 1,055 | 1,073 | 1,021 | 1,040 | 31,900 |
2016/12/13 | 1,041 | 1,058 | 1,023 | 1,052 | 39,700 |
2016/12/12 | 1,099 | 1,099 | 1,028 | 1,046 | 94,300 |
2016/12/09 | 1,107 | 1,119 | 1,086 | 1,096 | 18,400 |
2016/12/08 | 1,116 | 1,123 | 1,080 | 1,086 | 42,700 |
2016/12/07 | 1,120 | 1,130 | 1,100 | 1,111 | 35,800 |
2016/12/06 | 1,146 | 1,151 | 1,120 | 1,124 | 23,600 |
2016/12/05 | 1,148 | 1,169 | 1,137 | 1,150 | 21,100 |
2016/12/02 | 1,137 | 1,154 | 1,118 | 1,130 | 31,000 |
2016/12/01 | 1,182 | 1,190 | 1,122 | 1,141 | 68,300 |
2016/11/30 | 1,150 | 1,213 | 1,132 | 1,182 | 109,200 |
2016/11/29 | 1,173 | 1,174 | 1,148 | 1,156 | 41,100 |
2016/11/28 | 1,127 | 1,161 | 1,117 | 1,161 | 75,500 |
2016/11/25 | 1,082 | 1,119 | 1,078 | 1,078 | 42,100 |
2016/11/24 | 1,140 | 1,140 | 1,091 | 1,093 | 69,400 |
2016/11/22 | 1,138 | 1,141 | 1,123 | 1,136 | 12,900 |
2016/11/21 | 1,160 | 1,160 | 1,111 | 1,135 | 73,400 |
2016/11/18 | 1,200 | 1,208 | 1,163 | 1,171 | 58,000 |
2016/11/17 | 1,214 | 1,214 | 1,180 | 1,194 | 39,800 |
2016/11/16 | 1,182 | 1,222 | 1,169 | 1,208 | 60,800 |
2016/11/15 | 1,170 | 1,220 | 1,118 | 1,182 | 142,100 |
2016/11/14 | 1,121 | 1,196 | 1,121 | 1,153 | 41,600 |
2016/11/11 | 1,185 | 1,195 | 1,112 | 1,120 | 45,800 |
2016/11/10 | 1,110 | 1,161 | 1,082 | 1,159 | 62,800 |
2016/11/09 | 1,098 | 1,115 | 971 | 1,048 | 140,700 |
2016/11/08 | 1,144 | 1,150 | 1,095 | 1,098 | 55,200 |
2016/11/07 | 1,080 | 1,130 | 1,039 | 1,100 | 175,800 |
2016/11/04 | 1,210 | 1,274 | 1,087 | 1,099 | 273,200 |
2016/11/02 | 1,300 | 1,316 | 1,219 | 1,250 | 104,000 |
2016/11/01 | 1,338 | 1,350 | 1,290 | 1,348 | 87,500 |
2016/10/31 | 1,211 | 1,314 | 1,210 | 1,308 | 58,100 |
2016/10/28 | 1,265 | 1,265 | 1,204 | 1,226 | 72,400 |
2016/10/27 | 1,269 | 1,280 | 1,240 | 1,265 | 70,500 |
2016/10/26 | 1,270 | 1,304 | 1,270 | 1,278 | 28,500 |
2016/10/25 | 1,345 | 1,349 | 1,265 | 1,283 | 66,100 |
2016/10/24 | 1,314 | 1,359 | 1,311 | 1,335 | 41,800 |
2016/10/21 | 1,380 | 1,380 | 1,301 | 1,306 | 77,300 |
2016/10/20 | 1,329 | 1,390 | 1,329 | 1,370 | 60,000 |
2016/10/19 | 1,342 | 1,350 | 1,317 | 1,331 | 54,400 |
2016/10/18 | 1,360 | 1,370 | 1,339 | 1,363 | 39,500 |
2016/10/17 | 1,320 | 1,383 | 1,320 | 1,382 | 103,100 |
2016/10/14 | 1,276 | 1,300 | 1,272 | 1,300 | 29,800 |
2016/10/13 | 1,321 | 1,330 | 1,266 | 1,285 | 53,700 |
2016/10/12 | 1,226 | 1,335 | 1,226 | 1,291 | 127,100 |
2016/10/11 | 1,250 | 1,259 | 1,205 | 1,243 | 41,700 |
2016/10/07 | 1,249 | 1,275 | 1,226 | 1,236 | 67,700 |
2016/10/06 | 1,220 | 1,294 | 1,180 | 1,279 | 172,100 |
2016/10/05 | 1,215 | 1,248 | 1,183 | 1,211 | 125,500 |
2016/10/04 | 1,133 | 1,207 | 1,120 | 1,205 | 88,100 |
2016/10/03 | 1,090 | 1,136 | 1,079 | 1,128 | 41,700 |
2016/09/30 | 1,155 | 1,155 | 1,080 | 1,080 | 63,600 |
2016/09/29 | 1,151 | 1,166 | 1,136 | 1,151 | 44,700 |
2016/09/28 | 1,106 | 1,170 | 1,106 | 1,166 | 59,500 |
2016/09/27 | 1,072 | 1,137 | 1,069 | 1,125 | 90,100 |
2016/09/26 | 1,210 | 1,224 | 951 | 1,112 | 264,200 |
2016/09/23 | 1,120 | 1,218 | 1,118 | 1,180 | 290,600 |
2016/09/21 | 1,050 | 1,139 | 1,042 | 1,108 | 342,400 |
2016/09/20 | 1,080 | 1,085 | 1,021 | 1,023 | 143,200 |
2016/09/16 | 965 | 1,065 | 965 | 1,065 | 337,500 |
2016/09/15 | 923 | 965 | 915 | 955 | 26,900 |
2016/09/14 | 939 | 964 | 931 | 933 | 42,300 |
2016/09/13 | 923 | 946 | 908 | 946 | 28,800 |
2016/09/12 | 924 | 938 | 902 | 921 | 56,000 |
2016/09/09 | 936 | 943 | 930 | 943 | 16,000 |
2016/09/08 | 939 | 939 | 912 | 931 | 26,700 |
2016/09/07 | 925 | 940 | 925 | 939 | 40,300 |
2016/09/06 | 965 | 970 | 939 | 940 | 71,100 |
2016/09/05 | 956 | 991 | 916 | 980 | 163,400 |
2016/09/02 | 929 | 979 | 915 | 979 | 138,600 |
2016/09/01 | 915 | 947 | 900 | 907 | 138,400 |
2016/08/31 | 859 | 917 | 859 | 900 | 123,200 |
2016/08/30 | 890 | 892 | 838 | 849 | 52,600 |
2016/08/29 | 844 | 886 | 840 | 876 | 42,800 |
2016/08/26 | 838 | 840 | 809 | 832 | 49,100 |
2016/08/25 | 862 | 862 | 827 | 839 | 24,000 |
2016/08/24 | 845 | 875 | 845 | 862 | 18,900 |
2016/08/23 | 876 | 877 | 858 | 860 | 21,300 |
2016/08/22 | 835 | 883 | 835 | 856 | 68,000 |
2016/08/19 | 812 | 826 | 802 | 805 | 33,000 |
2016/08/18 | 840 | 841 | 811 | 826 | 96,200 |
2016/08/17 | 840 | 860 | 840 | 849 | 38,100 |
2016/08/16 | 874 | 900 | 844 | 847 | 47,900 |
2016/08/15 | 867 | 888 | 864 | 874 | 35,400 |
2016/08/12 | 874 | 878 | 852 | 852 | 48,300 |
2016/08/10 | 907 | 922 | 833 | 877 | 212,900 |
2016/08/09 | 955 | 992 | 900 | 932 | 156,100 |
2016/08/08 | 891 | 957 | 870 | 940 | 237,400 |
2016/08/05 | 920 | 928 | 826 | 861 | 242,400 |
2016/08/04 | 846 | 909 | 846 | 909 | 223,200 |
2016/08/03 | 787 | 865 | 787 | 840 | 208,700 |
2016/08/02 | 780 | 874 | 775 | 781 | 277,400 |
2016/08/01 | 811 | 830 | 762 | 762 | 375,500 |
2016/07/29 | 678 | 781 | 667 | 781 | 273,200 |
2016/07/28 | 674 | 685 | 670 | 681 | 13,500 |
2016/07/27 | 677 | 681 | 673 | 674 | 16,500 |
2016/07/26 | 673 | 680 | 673 | 677 | 8,700 |
2016/07/25 | 680 | 683 | 673 | 673 | 10,200 |
2016/07/22 | 665 | 672 | 660 | 665 | 25,400 |
2016/07/21 | 693 | 693 | 650 | 662 | 61,100 |
2016/07/20 | 684 | 698 | 682 | 683 | 15,300 |
2016/07/19 | 695 | 704 | 685 | 691 | 22,500 |
2016/07/15 | 702 | 710 | 687 | 691 | 15,000 |
2016/07/14 | 666 | 710 | 666 | 705 | 34,700 |
2016/07/13 | 674 | 674 | 664 | 666 | 17,800 |
2016/07/12 | 670 | 674 | 659 | 659 | 17,600 |
2016/07/11 | 651 | 672 | 651 | 660 | 26,600 |
2016/07/08 | 659 | 663 | 645 | 647 | 14,500 |
2016/07/07 | 655 | 668 | 655 | 659 | 15,400 |
2016/07/06 | 663 | 670 | 646 | 647 | 19,300 |
2016/07/05 | 666 | 674 | 661 | 663 | 9,500 |
2016/07/04 | 680 | 680 | 666 | 673 | 16,800 |
2016/07/01 | 668 | 672 | 665 | 666 | 11,700 |
2016/06/30 | 660 | 664 | 655 | 655 | 11,100 |
2016/06/29 | 642 | 655 | 642 | 650 | 12,500 |
2016/06/28 | 633 | 639 | 633 | 638 | 8,500 |
2016/06/27 | 629 | 646 | 629 | 635 | 36,000 |
2016/06/24 | 679 | 686 | 630 | 636 | 36,700 |
2016/06/23 | 682 | 688 | 675 | 679 | 10,600 |
2016/06/22 | 690 | 698 | 685 | 685 | 12,100 |
2016/06/21 | 674 | 695 | 674 | 690 | 14,400 |
2016/06/20 | 671 | 682 | 670 | 671 | 13,600 |
2016/06/17 | 663 | 679 | 663 | 670 | 14,800 |
2016/06/16 | 689 | 690 | 661 | 670 | 30,700 |
2016/06/15 | 672 | 689 | 660 | 677 | 18,300 |
2016/06/14 | 715 | 715 | 670 | 675 | 23,000 |
2016/06/13 | 718 | 728 | 703 | 705 | 37,700 |
2016/06/10 | 748 | 755 | 714 | 716 | 55,700 |
2016/06/09 | 701 | 733 | 701 | 733 | 26,200 |
2016/06/08 | 696 | 705 | 685 | 686 | 10,300 |
2016/06/07 | 690 | 697 | 675 | 676 | 19,800 |
2016/06/06 | 693 | 698 | 686 | 690 | 17,500 |
2016/06/03 | 700 | 710 | 693 | 694 | 13,500 |
2016/06/02 | 713 | 715 | 696 | 701 | 27,500 |
2016/06/01 | 715 | 730 | 715 | 717 | 8,900 |
2016/05/31 | 735 | 735 | 713 | 720 | 13,600 |
2016/05/30 | 725 | 732 | 721 | 732 | 14,200 |
2016/05/27 | 743 | 750 | 732 | 732 | 12,400 |
2016/05/26 | 754 | 755 | 743 | 745 | 8,000 |
2016/05/25 | 759 | 768 | 752 | 752 | 10,600 |
2016/05/24 | 769 | 770 | 747 | 759 | 24,200 |
2016/05/23 | 785 | 785 | 768 | 778 | 13,300 |
2016/05/20 | 791 | 796 | 777 | 779 | 12,800 |
2016/05/19 | 780 | 789 | 770 | 789 | 13,200 |
2016/05/18 | 808 | 808 | 774 | 774 | 29,300 |
2016/05/17 | 795 | 795 | 771 | 780 | 15,100 |
2016/05/16 | 790 | 811 | 787 | 798 | 85,600 |
2016/05/13 | 755 | 786 | 747 | 779 | 54,800 |
2016/05/12 | 743 | 746 | 737 | 742 | 3,100 |
2016/05/11 | 759 | 759 | 741 | 755 | 5,800 |
2016/05/10 | 759 | 760 | 736 | 760 | 14,500 |
2016/05/09 | 725 | 745 | 724 | 744 | 9,800 |
2016/05/06 | 725 | 727 | 720 | 720 | 2,300 |
2016/05/02 | 715 | 719 | 700 | 708 | 4,900 |
2016/04/28 | 730 | 730 | 720 | 720 | 4,700 |
2016/04/27 | 725 | 725 | 720 | 724 | 7,000 |
2016/04/26 | 740 | 746 | 725 | 730 | 9,700 |
2016/04/25 | 755 | 755 | 736 | 736 | 9,000 |
2016/04/22 | 728 | 731 | 719 | 730 | 12,200 |
2016/04/21 | 728 | 746 | 710 | 728 | 28,200 |
2016/04/20 | 705 | 728 | 705 | 727 | 21,300 |
2016/04/19 | 707 | 707 | 692 | 705 | 3,200 |
2016/04/18 | 688 | 708 | 683 | 691 | 6,400 |
2016/04/15 | 695 | 700 | 692 | 692 | 3,800 |
2016/04/14 | 700 | 706 | 700 | 706 | 3,500 |
2016/04/13 | 681 | 696 | 681 | 693 | 2,500 |
2016/04/12 | 677 | 696 | 675 | 682 | 6,700 |
2016/04/11 | 661 | 680 | 660 | 674 | 9,900 |
2016/04/08 | 668 | 683 | 659 | 660 | 13,400 |
2016/04/07 | 659 | 667 | 658 | 662 | 6,500 |
2016/04/06 | 658 | 678 | 657 | 657 | 4,100 |
2016/04/05 | 690 | 690 | 662 | 669 | 19,400 |
2016/04/04 | 688 | 704 | 688 | 697 | 8,600 |
2016/04/01 | 699 | 705 | 681 | 699 | 11,200 |
2016/03/31 | 709 | 710 | 700 | 707 | 4,100 |
2016/03/30 | 710 | 710 | 700 | 705 | 4,900 |
2016/03/29 | 712 | 720 | 705 | 710 | 7,300 |
2016/03/28 | 717 | 718 | 709 | 711 | 9,700 |
2016/03/25 | 707 | 719 | 703 | 716 | 6,700 |
2016/03/24 | 707 | 718 | 698 | 707 | 9,100 |
2016/03/23 | 711 | 717 | 691 | 707 | 6,200 |
2016/03/22 | 714 | 723 | 707 | 710 | 10,700 |
2016/03/18 | 711 | 714 | 702 | 707 | 4,500 |
2016/03/17 | 722 | 723 | 715 | 720 | 4,500 |
2016/03/16 | 720 | 722 | 714 | 718 | 7,300 |
2016/03/15 | 723 | 723 | 715 | 720 | 6,900 |
2016/03/14 | 715 | 723 | 713 | 723 | 11,300 |
2016/03/11 | 716 | 721 | 706 | 721 | 7,300 |
2016/03/10 | 725 | 725 | 700 | 711 | 13,500 |
2016/03/09 | 687 | 699 | 684 | 691 | 4,600 |
2016/03/08 | 683 | 687 | 670 | 687 | 10,700 |
2016/03/07 | 686 | 690 | 674 | 689 | 8,000 |
2016/03/04 | 662 | 670 | 657 | 666 | 7,400 |
2016/03/03 | 656 | 664 | 656 | 662 | 10,900 |
2016/03/02 | 668 | 668 | 657 | 657 | 6,100 |
2016/03/01 | 660 | 661 | 651 | 653 | 6,400 |
2016/02/29 | 664 | 664 | 655 | 661 | 4,100 |
2016/02/26 | 660 | 663 | 656 | 657 | 1,700 |
2016/02/25 | 653 | 653 | 646 | 653 | 4,100 |
2016/02/24 | 655 | 655 | 650 | 653 | 600 |
2016/02/23 | 664 | 665 | 659 | 659 | 1,900 |
2016/02/22 | 643 | 660 | 640 | 660 | 7,100 |
2016/02/19 | 637 | 645 | 636 | 643 | 4,700 |
2016/02/18 | 643 | 645 | 625 | 637 | 7,300 |
2016/02/17 | 627 | 640 | 622 | 624 | 7,500 |
2016/02/16 | 622 | 649 | 622 | 637 | 6,700 |
2016/02/15 | 647 | 647 | 610 | 632 | 19,700 |
2016/02/12 | 626 | 649 | 603 | 627 | 37,800 |
2016/02/10 | 671 | 681 | 643 | 656 | 23,300 |
2016/02/09 | 695 | 697 | 661 | 679 | 18,500 |
2016/02/08 | 692 | 707 | 688 | 706 | 16,500 |
2016/02/05 | 686 | 701 | 679 | 690 | 22,800 |
2016/02/04 | 669 | 726 | 658 | 692 | 49,000 |
2016/02/03 | 670 | 670 | 657 | 670 | 8,100 |
2016/02/02 | 665 | 671 | 654 | 671 | 7,600 |
2016/02/01 | 653 | 669 | 651 | 661 | 30,100 |
2016/01/29 | 633 | 640 | 626 | 635 | 4,800 |
2016/01/28 | 614 | 631 | 613 | 623 | 6,300 |
2016/01/27 | 617 | 627 | 614 | 614 | 14,000 |
2016/01/26 | 612 | 629 | 610 | 615 | 8,300 |
2016/01/25 | 613 | 620 | 602 | 612 | 13,500 |
2016/01/22 | 608 | 609 | 577 | 608 | 23,400 |
2016/01/21 | 602 | 625 | 570 | 587 | 36,300 |
2016/01/20 | 644 | 644 | 612 | 622 | 16,000 |
2016/01/19 | 645 | 645 | 635 | 639 | 8,200 |
2016/01/18 | 639 | 646 | 627 | 645 | 13,800 |
2016/01/15 | 660 | 664 | 655 | 659 | 45,200 |
2016/01/14 | 668 | 668 | 656 | 659 | 13,600 |
2016/01/13 | 657 | 676 | 657 | 673 | 7,200 |
2016/01/12 | 692 | 692 | 652 | 657 | 19,200 |
2016/01/08 | 695 | 705 | 691 | 691 | 6,000 |
2016/01/07 | 686 | 695 | 685 | 695 | 4,800 |
2016/01/06 | 703 | 713 | 690 | 696 | 13,000 |
2016/01/05 | 708 | 709 | 698 | 706 | 5,800 |
2016/01/04 | 708 | 708 | 698 | 698 | 7,800 |