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
2020/12/30 16,590 16,740 16,260 16,480 77,900
2020/12/29 15,760 16,730 15,740 16,670 98,100
2020/12/28 16,000 16,080 15,780 15,970 51,200
2020/12/25 16,000 16,000 15,560 15,900 40,500
2020/12/24 15,600 15,890 15,410 15,860 56,400
2020/12/23 15,230 15,670 15,160 15,660 61,900
2020/12/22 15,360 15,460 14,860 14,930 60,000
2020/12/21 15,920 15,980 15,480 15,570 40,100
2020/12/18 15,980 16,370 15,770 15,880 112,800
2020/12/17 15,350 15,840 15,270 15,840 73,300
2020/12/16 15,390 15,640 15,270 15,410 50,900
2020/12/15 15,650 15,650 15,150 15,290 72,200
2020/12/14 15,660 15,670 15,330 15,420 74,000
2020/12/11 15,480 15,800 15,280 15,500 59,100
2020/12/10 15,320 15,550 15,130 15,280 97,500
2020/12/09 16,050 16,050 15,620 15,620 133,500
2020/12/08 16,250 16,650 15,710 16,370 123,500
2020/12/07 16,580 16,860 16,270 16,550 88,500
2020/12/04 16,420 16,720 16,200 16,630 89,900
2020/12/03 16,470 16,680 16,120 16,590 87,700
2020/12/02 17,450 17,450 16,470 16,710 148,800
2020/12/01 16,630 17,170 16,460 17,140 247,000
2020/11/30 15,710 16,680 15,600 16,650 224,300
2020/11/27 15,450 15,840 15,430 15,470 231,200
2020/11/26 15,500 15,780 15,230 15,640 145,300
2020/11/25 15,010 15,580 14,350 15,530 219,200
2020/11/24 14,370 15,350 14,360 15,350 231,500
2020/11/20 13,750 14,070 13,620 14,070 184,200
2020/11/19 12,850 13,550 12,680 13,550 199,100
2020/11/18 12,970 13,190 12,850 12,870 154,500
2020/11/17 13,450 13,450 12,920 13,000 96,300
2020/11/16 13,300 13,400 13,020 13,200 77,100
2020/11/13 12,990 13,240 12,880 13,200 107,000
2020/11/12 13,010 13,280 12,760 13,010 107,900
2020/11/11 12,710 13,110 12,670 13,000 153,100
2020/11/10 12,770 13,120 12,660 12,770 177,000
2020/11/09 12,890 13,110 12,740 13,030 144,600
2020/11/06 12,340 12,780 12,300 12,690 191,400
2020/11/05 12,020 12,580 11,980 12,540 256,100
2020/11/04 11,920 12,140 11,490 11,900 202,600
2020/11/02 11,450 11,800 11,330 11,710 180,300
2020/10/30 11,990 12,150 10,700 11,560 369,300
2020/10/29 11,430 11,650 11,250 11,610 111,500
2020/10/28 11,400 11,710 11,300 11,490 102,900
2020/10/27 10,960 11,510 10,740 11,470 99,500
2020/10/26 11,310 11,400 11,080 11,100 116,500
2020/10/23 11,500 11,540 10,960 11,390 161,600
2020/10/22 12,420 12,430 11,710 11,740 149,000
2020/10/21 12,560 12,790 12,500 12,510 65,800
2020/10/20 12,450 12,770 12,200 12,560 76,200
2020/10/19 12,640 12,640 12,110 12,450 83,800
2020/10/16 12,820 12,830 12,280 12,490 125,300
2020/10/15 13,250 13,280 12,820 13,000 122,100
2020/10/14 12,850 13,580 12,750 13,490 251,100
2020/10/13 12,920 12,990 12,760 12,800 76,500
2020/10/12 12,990 13,230 12,610 12,890 133,200
2020/10/09 12,400 12,770 12,190 12,750 104,600
2020/10/08 12,320 12,490 11,940 12,470 174,200
2020/10/07 12,690 12,760 12,370 12,480 106,000
2020/10/06 13,000 13,040 12,670 12,770 93,900
2020/10/05 12,900 13,060 12,520 12,830 90,800
2020/10/02 13,390 13,520 12,710 12,750 148,000
2020/09/30 13,340 13,590 13,010 13,220 140,500
2020/09/29 13,090 13,470 12,910 13,460 122,800
2020/09/28 13,930 13,980 12,560 13,070 253,000
2020/09/25 12,380 13,370 12,300 13,350 318,900
2020/09/24 11,960 12,440 11,960 12,080 185,500
2020/09/23 12,030 12,250 11,820 12,150 150,800
2020/09/18 12,030 12,140 11,760 12,020 105,000
2020/09/17 12,200 12,470 11,820 11,880 173,900
2020/09/16 11,660 12,160 11,650 12,040 207,700
2020/09/15 11,770 11,940 11,490 11,570 142,900
2020/09/14 12,300 12,300 11,710 11,850 156,300
2020/09/11 12,370 12,510 12,060 12,190 137,100
2020/09/10 13,100 13,190 12,260 12,300 180,300
2020/09/09 12,550 12,800 12,370 12,540 172,400
2020/09/08 13,190 13,190 12,520 12,970 193,500
2020/09/07 13,850 13,850 13,180 13,210 207,300
2020/09/04 14,430 14,780 14,130 14,240 161,400
2020/09/03 15,020 15,430 14,720 15,030 146,300
2020/09/02 14,210 15,200 14,210 14,900 236,000
2020/09/01 13,260 14,070 13,120 14,030 193,500
2020/08/31 12,710 13,140 12,710 12,990 123,300
2020/08/28 12,940 13,210 12,330 12,600 175,500
2020/08/27 12,660 12,940 12,550 12,850 99,200
2020/08/26 12,800 13,050 12,690 12,700 58,700
2020/08/25 13,260 13,330 12,760 12,770 107,100
2020/08/24 12,930 13,390 12,900 13,160 134,800
2020/08/21 12,600 13,120 12,590 12,970 158,600
2020/08/20 12,600 13,100 12,440 12,520 140,500
2020/08/19 12,800 12,930 12,600 12,700 94,900
2020/08/18 12,570 12,940 12,550 12,830 122,800
2020/08/17 12,430 12,580 12,260 12,350 107,300
2020/08/14 12,050 12,660 12,040 12,520 164,600
2020/08/13 11,770 12,120 11,690 12,010 155,200
2020/08/12 12,320 12,320 11,520 11,570 228,100
2020/08/11 12,350 12,360 12,010 12,200 98,300
2020/08/07 12,830 12,890 12,350 12,500 135,800
2020/08/06 12,680 13,180 12,610 12,830 221,800
2020/08/05 11,960 12,550 11,910 12,550 217,600
2020/08/04 12,360 12,360 11,600 11,740 162,800
2020/08/03 12,000 12,460 11,830 11,960 172,000
2020/07/31 12,300 12,370 10,800 11,660 339,800
2020/07/30 12,120 12,630 12,120 12,260 144,300
2020/07/29 12,230 12,370 12,050 12,200 133,300
2020/07/28 12,500 12,720 12,410 12,420 124,500
2020/07/27 12,500 12,550 12,280 12,500 150,900
2020/07/22 12,800 12,860 12,380 12,700 198,100
2020/07/21 12,550 12,950 12,500 12,840 164,600
2020/07/20 12,480 12,650 12,150 12,560 216,000
2020/07/17 11,400 12,860 11,240 12,670 635,900
2020/07/16 11,400 11,400 10,860 10,890 128,800
2020/07/15 11,120 11,300 10,820 11,300 132,200
2020/07/14 11,090 11,400 10,990 11,190 139,400
2020/07/13 11,240 11,240 10,770 11,230 133,100
2020/07/10 11,330 11,630 11,170 11,180 111,600
2020/07/09 11,520 11,610 11,160 11,280 134,500
2020/07/08 11,370 11,590 11,220 11,440 137,600
2020/07/07 11,280 11,310 10,950 11,210 127,400
2020/07/06 11,230 11,420 11,050 11,280 140,200
2020/07/03 10,590 11,010 10,460 11,010 230,000
2020/07/02 11,500 11,560 10,710 10,890 192,900
2020/07/01 11,620 11,680 11,250 11,270 132,800
2020/06/30 11,800 11,800 10,990 11,270 248,700
2020/06/29 11,160 12,040 11,160 11,840 375,600
2020/06/26 11,420 11,430 10,880 11,100 167,400
2020/06/25 11,220 11,300 10,970 11,210 225,000
2020/06/24 10,600 11,630 10,570 11,410 342,600
2020/06/23 10,710 10,760 10,230 10,330 127,100
2020/06/22 10,180 10,660 10,010 10,610 128,800
2020/06/19 10,420 10,470 10,090 10,180 142,800
2020/06/18 10,580 10,730 10,280 10,390 164,800
2020/06/17 10,400 10,890 10,350 10,640 215,600
2020/06/16 10,170 10,410 10,050 10,220 175,900
2020/06/15 9,960 10,180 9,630 9,670 196,500
2020/06/12 9,950 10,250 9,770 10,050 162,800
2020/06/11 10,490 10,680 10,140 10,250 164,700
2020/06/10 9,820 10,470 9,760 10,410 151,800
2020/06/09 9,730 9,920 9,510 9,820 86,000
2020/06/08 9,620 9,790 9,310 9,710 146,900
2020/06/05 9,840 9,940 9,540 9,630 180,900
2020/06/04 9,990 10,260 9,650 10,120 190,200
2020/06/03 10,570 10,710 10,050 10,100 221,100
2020/06/02 10,190 10,450 10,030 10,350 208,600
2020/06/01 9,590 10,210 9,590 10,050 228,400
2020/05/29 9,210 9,600 9,100 9,550 180,400
2020/05/28 9,410 9,450 8,840 9,210 197,000
2020/05/27 9,550 9,590 9,260 9,400 124,100
2020/05/26 9,800 9,800 9,180 9,480 180,800
2020/05/25 9,060 9,570 9,060 9,500 200,800
2020/05/22 8,790 8,960 8,540 8,800 198,400
2020/05/21 8,820 9,060 8,680 8,910 224,900
2020/05/20 8,460 8,830 8,360 8,790 298,400
2020/05/19 7,720 8,700 7,720 8,430 752,400
2020/05/18 6,900 7,620 6,890 7,620 662,300
2020/05/15 6,370 6,860 6,180 6,620 338,800
2020/05/14 6,780 6,840 6,300 6,380 175,800
2020/05/13 6,610 6,840 6,560 6,830 149,700
2020/05/12 6,640 6,930 6,590 6,760 192,700
2020/05/11 6,990 6,990 6,540 6,630 170,200
2020/05/08 6,860 6,890 6,700 6,800 133,200
2020/05/07 6,620 6,780 6,570 6,690 133,700
2020/05/01 6,450 6,550 6,300 6,440 109,700
2020/04/30 6,520 6,630 6,280 6,550 155,300
2020/04/28 6,520 6,560 6,330 6,420 142,800
2020/04/27 6,730 6,850 6,570 6,650 113,900
2020/04/24 6,610 6,760 6,410 6,730 117,900
2020/04/23 6,980 7,010 6,650 6,710 125,200
2020/04/22 6,680 6,880 6,480 6,830 147,400
2020/04/21 7,150 7,350 6,810 6,920 181,400
2020/04/20 6,850 7,200 6,840 7,200 195,300
2020/04/17 6,930 6,950 6,720 6,880 177,100
2020/04/16 6,460 6,950 6,460 6,930 195,000
2020/04/15 6,150 6,640 6,050 6,520 343,700
2020/04/14 5,970 6,040 5,790 5,970 143,400
2020/04/13 5,800 6,030 5,740 5,900 109,600
2020/04/10 5,990 6,040 5,670 5,860 98,600
2020/04/09 5,860 5,980 5,630 5,950 176,300
2020/04/08 5,540 5,810 5,340 5,770 147,400
2020/04/07 5,480 5,740 5,380 5,580 153,000
2020/04/06 4,980 5,220 4,945 5,180 156,700
2020/04/03 5,410 5,640 5,070 5,120 150,200
2020/04/02 5,220 5,500 5,090 5,320 182,400
2020/04/01 5,800 5,860 5,220 5,300 185,700
2020/03/31 6,080 6,230 5,760 5,800 242,600
2020/03/30 6,010 6,340 5,790 6,080 285,700
2020/03/27 5,850 6,350 5,830 6,140 385,100
2020/03/26 5,690 5,830 5,520 5,630 289,100
2020/03/25 5,730 5,890 5,370 5,660 292,600
2020/03/24 4,510 5,070 4,510 5,070 234,100
2020/03/23 4,370 4,410 4,205 4,370 326,800
2020/03/19 4,970 5,020 4,455 4,520 256,200
2020/03/18 5,180 5,290 4,770 4,815 451,900
2020/03/17 4,645 5,160 4,645 5,080 367,600
2020/03/16 5,130 5,350 4,855 4,925 248,100
2020/03/13 4,810 5,240 4,520 5,030 327,800
2020/03/12 5,500 5,690 5,190 5,250 308,000
2020/03/11 5,830 6,000 5,660 5,670 361,000
2020/03/10 5,410 6,040 5,110 6,000 457,200
2020/03/09 5,640 5,910 5,510 5,540 418,400
2020/03/06 6,420 6,460 6,110 6,140 192,800
2020/03/05 6,570 6,570 6,350 6,520 155,900
2020/03/04 6,250 6,600 6,160 6,420 264,300
2020/03/03 7,070 7,070 6,350 6,550 410,400
2020/03/02 6,400 7,010 6,300 6,740 411,700
2020/02/28 6,650 6,880 6,380 6,490 582,200
2020/02/27 7,250 7,380 6,910 6,990 342,500
2020/02/26 7,430 7,680 7,320 7,320 301,700
2020/02/25 7,250 7,570 7,120 7,500 377,600
2020/02/21 7,350 7,620 7,250 7,540 338,300
2020/02/20 7,370 7,410 7,050 7,370 295,200
2020/02/19 6,990 7,530 6,990 7,360 444,400
2020/02/18 6,980 6,980 6,660 6,840 285,800
2020/02/17 6,740 7,130 6,730 6,940 369,500
2020/02/14 6,610 6,820 6,610 6,690 338,800
2020/02/13 6,290 6,560 6,220 6,520 180,300
2020/02/12 6,200 6,320 6,060 6,290 139,600
2020/02/10 6,120 6,340 6,090 6,230 171,500
2020/02/07 6,300 6,390 6,020 6,100 280,600
2020/02/06 5,820 6,160 5,750 6,130 303,800
2020/02/05 5,580 5,780 5,540 5,740 315,100
2020/02/04 5,700 5,770 5,280 5,530 349,600
2020/02/03 5,150 5,890 5,130 5,800 321,200
2020/01/31 5,450 6,150 5,150 5,380 645,300
2020/01/30 5,600 5,630 5,310 5,460 223,100
2020/01/29 5,790 5,790 5,650 5,670 150,700
2020/01/28 5,700 5,800 5,630 5,760 143,100
2020/01/27 5,710 5,790 5,620 5,750 134,700
2020/01/24 5,820 5,850 5,720 5,830 166,600
2020/01/23 5,750 5,820 5,700 5,740 189,200
2020/01/22 5,600 5,680 5,510 5,660 176,900
2020/01/21 5,390 5,680 5,340 5,550 162,100
2020/01/20 5,380 5,460 5,360 5,400 68,200
2020/01/17 5,450 5,450 5,310 5,380 121,700
2020/01/16 5,440 5,480 5,390 5,460 115,500
2020/01/15 5,370 5,460 5,220 5,440 182,100
2020/01/14 5,360 5,370 5,160 5,320 183,400
2020/01/10 4,990 5,250 4,900 5,240 215,300
2020/01/09 4,975 5,070 4,865 5,000 86,200
2020/01/08 4,980 5,020 4,780 4,920 150,200
2020/01/07 4,925 5,020 4,890 4,995 98,400
2020/01/06 4,915 5,060 4,860 4,915 164,000

このページの先頭へ