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
2022/12/30 1,820 1,859 1,793 1,807 205,800
2022/12/29 1,736 1,793 1,730 1,791 128,100
2022/12/28 1,793 1,797 1,721 1,760 238,400
2022/12/27 1,723 1,813 1,719 1,803 318,000
2022/12/26 1,730 1,730 1,683 1,700 326,700
2022/12/23 1,748 1,753 1,717 1,731 275,100
2022/12/22 1,790 1,792 1,747 1,764 161,500
2022/12/21 1,774 1,805 1,745 1,770 198,400
2022/12/20 1,826 1,828 1,752 1,776 345,600
2022/12/19 1,839 1,922 1,827 1,843 543,700
2022/12/16 1,815 1,867 1,807 1,848 196,000
2022/12/15 1,836 1,858 1,818 1,853 97,000
2022/12/14 1,844 1,865 1,835 1,846 186,600
2022/12/13 1,835 1,847 1,805 1,816 170,800
2022/12/12 1,790 1,827 1,768 1,817 204,800
2022/12/09 1,721 1,799 1,716 1,793 311,700
2022/12/08 1,736 1,738 1,674 1,724 559,200
2022/12/07 1,770 1,773 1,728 1,744 465,700
2022/12/06 1,785 1,792 1,736 1,774 326,500
2022/12/05 1,805 1,811 1,785 1,804 147,800
2022/12/02 1,814 1,842 1,787 1,792 229,500
2022/12/01 1,850 1,866 1,805 1,810 230,400
2022/11/30 1,816 1,816 1,787 1,808 270,600
2022/11/29 1,816 1,833 1,802 1,816 189,200
2022/11/28 1,868 1,889 1,815 1,833 311,600
2022/11/25 1,932 1,944 1,875 1,875 223,200
2022/11/24 1,855 1,940 1,855 1,925 604,200
2022/11/22 1,837 1,866 1,818 1,824 247,900
2022/11/21 1,789 1,839 1,765 1,834 457,800
2022/11/18 1,873 1,873 1,782 1,787 911,100
2022/11/17 1,827 1,906 1,809 1,878 450,100
2022/11/16 1,924 1,957 1,846 1,861 626,100
2022/11/15 2,065 2,073 1,890 1,923 1,039,500
2022/11/14 2,190 2,294 2,143 2,149 372,000
2022/11/11 1,869 2,272 1,862 2,231 924,600
2022/11/10 2,089 2,144 2,038 2,089 360,200
2022/11/09 2,222 2,232 2,158 2,167 182,800
2022/11/08 2,152 2,239 2,152 2,220 217,800
2022/11/07 2,072 2,164 2,068 2,164 146,700
2022/11/04 2,098 2,107 2,071 2,088 137,400
2022/11/02 2,173 2,173 2,110 2,125 139,500
2022/11/01 2,197 2,215 2,174 2,189 99,400
2022/10/31 2,231 2,235 2,163 2,180 118,200
2022/10/28 2,151 2,211 2,146 2,206 198,100
2022/10/27 2,207 2,224 2,174 2,193 82,100
2022/10/26 2,199 2,248 2,187 2,202 201,900
2022/10/25 2,181 2,199 2,159 2,169 111,200
2022/10/24 2,200 2,204 2,152 2,162 149,100
2022/10/21 2,123 2,185 2,117 2,172 129,000
2022/10/20 2,090 2,172 2,078 2,160 148,700
2022/10/19 2,142 2,167 2,120 2,128 112,000
2022/10/18 2,075 2,138 2,066 2,137 227,900
2022/10/17 2,014 2,036 1,997 2,029 130,300
2022/10/14 2,025 2,068 2,013 2,064 193,500
2022/10/13 2,024 2,024 1,964 1,980 192,300
2022/10/12 2,034 2,041 1,989 2,020 244,700
2022/10/11 2,050 2,071 2,010 2,053 172,500
2022/10/07 2,133 2,163 2,091 2,106 141,500
2022/10/06 2,146 2,179 2,121 2,156 153,100
2022/10/05 2,177 2,215 2,113 2,123 223,000
2022/10/04 2,095 2,172 2,077 2,169 274,600
2022/10/03 2,040 2,078 1,974 2,056 308,500
2022/09/30 2,100 2,130 2,037 2,050 187,900
2022/09/29 2,072 2,136 2,055 2,123 251,600
2022/09/28 2,118 2,148 2,030 2,083 283,700
2022/09/27 2,072 2,117 2,065 2,086 246,200
2022/09/26 2,061 2,104 2,049 2,081 227,000
2022/09/22 2,066 2,124 2,037 2,098 218,900
2022/09/21 2,096 2,096 2,046 2,082 207,000
2022/09/20 2,071 2,107 2,039 2,102 413,400
2022/09/16 2,150 2,167 2,073 2,074 664,400
2022/09/15 2,223 2,223 2,139 2,197 709,300
2022/09/14 2,233 2,309 2,232 2,293 286,100
2022/09/13 2,327 2,394 2,307 2,325 401,100
2022/09/12 2,280 2,326 2,248 2,296 434,600
2022/09/09 2,137 2,262 2,135 2,246 636,100
2022/09/08 2,200 2,208 2,087 2,127 809,600
2022/09/07 2,308 2,311 2,157 2,167 772,100
2022/09/06 2,369 2,378 2,285 2,308 481,600
2022/09/05 2,309 2,383 2,253 2,383 417,900
2022/09/02 2,395 2,438 2,296 2,359 657,200
2022/09/01 2,575 2,582 2,398 2,411 1,681,100
2022/08/31 2,269 2,589 2,266 2,587 3,017,300
2022/08/30 2,255 2,265 2,218 2,230 317,900
2022/08/29 2,220 2,243 2,182 2,239 293,400
2022/08/26 2,365 2,389 2,294 2,295 251,200
2022/08/25 2,341 2,370 2,326 2,332 147,600
2022/08/24 2,337 2,338 2,268 2,310 258,700
2022/08/23 2,347 2,356 2,320 2,341 164,200
2022/08/22 2,363 2,363 2,321 2,347 236,200
2022/08/19 2,427 2,471 2,384 2,389 273,600
2022/08/18 2,454 2,460 2,365 2,416 401,500
2022/08/17 2,472 2,505 2,425 2,489 314,700
2022/08/16 2,430 2,525 2,420 2,482 428,100
2022/08/15 2,421 2,429 2,380 2,417 254,000
2022/08/12 2,375 2,419 2,347 2,400 221,500
2022/08/10 2,367 2,367 2,315 2,343 234,500
2022/08/09 2,424 2,424 2,360 2,386 281,400
2022/08/08 2,429 2,443 2,368 2,411 413,000
2022/08/05 2,368 2,478 2,361 2,445 718,000
2022/08/04 2,377 2,378 2,304 2,320 314,700
2022/08/03 2,312 2,363 2,289 2,343 536,800
2022/08/02 2,219 2,347 2,204 2,284 872,800
2022/08/01 2,001 2,227 1,997 2,226 1,028,700
2022/07/29 2,226 2,288 2,205 2,223 456,400
2022/07/28 2,211 2,229 2,162 2,184 267,500
2022/07/27 2,166 2,185 2,132 2,172 163,200
2022/07/26 2,160 2,175 2,117 2,170 240,100
2022/07/25 2,189 2,200 2,147 2,164 236,200
2022/07/22 2,249 2,249 2,189 2,212 311,300
2022/07/21 2,182 2,260 2,182 2,250 476,800
2022/07/20 2,112 2,155 2,111 2,144 242,300
2022/07/19 2,100 2,103 2,045 2,082 223,300
2022/07/15 2,116 2,144 2,071 2,107 245,800
2022/07/14 2,148 2,169 2,119 2,128 183,200
2022/07/13 2,091 2,144 2,081 2,130 164,900
2022/07/12 2,159 2,159 2,092 2,122 341,400
2022/07/11 2,252 2,270 2,160 2,160 560,400
2022/07/08 2,189 2,266 2,156 2,229 658,300
2022/07/07 2,161 2,204 2,122 2,151 477,300
2022/07/06 2,108 2,210 2,099 2,180 489,100
2022/07/05 2,064 2,151 2,042 2,112 479,300
2022/07/04 2,029 2,085 1,981 2,041 404,300
2022/07/01 2,050 2,094 1,952 1,989 584,300
2022/06/30 2,152 2,160 2,020 2,033 800,900
2022/06/29 2,050 2,131 2,001 2,130 674,700
2022/06/28 1,978 2,126 1,953 2,104 760,300
2022/06/27 1,985 2,017 1,901 2,008 708,500
2022/06/24 1,876 1,989 1,861 1,975 828,400
2022/06/23 1,843 1,874 1,816 1,847 483,700
2022/06/22 1,899 1,909 1,826 1,839 829,800
2022/06/21 1,810 1,969 1,810 1,886 1,654,500
2022/06/20 1,837 1,856 1,757 1,778 785,900
2022/06/17 1,824 1,886 1,802 1,836 1,196,100
2022/06/16 2,025 2,050 1,856 1,864 1,693,500
2022/06/15 1,965 2,076 1,956 1,991 1,330,100
2022/06/14 2,000 2,047 1,956 2,004 2,026,500
2022/06/13 2,151 2,220 2,074 2,074 1,857,600
2022/06/10 2,556 2,565 2,191 2,218 5,942,500
2022/06/09 2,320 2,787 2,255 2,656 10,596,100
2022/06/08 2,370 2,370 2,370 2,370 57,600
2022/06/07 2,870 2,870 2,870 2,870 46,500
2022/06/06 3,640 3,655 3,570 3,570 129,800
2022/06/03 4,295 4,445 4,190 4,270 100,500
2022/06/02 4,260 4,260 4,140 4,175 82,300
2022/06/01 4,435 4,455 4,300 4,320 62,600
2022/05/31 4,470 4,545 4,375 4,415 124,900
2022/05/30 4,245 4,525 4,220 4,525 158,800
2022/05/27 4,405 4,435 4,120 4,155 104,200
2022/05/26 4,300 4,480 4,285 4,345 83,500
2022/05/25 4,370 4,370 4,215 4,265 85,600
2022/05/24 4,495 4,575 4,405 4,405 150,300
2022/05/23 4,230 4,545 4,230 4,520 179,600
2022/05/20 4,120 4,195 4,045 4,195 63,300
2022/05/19 3,925 4,190 3,925 4,125 141,100
2022/05/18 4,010 4,260 4,010 4,065 173,300
2022/05/17 3,880 3,990 3,815 3,940 140,800
2022/05/16 3,805 3,980 3,805 3,900 128,200
2022/05/13 3,670 3,870 3,650 3,825 114,200
2022/05/12 3,760 3,795 3,610 3,620 127,500
2022/05/11 3,870 3,925 3,705 3,885 134,200
2022/05/10 3,900 3,915 3,730 3,865 113,500
2022/05/09 3,990 4,025 3,955 3,960 101,600
2022/05/06 4,010 4,105 4,005 4,035 119,700
2022/05/02 4,090 4,160 4,000 4,080 144,900
2022/04/28 4,090 4,205 4,080 4,160 157,100
2022/04/27 4,175 4,225 4,035 4,125 212,500
2022/04/26 4,295 4,370 4,265 4,305 138,400
2022/04/25 4,090 4,235 4,090 4,215 68,400
2022/04/22 4,175 4,190 4,085 4,165 88,500
2022/04/21 4,215 4,305 4,150 4,260 91,300
2022/04/20 4,400 4,400 4,215 4,245 122,200
2022/04/19 4,290 4,375 4,215 4,320 97,300
2022/04/18 4,380 4,380 4,215 4,240 101,200
2022/04/15 4,430 4,455 4,360 4,395 77,400
2022/04/14 4,690 4,715 4,480 4,525 149,600
2022/04/13 4,295 4,675 4,295 4,660 185,400
2022/04/12 4,340 4,370 4,195 4,245 185,200
2022/04/11 4,555 4,555 4,285 4,345 177,900
2022/04/08 4,655 4,755 4,560 4,695 124,100
2022/04/07 4,800 4,860 4,550 4,585 198,800
2022/04/06 4,880 4,950 4,765 4,890 198,000
2022/04/05 5,160 5,160 4,810 5,030 317,600
2022/04/04 4,660 4,990 4,630 4,990 333,500
2022/04/01 4,345 4,710 4,295 4,615 279,500
2022/03/31 4,105 4,385 4,050 4,355 418,200
2022/03/30 4,500 4,610 4,435 4,595 159,500
2022/03/29 4,330 4,520 4,310 4,485 147,300
2022/03/28 4,525 4,525 4,220 4,245 191,800
2022/03/25 4,635 4,660 4,515 4,625 238,800
2022/03/24 4,425 4,615 4,385 4,600 202,900
2022/03/23 4,215 4,480 4,215 4,470 184,600
2022/03/22 4,300 4,340 4,180 4,195 238,900
2022/03/18 4,000 4,195 4,000 4,195 259,500
2022/03/17 3,805 4,035 3,805 4,020 176,200
2022/03/16 3,595 3,700 3,535 3,670 149,400
2022/03/15 3,400 3,570 3,350 3,475 163,200
2022/03/14 3,425 3,525 3,365 3,410 206,200
2022/03/11 3,615 3,625 3,390 3,445 259,500
2022/03/10 3,855 3,885 3,720 3,720 124,000
2022/03/09 3,880 3,895 3,680 3,705 97,400
2022/03/08 3,740 3,975 3,730 3,810 113,400
2022/03/07 3,855 3,880 3,700 3,810 111,400
2022/03/04 4,110 4,120 3,930 4,045 113,100
2022/03/03 4,325 4,355 4,180 4,215 96,400
2022/03/02 4,215 4,315 4,155 4,255 124,900
2022/03/01 4,110 4,355 4,060 4,345 141,800
2022/02/28 3,925 4,085 3,865 4,060 183,100
2022/02/25 3,760 3,915 3,680 3,900 319,000
2022/02/24 3,680 3,720 3,585 3,630 209,100
2022/02/22 3,570 3,790 3,555 3,680 176,200
2022/02/21 3,665 3,730 3,585 3,680 207,600
2022/02/18 3,760 3,820 3,615 3,755 343,000
2022/02/17 3,945 4,070 3,800 3,855 266,000
2022/02/16 4,005 4,110 3,915 3,955 266,800
2022/02/15 4,130 4,130 3,875 3,940 652,400
2022/02/14 4,340 4,360 4,200 4,200 224,900
2022/02/10 5,240 5,330 5,170 5,200 157,400
2022/02/09 4,935 5,160 4,910 5,150 93,500
2022/02/08 4,885 5,100 4,860 4,935 101,600
2022/02/07 5,190 5,190 4,905 4,925 95,500
2022/02/04 4,975 5,100 4,935 5,050 79,300
2022/02/03 5,110 5,160 4,975 5,030 82,200
2022/02/02 5,060 5,260 5,050 5,240 80,100
2022/02/01 5,300 5,370 5,000 5,010 83,900
2022/01/31 4,845 5,100 4,845 5,020 85,000
2022/01/28 4,895 4,965 4,700 4,850 122,000
2022/01/27 5,170 5,230 4,790 4,880 171,900
2022/01/26 5,060 5,410 5,030 5,270 101,600
2022/01/25 5,390 5,460 5,060 5,120 124,300
2022/01/24 5,330 5,560 5,210 5,490 192,000
2022/01/21 5,240 5,460 5,210 5,430 172,100
2022/01/20 4,965 5,380 4,945 5,340 219,400
2022/01/19 5,060 5,190 4,985 5,040 153,900
2022/01/18 5,170 5,290 5,090 5,150 170,000
2022/01/17 5,320 5,380 5,170 5,190 134,700
2022/01/14 5,330 5,420 5,160 5,360 164,800
2022/01/13 5,680 5,710 5,500 5,500 97,300
2022/01/12 5,630 5,820 5,580 5,770 173,100
2022/01/11 5,640 5,660 5,380 5,500 156,700
2022/01/07 5,880 5,900 5,630 5,770 142,300
2022/01/06 6,010 6,170 5,870 5,870 133,300
2022/01/05 6,520 6,540 6,080 6,150 211,400
2022/01/04 6,940 6,960 6,630 6,690 75,800

このページの先頭へ