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 |
---|---|---|---|---|---|
2021/12/30 | 6,930 | 6,940 | 6,780 | 6,870 | 46,000 |
2021/12/29 | 6,780 | 7,060 | 6,780 | 7,020 | 82,800 |
2021/12/28 | 6,720 | 6,810 | 6,610 | 6,770 | 76,200 |
2021/12/27 | 6,850 | 6,850 | 6,640 | 6,700 | 86,200 |
2021/12/24 | 6,900 | 7,060 | 6,900 | 6,930 | 70,200 |
2021/12/23 | 6,820 | 7,030 | 6,820 | 6,870 | 86,600 |
2021/12/22 | 6,580 | 6,950 | 6,580 | 6,810 | 139,800 |
2021/12/21 | 6,580 | 6,650 | 6,410 | 6,570 | 82,500 |
2021/12/20 | 6,570 | 6,730 | 6,480 | 6,480 | 90,600 |
2021/12/17 | 6,900 | 6,940 | 6,560 | 6,620 | 116,500 |
2021/12/16 | 7,200 | 7,270 | 6,990 | 6,990 | 71,200 |
2021/12/15 | 6,920 | 7,100 | 6,920 | 7,050 | 65,200 |
2021/12/14 | 6,990 | 7,050 | 6,920 | 7,010 | 78,500 |
2021/12/13 | 7,160 | 7,300 | 6,990 | 7,080 | 57,200 |
2021/12/10 | 7,320 | 7,340 | 7,050 | 7,080 | 80,000 |
2021/12/09 | 7,530 | 7,630 | 7,380 | 7,430 | 86,800 |
2021/12/08 | 7,510 | 7,650 | 7,350 | 7,530 | 142,200 |
2021/12/07 | 7,110 | 7,370 | 7,110 | 7,370 | 71,500 |
2021/12/06 | 7,020 | 7,170 | 6,900 | 7,110 | 82,000 |
2021/12/03 | 6,900 | 7,100 | 6,810 | 7,070 | 147,200 |
2021/12/02 | 7,080 | 7,190 | 6,850 | 6,860 | 166,400 |
2021/12/01 | 7,190 | 7,230 | 6,910 | 7,130 | 184,800 |
2021/11/30 | 7,440 | 7,560 | 7,090 | 7,090 | 146,800 |
2021/11/29 | 7,200 | 7,480 | 7,180 | 7,290 | 124,400 |
2021/11/26 | 7,610 | 7,650 | 7,320 | 7,380 | 91,300 |
2021/11/25 | 7,760 | 7,900 | 7,550 | 7,660 | 89,500 |
2021/11/24 | 7,790 | 7,830 | 7,650 | 7,660 | 115,400 |
2021/11/22 | 7,800 | 7,890 | 7,760 | 7,850 | 106,000 |
2021/11/19 | 7,820 | 7,920 | 7,700 | 7,880 | 113,500 |
2021/11/18 | 7,980 | 8,120 | 7,810 | 7,890 | 115,400 |
2021/11/17 | 8,040 | 8,160 | 7,840 | 7,870 | 166,400 |
2021/11/16 | 8,300 | 8,300 | 8,010 | 8,040 | 221,900 |
2021/11/15 | 8,500 | 8,580 | 8,280 | 8,340 | 129,300 |
2021/11/12 | 8,330 | 8,450 | 8,280 | 8,390 | 181,400 |
2021/11/11 | 8,200 | 8,350 | 8,090 | 8,280 | 229,300 |
2021/11/10 | 8,660 | 8,740 | 8,200 | 8,250 | 311,900 |
2021/11/09 | 9,050 | 9,090 | 8,680 | 8,720 | 229,900 |
2021/11/08 | 9,140 | 9,140 | 8,830 | 9,050 | 144,000 |
2021/11/05 | 9,370 | 9,390 | 9,110 | 9,290 | 208,600 |
2021/11/04 | 9,120 | 9,490 | 9,040 | 9,370 | 246,400 |
2021/11/02 | 8,680 | 9,210 | 8,630 | 9,110 | 348,200 |
2021/11/01 | 8,860 | 9,120 | 8,420 | 8,710 | 558,500 |
2021/10/29 | 10,820 | 10,830 | 10,390 | 10,510 | 103,700 |
2021/10/28 | 10,740 | 10,900 | 10,660 | 10,820 | 188,900 |
2021/10/27 | 10,900 | 11,130 | 10,730 | 10,890 | 84,600 |
2021/10/26 | 10,600 | 11,040 | 10,600 | 10,990 | 132,700 |
2021/10/25 | 10,460 | 10,610 | 10,250 | 10,520 | 144,100 |
2021/10/22 | 10,610 | 10,790 | 10,450 | 10,480 | 172,400 |
2021/10/21 | 11,130 | 11,230 | 10,710 | 10,750 | 227,600 |
2021/10/20 | 11,620 | 11,760 | 11,410 | 11,430 | 60,600 |
2021/10/19 | 11,280 | 11,820 | 11,270 | 11,710 | 98,200 |
2021/10/18 | 11,800 | 11,840 | 11,260 | 11,370 | 113,900 |
2021/10/15 | 11,790 | 11,790 | 11,550 | 11,730 | 61,500 |
2021/10/14 | 11,700 | 11,860 | 11,530 | 11,540 | 86,600 |
2021/10/13 | 11,600 | 11,800 | 11,440 | 11,690 | 72,400 |
2021/10/12 | 12,160 | 12,160 | 11,550 | 11,610 | 84,900 |
2021/10/11 | 11,580 | 11,880 | 11,450 | 11,880 | 68,500 |
2021/10/08 | 11,690 | 11,960 | 11,500 | 11,680 | 135,800 |
2021/10/07 | 11,100 | 11,870 | 11,100 | 11,480 | 149,800 |
2021/10/06 | 11,660 | 11,880 | 10,990 | 11,040 | 176,000 |
2021/10/05 | 11,350 | 11,600 | 11,080 | 11,370 | 174,900 |
2021/10/04 | 12,150 | 12,180 | 11,580 | 11,650 | 108,500 |
2021/10/01 | 12,220 | 12,420 | 11,970 | 12,080 | 101,500 |
2021/09/30 | 12,640 | 12,640 | 12,270 | 12,370 | 69,900 |
2021/09/29 | 12,740 | 12,860 | 12,470 | 12,680 | 84,900 |
2021/09/28 | 13,430 | 13,430 | 12,950 | 13,080 | 85,800 |
2021/09/27 | 13,560 | 13,780 | 13,470 | 13,590 | 56,000 |
2021/09/24 | 13,910 | 13,930 | 13,540 | 13,730 | 89,700 |
2021/09/22 | 13,830 | 13,900 | 13,270 | 13,310 | 101,800 |
2021/09/21 | 13,550 | 13,990 | 13,300 | 13,750 | 162,000 |
2021/09/17 | 14,690 | 14,690 | 14,280 | 14,450 | 100,300 |
2021/09/16 | 15,370 | 15,390 | 14,300 | 14,760 | 124,200 |
2021/09/15 | 15,400 | 15,590 | 15,220 | 15,370 | 84,100 |
2021/09/14 | 15,380 | 15,560 | 15,100 | 15,300 | 83,100 |
2021/09/13 | 15,490 | 15,910 | 15,360 | 15,630 | 112,100 |
2021/09/10 | 14,750 | 15,670 | 14,750 | 15,670 | 250,300 |
2021/09/09 | 14,070 | 14,570 | 14,050 | 14,560 | 153,500 |
2021/09/08 | 13,500 | 13,930 | 13,500 | 13,900 | 84,400 |
2021/09/07 | 13,230 | 13,410 | 13,180 | 13,400 | 67,800 |
2021/09/06 | 13,350 | 13,350 | 13,030 | 13,100 | 54,900 |
2021/09/03 | 13,350 | 13,430 | 13,190 | 13,220 | 55,400 |
2021/09/02 | 13,390 | 13,440 | 13,080 | 13,250 | 46,600 |
2021/09/01 | 13,160 | 13,350 | 13,050 | 13,180 | 47,100 |
2021/08/31 | 12,800 | 13,270 | 12,800 | 13,160 | 76,100 |
2021/08/30 | 12,660 | 12,730 | 12,430 | 12,730 | 53,200 |
2021/08/27 | 12,530 | 12,580 | 12,290 | 12,460 | 46,100 |
2021/08/26 | 12,340 | 12,530 | 12,270 | 12,510 | 72,200 |
2021/08/25 | 12,050 | 12,420 | 12,000 | 12,180 | 82,700 |
2021/08/24 | 11,780 | 12,130 | 11,720 | 12,050 | 94,400 |
2021/08/23 | 11,800 | 11,920 | 11,620 | 11,760 | 94,100 |
2021/08/20 | 11,880 | 12,180 | 11,720 | 11,950 | 196,900 |
2021/08/19 | 11,780 | 11,900 | 11,350 | 11,400 | 112,800 |
2021/08/18 | 12,010 | 12,190 | 11,900 | 11,990 | 136,200 |
2021/08/17 | 12,030 | 12,170 | 11,800 | 11,970 | 99,500 |
2021/08/16 | 12,120 | 12,220 | 11,960 | 12,030 | 107,900 |
2021/08/13 | 11,580 | 12,100 | 11,480 | 12,010 | 273,000 |
2021/08/12 | 10,900 | 11,430 | 10,660 | 11,330 | 309,600 |
2021/08/11 | 12,590 | 12,810 | 11,360 | 11,440 | 529,800 |
2021/08/10 | 13,910 | 14,160 | 13,790 | 14,090 | 85,600 |
2021/08/06 | 14,000 | 14,130 | 13,620 | 13,940 | 77,000 |
2021/08/05 | 14,030 | 14,100 | 13,880 | 14,000 | 55,600 |
2021/08/04 | 14,000 | 14,070 | 13,850 | 13,960 | 48,700 |
2021/08/03 | 14,070 | 14,100 | 13,830 | 13,900 | 63,100 |
2021/08/02 | 13,910 | 14,100 | 13,850 | 13,980 | 78,700 |
2021/07/30 | 13,800 | 14,000 | 13,420 | 13,550 | 75,000 |
2021/07/29 | 13,630 | 14,100 | 13,460 | 13,910 | 101,800 |
2021/07/28 | 14,590 | 14,670 | 13,440 | 13,520 | 175,600 |
2021/07/27 | 14,450 | 14,760 | 14,370 | 14,710 | 86,500 |
2021/07/26 | 14,450 | 14,610 | 14,310 | 14,490 | 76,900 |
2021/07/21 | 14,030 | 14,430 | 14,020 | 14,350 | 129,700 |
2021/07/20 | 14,070 | 14,100 | 13,830 | 13,940 | 45,800 |
2021/07/19 | 13,900 | 14,120 | 13,710 | 14,000 | 52,000 |
2021/07/16 | 13,940 | 14,090 | 13,630 | 13,970 | 56,100 |
2021/07/15 | 14,300 | 14,450 | 13,940 | 13,940 | 79,800 |
2021/07/14 | 14,380 | 14,510 | 14,220 | 14,490 | 54,400 |
2021/07/13 | 14,500 | 14,500 | 14,110 | 14,200 | 48,700 |
2021/07/12 | 14,400 | 14,550 | 14,270 | 14,460 | 72,300 |
2021/07/09 | 14,190 | 14,480 | 13,870 | 14,150 | 94,500 |
2021/07/08 | 14,330 | 14,690 | 14,280 | 14,490 | 110,400 |
2021/07/07 | 13,950 | 14,460 | 13,950 | 14,330 | 93,200 |
2021/07/06 | 14,040 | 14,260 | 13,990 | 14,040 | 34,800 |
2021/07/05 | 13,990 | 14,280 | 13,980 | 14,010 | 53,100 |
2021/07/02 | 13,700 | 14,070 | 13,610 | 14,040 | 56,100 |
2021/07/01 | 13,770 | 13,800 | 13,450 | 13,600 | 73,100 |
2021/06/30 | 14,070 | 14,100 | 13,850 | 13,990 | 42,400 |
2021/06/29 | 14,220 | 14,280 | 13,900 | 13,960 | 50,000 |
2021/06/28 | 13,980 | 14,180 | 13,760 | 14,180 | 50,000 |
2021/06/25 | 14,120 | 14,180 | 13,790 | 13,920 | 83,500 |
2021/06/24 | 14,530 | 14,550 | 13,960 | 14,000 | 131,200 |
2021/06/23 | 14,460 | 15,100 | 14,250 | 14,770 | 133,800 |
2021/06/22 | 14,140 | 14,370 | 14,040 | 14,250 | 80,700 |
2021/06/21 | 13,600 | 14,040 | 13,400 | 14,040 | 88,700 |
2021/06/18 | 14,050 | 14,380 | 13,780 | 13,840 | 78,700 |
2021/06/17 | 13,890 | 13,890 | 13,400 | 13,750 | 65,600 |
2021/06/16 | 13,850 | 13,940 | 13,630 | 13,940 | 43,900 |
2021/06/15 | 14,080 | 14,250 | 13,910 | 13,940 | 72,200 |
2021/06/14 | 13,770 | 13,930 | 13,430 | 13,830 | 36,500 |
2021/06/11 | 13,670 | 14,100 | 13,600 | 13,730 | 96,600 |
2021/06/10 | 13,000 | 13,620 | 12,950 | 13,570 | 58,800 |
2021/06/09 | 13,720 | 13,790 | 13,190 | 13,270 | 60,000 |
2021/06/08 | 12,970 | 13,640 | 12,960 | 13,560 | 96,600 |
2021/06/07 | 12,960 | 13,040 | 12,790 | 12,840 | 88,400 |
2021/06/04 | 13,120 | 13,230 | 12,900 | 12,900 | 76,100 |
2021/06/03 | 13,420 | 13,570 | 13,250 | 13,330 | 50,900 |
2021/06/02 | 13,320 | 13,500 | 13,000 | 13,220 | 100,000 |
2021/06/01 | 14,000 | 14,080 | 13,330 | 13,400 | 101,600 |
2021/05/31 | 14,250 | 14,430 | 13,700 | 13,800 | 84,300 |
2021/05/28 | 14,170 | 14,350 | 13,970 | 14,040 | 75,700 |
2021/05/27 | 14,260 | 14,270 | 13,880 | 14,070 | 102,900 |
2021/05/26 | 14,300 | 14,650 | 14,200 | 14,400 | 101,800 |
2021/05/25 | 13,700 | 14,160 | 13,680 | 14,110 | 114,100 |
2021/05/24 | 13,800 | 13,810 | 13,480 | 13,590 | 54,200 |
2021/05/21 | 13,770 | 13,910 | 13,410 | 13,560 | 84,200 |
2021/05/20 | 13,030 | 13,740 | 12,920 | 13,640 | 178,600 |
2021/05/19 | 12,720 | 13,040 | 12,500 | 12,970 | 136,600 |
2021/05/18 | 12,500 | 12,790 | 12,480 | 12,610 | 124,900 |
2021/05/17 | 12,980 | 13,130 | 12,500 | 12,560 | 91,200 |
2021/05/14 | 12,400 | 12,810 | 12,160 | 12,730 | 152,300 |
2021/05/13 | 12,650 | 12,660 | 12,110 | 12,140 | 220,000 |
2021/05/12 | 13,010 | 13,450 | 12,670 | 12,950 | 229,600 |
2021/05/11 | 13,000 | 13,960 | 12,610 | 12,830 | 365,600 |
2021/05/10 | 13,310 | 13,400 | 13,020 | 13,130 | 126,900 |
2021/05/07 | 13,690 | 13,690 | 13,220 | 13,310 | 168,200 |
2021/05/06 | 14,070 | 14,280 | 13,830 | 13,890 | 161,300 |
2021/04/30 | 14,840 | 14,890 | 14,220 | 14,370 | 172,600 |
2021/04/28 | 15,290 | 15,290 | 14,520 | 14,960 | 238,600 |
2021/04/27 | 15,320 | 15,760 | 15,290 | 15,580 | 196,100 |
2021/04/26 | 15,010 | 15,230 | 14,600 | 15,220 | 124,100 |
2021/04/23 | 14,760 | 15,340 | 14,750 | 14,900 | 186,600 |
2021/04/22 | 14,570 | 14,960 | 14,570 | 14,900 | 186,800 |
2021/04/21 | 14,070 | 14,460 | 13,930 | 14,270 | 146,600 |
2021/04/20 | 13,880 | 14,490 | 13,520 | 14,260 | 290,200 |
2021/04/19 | 14,150 | 15,080 | 13,870 | 13,880 | 582,900 |
2021/04/16 | 16,430 | 16,990 | 16,410 | 16,890 | 171,900 |
2021/04/15 | 15,740 | 16,330 | 15,630 | 16,230 | 182,200 |
2021/04/14 | 15,370 | 15,980 | 15,220 | 15,720 | 192,000 |
2021/04/13 | 14,550 | 15,330 | 14,490 | 15,190 | 142,400 |
2021/04/12 | 14,990 | 14,990 | 14,380 | 14,430 | 97,700 |
2021/04/09 | 14,760 | 14,990 | 14,650 | 14,990 | 96,400 |
2021/04/08 | 14,220 | 14,750 | 14,130 | 14,680 | 81,900 |
2021/04/07 | 14,060 | 14,270 | 13,770 | 14,210 | 75,100 |
2021/04/06 | 14,910 | 14,910 | 14,050 | 14,080 | 91,700 |
2021/04/05 | 14,990 | 15,030 | 14,450 | 14,710 | 156,500 |
2021/04/02 | 14,210 | 14,760 | 14,210 | 14,750 | 166,600 |
2021/04/01 | 13,500 | 14,030 | 13,410 | 13,970 | 86,100 |
2021/03/31 | 13,130 | 13,510 | 13,030 | 13,370 | 57,200 |
2021/03/30 | 13,450 | 13,560 | 13,210 | 13,380 | 91,300 |
2021/03/29 | 13,400 | 13,770 | 13,290 | 13,430 | 136,100 |
2021/03/26 | 12,840 | 13,130 | 12,720 | 13,100 | 95,400 |
2021/03/25 | 12,780 | 13,000 | 12,460 | 12,780 | 72,200 |
2021/03/24 | 12,910 | 12,990 | 12,610 | 12,630 | 90,100 |
2021/03/23 | 13,000 | 13,390 | 13,000 | 13,050 | 79,600 |
2021/03/22 | 13,790 | 13,790 | 12,970 | 13,010 | 111,800 |
2021/03/19 | 13,210 | 13,800 | 13,200 | 13,560 | 230,300 |
2021/03/18 | 13,350 | 13,580 | 13,230 | 13,580 | 83,800 |
2021/03/17 | 12,990 | 13,350 | 12,990 | 13,170 | 65,100 |
2021/03/16 | 12,780 | 13,110 | 12,720 | 13,040 | 56,600 |
2021/03/15 | 12,910 | 13,010 | 12,650 | 12,780 | 63,900 |
2021/03/12 | 12,900 | 13,120 | 12,630 | 13,100 | 97,300 |
2021/03/11 | 12,710 | 12,900 | 12,420 | 12,600 | 112,400 |
2021/03/10 | 13,150 | 13,470 | 12,720 | 12,870 | 114,200 |
2021/03/09 | 12,500 | 12,920 | 12,200 | 12,770 | 97,600 |
2021/03/08 | 12,910 | 13,050 | 12,380 | 12,650 | 86,600 |
2021/03/05 | 12,880 | 13,120 | 12,310 | 12,600 | 130,600 |
2021/03/04 | 13,030 | 13,170 | 12,860 | 13,040 | 87,600 |
2021/03/03 | 13,430 | 13,460 | 12,840 | 13,170 | 90,100 |
2021/03/02 | 13,770 | 13,850 | 13,310 | 13,450 | 117,900 |
2021/03/01 | 13,150 | 13,320 | 13,020 | 13,180 | 66,100 |
2021/02/26 | 12,830 | 13,170 | 12,740 | 12,920 | 87,200 |
2021/02/25 | 13,380 | 13,450 | 12,930 | 13,250 | 109,600 |
2021/02/24 | 13,700 | 13,770 | 13,040 | 13,200 | 203,300 |
2021/02/22 | 14,300 | 14,540 | 13,890 | 13,980 | 97,900 |
2021/02/19 | 14,010 | 14,530 | 13,820 | 14,310 | 102,700 |
2021/02/18 | 14,270 | 14,420 | 13,930 | 14,190 | 159,000 |
2021/02/17 | 14,920 | 14,920 | 14,340 | 14,530 | 136,400 |
2021/02/16 | 15,240 | 15,320 | 15,050 | 15,140 | 82,100 |
2021/02/15 | 15,190 | 15,230 | 14,990 | 15,020 | 96,700 |
2021/02/12 | 15,280 | 15,500 | 15,000 | 15,120 | 139,800 |
2021/02/10 | 15,960 | 16,240 | 15,260 | 15,370 | 178,000 |
2021/02/09 | 15,250 | 15,810 | 15,180 | 15,650 | 161,600 |
2021/02/08 | 14,970 | 15,280 | 14,620 | 14,860 | 175,300 |
2021/02/05 | 16,130 | 16,150 | 14,670 | 14,910 | 330,700 |
2021/02/04 | 18,070 | 18,100 | 14,780 | 16,230 | 480,600 |
2021/02/03 | 18,160 | 18,160 | 17,750 | 18,090 | 47,200 |
2021/02/02 | 18,160 | 18,390 | 17,910 | 18,250 | 59,300 |
2021/02/01 | 17,760 | 17,790 | 16,710 | 17,760 | 55,800 |
2021/01/29 | 18,550 | 18,670 | 17,520 | 17,590 | 96,300 |
2021/01/28 | 18,540 | 18,700 | 18,260 | 18,410 | 74,900 |
2021/01/27 | 18,870 | 19,170 | 18,550 | 19,040 | 80,300 |
2021/01/26 | 19,100 | 19,280 | 18,590 | 18,590 | 62,200 |
2021/01/25 | 19,200 | 19,270 | 18,730 | 19,130 | 50,800 |
2021/01/22 | 19,000 | 19,550 | 18,890 | 19,030 | 120,000 |
2021/01/21 | 18,580 | 19,250 | 18,220 | 19,170 | 128,900 |
2021/01/20 | 18,370 | 18,580 | 18,160 | 18,220 | 95,700 |
2021/01/19 | 18,600 | 18,880 | 18,030 | 18,550 | 91,500 |
2021/01/18 | 17,670 | 18,500 | 17,500 | 18,500 | 97,600 |
2021/01/15 | 17,190 | 17,880 | 17,100 | 17,770 | 125,000 |
2021/01/14 | 16,710 | 17,450 | 16,520 | 17,030 | 154,200 |
2021/01/13 | 16,600 | 16,710 | 16,180 | 16,520 | 88,400 |
2021/01/12 | 17,080 | 17,080 | 16,360 | 16,690 | 115,500 |
2021/01/08 | 17,300 | 17,460 | 17,040 | 17,220 | 75,300 |
2021/01/07 | 17,000 | 17,250 | 16,720 | 17,250 | 103,000 |
2021/01/06 | 17,420 | 17,560 | 16,920 | 17,030 | 104,300 |
2021/01/05 | 17,100 | 17,440 | 16,840 | 17,190 | 118,900 |
2021/01/04 | 16,670 | 16,930 | 16,400 | 16,930 | 79,700 |