日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,139 2,154 2,121 2,130 7,500
2017/12/28 2,172 2,175 2,136 2,138 23,300
2017/12/27 2,080 2,188 2,076 2,170 43,500
2017/12/26 2,049 2,080 2,043 2,070 31,600
2017/12/25 2,108 2,108 2,033 2,047 30,000
2017/12/22 2,103 2,111 2,090 2,100 15,800
2017/12/21 2,105 2,110 2,087 2,108 19,900
2017/12/20 2,101 2,117 2,089 2,113 13,300
2017/12/19 2,128 2,128 2,099 2,110 21,600
2017/12/18 2,150 2,150 2,119 2,130 12,700
2017/12/15 2,138 2,138 2,077 2,117 14,700
2017/12/14 2,090 2,120 2,089 2,106 33,200
2017/12/13 2,053 2,086 2,023 2,080 25,800
2017/12/12 2,110 2,110 2,042 2,058 29,900
2017/12/11 2,022 2,109 2,003 2,095 48,100
2017/12/08 2,092 2,100 1,936 2,021 77,800
2017/12/07 2,089 2,114 2,082 2,108 22,500
2017/12/06 2,139 2,151 2,081 2,106 44,000
2017/12/05 2,200 2,200 2,110 2,167 33,300
2017/12/04 2,229 2,263 2,199 2,199 28,600
2017/12/01 2,216 2,221 2,192 2,217 9,100
2017/11/30 2,227 2,227 2,167 2,216 19,900
2017/11/29 2,217 2,250 2,216 2,233 14,600
2017/11/28 2,258 2,282 2,213 2,218 40,900
2017/11/27 2,238 2,266 2,238 2,249 25,200
2017/11/24 2,210 2,224 2,191 2,219 13,000
2017/11/22 2,258 2,270 2,185 2,201 48,800
2017/11/21 2,270 2,287 2,248 2,251 26,000
2017/11/20 2,229 2,288 2,208 2,275 46,300
2017/11/17 2,182 2,200 2,152 2,200 27,200
2017/11/16 2,060 2,150 2,060 2,139 37,300
2017/11/15 2,156 2,184 2,075 2,103 62,500
2017/11/14 2,150 2,218 2,145 2,209 87,100
2017/11/13 2,100 2,140 2,100 2,132 24,900
2017/11/10 2,057 2,121 2,057 2,113 56,000
2017/11/09 2,144 2,154 2,060 2,107 69,100
2017/11/08 2,101 2,176 2,101 2,155 49,900
2017/11/07 2,047 2,153 2,037 2,137 107,200
2017/11/06 2,047 2,057 2,008 2,030 68,300
2017/11/02 1,860 2,000 1,860 1,969 135,700
2017/11/01 1,870 1,878 1,857 1,860 15,200
2017/10/31 1,884 1,889 1,870 1,879 17,100
2017/10/30 1,880 1,896 1,872 1,896 20,500
2017/10/27 1,883 1,883 1,866 1,883 11,200
2017/10/26 1,853 1,877 1,835 1,865 16,400
2017/10/25 1,808 1,905 1,808 1,871 68,700
2017/10/24 1,813 1,830 1,796 1,815 11,600
2017/10/23 1,770 1,830 1,770 1,803 37,300
2017/10/20 1,735 1,758 1,735 1,750 9,000
2017/10/19 1,765 1,766 1,728 1,748 12,100
2017/10/18 1,739 1,765 1,739 1,764 10,100
2017/10/17 1,780 1,787 1,724 1,748 13,700
2017/10/16 1,750 1,847 1,750 1,770 69,100
2017/10/13 1,704 1,750 1,683 1,750 45,600
2017/10/12 1,695 1,703 1,677 1,685 9,000
2017/10/11 1,666 1,693 1,665 1,677 7,700
2017/10/10 1,710 1,717 1,670 1,677 13,000
2017/10/06 1,660 1,710 1,655 1,710 17,700
2017/10/05 1,657 1,688 1,644 1,660 18,400
2017/10/04 1,693 1,700 1,663 1,668 20,000
2017/10/03 1,730 1,750 1,685 1,705 39,300
2017/10/02 1,661 1,726 1,661 1,718 31,600
2017/09/29 1,650 1,700 1,643 1,661 32,500
2017/09/28 1,611 1,643 1,605 1,643 22,800
2017/09/27 1,583 1,604 1,570 1,600 21,400
2017/09/26 1,584 1,591 1,572 1,580 26,600
2017/09/25 1,599 1,606 1,581 1,585 12,700
2017/09/22 1,615 1,615 1,571 1,582 14,000
2017/09/21 1,591 1,607 1,588 1,599 13,700
2017/09/20 1,615 1,615 1,587 1,593 16,600
2017/09/19 1,628 1,628 1,600 1,600 11,000
2017/09/15 1,555 1,604 1,542 1,604 18,100
2017/09/14 1,612 1,612 1,563 1,571 17,400
2017/09/13 1,633 1,638 1,607 1,612 16,900
2017/09/12 1,585 1,635 1,585 1,616 23,100
2017/09/11 1,584 1,584 1,559 1,569 14,600
2017/09/08 1,569 1,573 1,539 1,544 9,600
2017/09/07 1,590 1,590 1,539 1,564 14,800
2017/09/06 1,489 1,584 1,463 1,572 61,700
2017/09/05 1,598 1,603 1,513 1,521 57,700
2017/09/04 1,611 1,625 1,560 1,610 48,200
2017/09/01 1,655 1,678 1,613 1,651 26,600
2017/08/31 1,647 1,647 1,634 1,643 12,100
2017/08/30 1,659 1,659 1,601 1,629 15,900
2017/08/29 1,631 1,655 1,601 1,623 33,400
2017/08/28 1,684 1,711 1,643 1,652 42,500
2017/08/25 1,609 1,698 1,605 1,691 69,400
2017/08/24 1,574 1,672 1,574 1,635 117,500
2017/08/23 1,542 1,574 1,511 1,574 30,000
2017/08/22 1,480 1,550 1,478 1,542 32,300
2017/08/21 1,506 1,519 1,450 1,480 43,300
2017/08/18 1,542 1,550 1,492 1,506 33,400
2017/08/17 1,530 1,569 1,525 1,562 19,600
2017/08/16 1,519 1,544 1,502 1,530 16,000
2017/08/15 1,480 1,523 1,440 1,520 37,800
2017/08/14 1,484 1,507 1,451 1,473 69,700
2017/08/10 1,560 1,560 1,450 1,486 39,600
2017/08/09 1,544 1,569 1,498 1,531 43,100
2017/08/08 1,489 1,581 1,483 1,574 128,400
2017/08/07 1,445 1,489 1,423 1,489 57,500
2017/08/04 1,379 1,461 1,360 1,461 98,800
2017/08/03 1,360 1,398 1,360 1,379 29,300
2017/08/02 1,320 1,396 1,320 1,378 29,700
2017/08/01 1,332 1,339 1,283 1,312 91,700
2017/07/31 1,401 1,440 1,275 1,345 187,400
2017/07/28 1,435 1,445 1,391 1,400 43,200
2017/07/27 1,473 1,473 1,429 1,434 36,600
2017/07/26 1,420 1,459 1,414 1,457 67,900
2017/07/25 1,400 1,425 1,400 1,419 56,700
2017/07/24 1,373 1,386 1,366 1,385 25,300
2017/07/21 1,368 1,373 1,357 1,368 27,300
2017/07/20 1,385 1,385 1,367 1,368 16,700
2017/07/19 1,360 1,388 1,357 1,368 20,200
2017/07/18 1,390 1,390 1,352 1,367 24,100
2017/07/14 1,370 1,388 1,358 1,374 16,000
2017/07/13 1,397 1,397 1,360 1,369 22,900
2017/07/12 1,387 1,393 1,370 1,388 22,700
2017/07/11 1,363 1,385 1,356 1,384 16,600
2017/07/10 1,363 1,369 1,351 1,363 23,000
2017/07/07 1,352 1,359 1,336 1,349 23,300
2017/07/06 1,382 1,382 1,360 1,372 10,000
2017/07/05 1,385 1,387 1,350 1,374 37,400
2017/07/04 1,428 1,428 1,349 1,357 77,100
2017/07/03 1,340 1,428 1,325 1,428 191,100
2017/06/30 1,313 1,330 1,312 1,330 17,800
2017/06/29 1,335 1,336 1,311 1,336 12,800
2017/06/28 1,340 1,340 1,306 1,311 25,000
2017/06/27 1,335 1,345 1,328 1,340 24,800
2017/06/26 1,320 1,337 1,320 1,332 18,300
2017/06/23 1,326 1,340 1,316 1,319 25,500
2017/06/22 1,312 1,337 1,310 1,333 25,400
2017/06/21 1,313 1,326 1,300 1,312 24,000
2017/06/20 1,330 1,338 1,310 1,313 27,000
2017/06/19 1,310 1,329 1,302 1,321 32,200
2017/06/16 1,279 1,306 1,279 1,300 11,800
2017/06/15 1,282 1,309 1,271 1,283 37,200
2017/06/14 1,300 1,304 1,285 1,290 18,600
2017/06/13 1,290 1,315 1,290 1,307 38,500
2017/06/12 1,320 1,320 1,292 1,295 28,400
2017/06/09 1,326 1,330 1,309 1,315 28,100
2017/06/08 1,320 1,344 1,320 1,326 39,100
2017/06/07 1,297 1,322 1,297 1,316 13,700
2017/06/06 1,312 1,322 1,292 1,300 38,300
2017/06/05 1,315 1,349 1,310 1,330 45,500
2017/06/02 1,325 1,328 1,307 1,324 34,300
2017/06/01 1,305 1,328 1,305 1,322 34,200
2017/05/31 1,320 1,329 1,292 1,305 101,800
2017/05/30 1,242 1,292 1,230 1,292 28,700
2017/05/29 1,267 1,267 1,239 1,252 12,900
2017/05/26 1,277 1,277 1,243 1,267 22,500
2017/05/25 1,288 1,295 1,274 1,279 24,600
2017/05/24 1,296 1,304 1,284 1,294 15,400
2017/05/23 1,304 1,330 1,280 1,282 36,600
2017/05/22 1,292 1,320 1,291 1,310 26,500
2017/05/19 1,241 1,343 1,241 1,299 67,800
2017/05/18 1,220 1,238 1,206 1,233 28,900
2017/05/17 1,195 1,255 1,191 1,243 63,100
2017/05/16 1,215 1,217 1,191 1,194 70,500
2017/05/15 1,314 1,327 1,196 1,213 128,900
2017/05/12 1,314 1,329 1,303 1,325 29,300
2017/05/11 1,323 1,340 1,306 1,337 25,100
2017/05/10 1,302 1,320 1,302 1,312 18,600
2017/05/09 1,274 1,307 1,274 1,307 26,100
2017/05/08 1,292 1,293 1,263 1,273 31,100
2017/05/02 1,262 1,274 1,257 1,262 13,700
2017/05/01 1,260 1,272 1,242 1,272 25,600
2017/04/28 1,264 1,267 1,248 1,267 15,400
2017/04/27 1,270 1,270 1,257 1,264 10,800
2017/04/26 1,241 1,273 1,241 1,267 32,000
2017/04/25 1,220 1,247 1,220 1,236 13,200
2017/04/24 1,265 1,267 1,217 1,225 41,800
2017/04/21 1,204 1,235 1,204 1,235 20,200
2017/04/20 1,184 1,200 1,183 1,194 14,700
2017/04/19 1,193 1,203 1,180 1,198 16,500
2017/04/18 1,199 1,214 1,180 1,192 23,900
2017/04/17 1,147 1,166 1,139 1,161 20,800
2017/04/14 1,120 1,155 1,110 1,129 29,800
2017/04/13 1,060 1,130 1,060 1,120 55,400
2017/04/12 1,113 1,115 1,040 1,110 133,300
2017/04/11 1,171 1,178 1,130 1,138 66,400
2017/04/10 1,176 1,190 1,174 1,181 29,500
2017/04/07 1,140 1,179 1,139 1,167 42,100
2017/04/06 1,182 1,189 1,135 1,154 102,200
2017/04/05 1,197 1,225 1,171 1,201 54,300
2017/04/04 1,235 1,235 1,190 1,197 60,900
2017/04/03 1,280 1,296 1,217 1,233 93,200
2017/03/31 1,307 1,307 1,286 1,291 34,000
2017/03/30 1,310 1,318 1,292 1,296 28,600
2017/03/29 1,301 1,306 1,293 1,300 10,300
2017/03/28 1,300 1,338 1,292 1,300 28,700
2017/03/27 1,315 1,315 1,291 1,291 18,200
2017/03/24 1,309 1,316 1,300 1,315 20,100
2017/03/23 1,301 1,326 1,293 1,305 30,800
2017/03/22 1,298 1,327 1,295 1,304 12,400
2017/03/21 1,319 1,337 1,302 1,328 26,700
2017/03/17 1,299 1,323 1,291 1,302 39,200
2017/03/16 1,299 1,306 1,270 1,290 37,900
2017/03/15 1,325 1,325 1,291 1,299 20,400
2017/03/14 1,293 1,333 1,288 1,329 31,700
2017/03/13 1,315 1,318 1,290 1,295 65,500
2017/03/10 1,355 1,364 1,316 1,319 56,500
2017/03/09 1,370 1,386 1,350 1,352 38,300
2017/03/08 1,360 1,372 1,344 1,350 36,200
2017/03/07 1,390 1,400 1,357 1,360 51,400
2017/03/06 1,440 1,449 1,389 1,396 79,100
2017/03/03 1,368 1,425 1,360 1,421 142,900
2017/03/02 1,346 1,371 1,329 1,357 43,800
2017/03/01 1,301 1,346 1,280 1,343 57,200
2017/02/28 1,328 1,330 1,291 1,309 34,900
2017/02/27 1,330 1,342 1,325 1,328 22,800
2017/02/24 1,332 1,351 1,318 1,346 37,500
2017/02/23 1,353 1,353 1,324 1,338 37,300
2017/02/22 1,359 1,360 1,341 1,352 43,100
2017/02/21 1,345 1,373 1,330 1,344 71,400
2017/02/20 1,295 1,340 1,295 1,327 79,600
2017/02/17 1,262 1,281 1,257 1,281 21,400
2017/02/16 1,257 1,277 1,255 1,262 47,600
2017/02/15 1,290 1,295 1,255 1,264 45,200
2017/02/14 1,265 1,294 1,253 1,290 44,200
2017/02/13 1,288 1,295 1,268 1,268 59,100
2017/02/10 1,291 1,291 1,245 1,273 56,500
2017/02/09 1,210 1,294 1,207 1,272 116,400
2017/02/08 1,216 1,236 1,198 1,221 135,300
2017/02/07 1,259 1,277 1,230 1,240 136,000
2017/02/06 1,333 1,351 1,231 1,279 301,500
2017/02/03 1,518 1,528 1,281 1,324 554,000
2017/02/02 1,410 1,516 1,410 1,506 142,000
2017/02/01 1,450 1,480 1,400 1,428 108,000
2017/01/31 1,399 1,499 1,398 1,450 216,200
2017/01/30 1,312 1,429 1,309 1,429 178,100
2017/01/27 1,280 1,300 1,264 1,299 33,100
2017/01/26 1,316 1,318 1,289 1,289 32,600
2017/01/25 1,268 1,313 1,258 1,301 55,800
2017/01/24 1,305 1,305 1,259 1,268 49,300
2017/01/23 1,320 1,320 1,285 1,298 43,000
2017/01/20 1,255 1,309 1,255 1,298 59,500
2017/01/19 1,276 1,276 1,245 1,255 39,300
2017/01/18 1,247 1,260 1,228 1,246 37,000
2017/01/17 1,247 1,272 1,212 1,272 56,700
2017/01/16 1,239 1,260 1,227 1,246 99,800
2017/01/13 1,225 1,295 1,210 1,264 131,700
2017/01/12 1,195 1,233 1,163 1,230 75,900
2017/01/11 1,205 1,205 1,183 1,197 32,300
2017/01/10 1,217 1,238 1,170 1,210 81,000
2017/01/06 1,169 1,215 1,168 1,205 42,800
2017/01/05 1,205 1,211 1,188 1,188 58,900
2017/01/04 1,158 1,202 1,141 1,195 77,100

このページの先頭へ