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
2023/12/29 1,480 1,524 1,474 1,518 92,000
2023/12/28 1,498 1,512 1,477 1,501 97,100
2023/12/27 1,441 1,499 1,441 1,496 118,400
2023/12/26 1,405 1,456 1,405 1,452 159,800
2023/12/25 1,455 1,470 1,410 1,410 135,400
2023/12/22 1,470 1,487 1,446 1,453 118,000
2023/12/21 1,482 1,487 1,460 1,460 82,700
2023/12/20 1,533 1,538 1,499 1,499 87,100
2023/12/19 1,510 1,523 1,497 1,521 74,600
2023/12/18 1,479 1,503 1,475 1,503 78,600
2023/12/15 1,458 1,501 1,458 1,495 80,600
2023/12/14 1,481 1,504 1,456 1,458 107,200
2023/12/13 1,481 1,516 1,481 1,496 86,200
2023/12/12 1,531 1,536 1,482 1,490 85,200
2023/12/11 1,513 1,544 1,495 1,525 168,200
2023/12/08 1,500 1,533 1,492 1,507 100,200
2023/12/07 1,552 1,559 1,514 1,514 84,600
2023/12/06 1,560 1,569 1,541 1,567 55,000
2023/12/05 1,580 1,608 1,535 1,539 134,400
2023/12/04 1,563 1,599 1,550 1,599 128,100
2023/12/01 1,565 1,570 1,536 1,547 93,300
2023/11/30 1,558 1,586 1,546 1,565 79,600
2023/11/29 1,527 1,594 1,522 1,558 119,000
2023/11/28 1,545 1,558 1,521 1,526 80,400
2023/11/27 1,539 1,570 1,521 1,546 129,000
2023/11/24 1,517 1,531 1,509 1,519 65,100
2023/11/22 1,542 1,560 1,510 1,514 162,200
2023/11/21 1,530 1,543 1,498 1,539 113,300
2023/11/20 1,490 1,538 1,490 1,510 133,400
2023/11/17 1,473 1,497 1,473 1,490 103,400
2023/11/16 1,436 1,480 1,425 1,480 181,300
2023/11/15 1,458 1,477 1,437 1,441 158,100
2023/11/14 1,427 1,453 1,401 1,417 105,500
2023/11/13 1,436 1,442 1,410 1,427 132,800
2023/11/10 1,425 1,444 1,401 1,436 120,800
2023/11/09 1,425 1,440 1,382 1,434 169,900
2023/11/08 1,447 1,455 1,417 1,429 147,300
2023/11/07 1,457 1,462 1,421 1,425 131,200
2023/11/06 1,440 1,482 1,425 1,476 199,700
2023/11/02 1,369 1,456 1,362 1,430 257,800
2023/11/01 1,450 1,468 1,325 1,367 554,000
2023/10/31 1,343 1,360 1,312 1,345 142,800
2023/10/30 1,345 1,359 1,324 1,347 136,600
2023/10/27 1,335 1,379 1,325 1,375 129,800
2023/10/26 1,327 1,352 1,316 1,338 122,800
2023/10/25 1,377 1,395 1,357 1,364 128,200
2023/10/24 1,328 1,378 1,283 1,373 278,400
2023/10/23 1,360 1,368 1,310 1,324 253,500
2023/10/20 1,385 1,403 1,349 1,388 257,500
2023/10/19 1,371 1,425 1,357 1,387 286,600
2023/10/18 1,349 1,403 1,332 1,399 450,600
2023/10/17 1,345 1,362 1,313 1,319 343,700
2023/10/16 1,420 1,427 1,310 1,323 788,600
2023/10/13 1,551 1,555 1,439 1,443 847,900
2023/10/12 1,580 1,585 1,520 1,583 413,400
2023/10/11 1,701 1,701 1,590 1,590 455,300
2023/10/10 1,692 1,718 1,682 1,706 161,400
2023/10/06 1,630 1,697 1,613 1,673 203,500
2023/10/05 1,640 1,652 1,598 1,629 170,600
2023/10/04 1,612 1,655 1,600 1,623 239,200
2023/10/03 1,689 1,707 1,642 1,644 254,100
2023/10/02 1,748 1,782 1,698 1,699 278,800
2023/09/29 1,742 1,795 1,728 1,743 325,500
2023/09/28 1,695 1,774 1,692 1,735 381,600
2023/09/27 1,737 1,754 1,692 1,728 523,500
2023/09/26 1,812 1,840 1,737 1,753 985,400
2023/09/25 2,021 2,042 1,806 1,806 1,909,800
2023/09/22 2,255 2,335 2,240 2,306 195,200
2023/09/21 2,306 2,345 2,275 2,285 173,900
2023/09/20 2,415 2,424 2,321 2,321 199,900
2023/09/19 2,355 2,444 2,351 2,400 300,300
2023/09/15 2,320 2,386 2,252 2,371 261,500
2023/09/14 2,393 2,413 2,337 2,337 260,500
2023/09/13 2,455 2,467 2,392 2,420 398,600
2023/09/12 2,331 2,443 2,330 2,417 550,200
2023/09/11 2,255 2,311 2,255 2,308 322,300
2023/09/08 2,163 2,227 2,163 2,221 161,300
2023/09/07 2,160 2,201 2,152 2,181 263,200
2023/09/06 2,205 2,241 2,178 2,191 231,900
2023/09/05 2,211 2,255 2,188 2,218 229,800
2023/09/04 2,295 2,295 2,232 2,241 185,500
2023/09/01 2,290 2,320 2,276 2,284 159,900
2023/08/31 2,274 2,354 2,274 2,292 332,500
2023/08/30 2,307 2,314 2,250 2,271 200,200
2023/08/29 2,261 2,293 2,231 2,290 191,600
2023/08/28 2,275 2,308 2,229 2,287 241,600
2023/08/25 2,250 2,288 2,236 2,245 209,200
2023/08/24 2,329 2,330 2,264 2,294 423,900
2023/08/23 2,220 2,318 2,219 2,318 400,800
2023/08/22 2,155 2,289 2,142 2,219 516,200
2023/08/21 2,075 2,175 2,075 2,154 306,600
2023/08/18 2,105 2,108 2,058 2,075 196,700
2023/08/17 2,128 2,148 2,054 2,133 371,400
2023/08/16 2,039 2,161 2,033 2,149 431,400
2023/08/15 2,009 2,073 1,998 2,027 202,500
2023/08/14 2,002 2,070 1,996 2,018 174,100
2023/08/10 2,014 2,019 1,957 1,997 177,300
2023/08/09 1,988 2,025 1,970 2,014 158,900
2023/08/08 2,054 2,074 1,997 2,002 379,700
2023/08/07 1,949 2,109 1,923 2,074 694,200
2023/08/04 1,884 1,960 1,850 1,957 631,700
2023/08/03 1,908 2,102 1,908 1,921 2,065,000
2023/08/02 2,020 2,025 1,905 1,947 2,255,800
2023/08/01 1,647 1,665 1,615 1,625 195,800
2023/07/31 1,627 1,655 1,618 1,650 154,800
2023/07/28 1,614 1,626 1,595 1,624 187,400
2023/07/27 1,613 1,641 1,604 1,638 126,600
2023/07/26 1,618 1,629 1,589 1,623 129,700
2023/07/25 1,610 1,623 1,602 1,619 93,400
2023/07/24 1,609 1,641 1,605 1,621 107,300
2023/07/21 1,617 1,622 1,594 1,609 164,600
2023/07/20 1,639 1,664 1,625 1,633 150,300
2023/07/19 1,630 1,649 1,616 1,640 107,700
2023/07/18 1,646 1,653 1,611 1,620 181,400
2023/07/14 1,684 1,691 1,639 1,646 178,700
2023/07/13 1,695 1,706 1,654 1,685 176,100
2023/07/12 1,720 1,728 1,693 1,696 170,400
2023/07/11 1,720 1,748 1,711 1,721 158,500
2023/07/10 1,699 1,730 1,697 1,697 98,900
2023/07/07 1,704 1,736 1,695 1,699 203,400
2023/07/06 1,760 1,776 1,711 1,722 206,900
2023/07/05 1,716 1,777 1,712 1,776 225,100
2023/07/04 1,700 1,777 1,693 1,738 402,900
2023/07/03 1,635 1,689 1,635 1,679 283,200
2023/06/30 1,611 1,630 1,595 1,628 115,300
2023/06/29 1,618 1,630 1,606 1,614 132,000
2023/06/28 1,618 1,621 1,576 1,613 210,800
2023/06/27 1,606 1,611 1,587 1,604 176,900
2023/06/26 1,607 1,666 1,598 1,617 226,100
2023/06/23 1,658 1,668 1,600 1,617 245,900
2023/06/22 1,640 1,659 1,631 1,633 192,100
2023/06/21 1,648 1,656 1,627 1,654 145,600
2023/06/20 1,650 1,653 1,626 1,648 118,500
2023/06/19 1,640 1,679 1,634 1,660 183,500
2023/06/16 1,616 1,680 1,614 1,668 302,900
2023/06/15 1,630 1,632 1,611 1,611 134,400
2023/06/14 1,634 1,637 1,607 1,629 174,300
2023/06/13 1,664 1,668 1,621 1,628 186,900
2023/06/12 1,625 1,658 1,601 1,643 195,700
2023/06/09 1,605 1,612 1,584 1,597 222,400
2023/06/08 1,613 1,613 1,568 1,577 391,200
2023/06/07 1,616 1,663 1,615 1,626 342,100
2023/06/06 1,635 1,636 1,598 1,601 232,600
2023/06/05 1,649 1,663 1,625 1,640 202,600
2023/06/02 1,578 1,621 1,575 1,611 174,100
2023/06/01 1,620 1,621 1,569 1,575 352,500
2023/05/31 1,670 1,684 1,606 1,620 323,300
2023/05/30 1,690 1,732 1,649 1,689 259,700
2023/05/29 1,741 1,758 1,690 1,694 247,800
2023/05/26 1,798 1,798 1,714 1,714 224,900
2023/05/25 1,824 1,824 1,770 1,770 254,600
2023/05/24 1,840 1,843 1,810 1,813 115,600
2023/05/23 1,900 1,910 1,832 1,843 168,000
2023/05/22 1,889 1,898 1,864 1,878 148,300
2023/05/19 1,855 1,930 1,826 1,905 293,800
2023/05/18 1,841 1,888 1,808 1,845 357,900
2023/05/17 1,854 1,875 1,820 1,841 208,200
2023/05/16 1,884 1,910 1,832 1,855 323,900
2023/05/15 2,055 2,081 1,872 1,883 938,000
2023/05/12 2,197 2,205 2,161 2,198 112,800
2023/05/11 2,165 2,208 2,147 2,197 184,500
2023/05/10 2,171 2,171 2,140 2,152 107,100
2023/05/09 2,119 2,160 2,110 2,153 161,800
2023/05/08 2,116 2,164 2,111 2,120 212,300
2023/05/02 2,111 2,116 2,083 2,105 144,800
2023/05/01 2,150 2,157 2,099 2,120 170,500
2023/04/28 2,130 2,130 2,075 2,127 213,900
2023/04/27 2,096 2,133 2,087 2,092 174,400
2023/04/26 2,145 2,160 2,097 2,107 259,000
2023/04/25 2,218 2,218 2,131 2,154 281,900
2023/04/24 2,213 2,250 2,179 2,202 273,400
2023/04/21 2,284 2,294 2,198 2,213 222,700
2023/04/20 2,268 2,323 2,252 2,309 90,600
2023/04/19 2,321 2,325 2,274 2,280 142,700
2023/04/18 2,350 2,379 2,339 2,348 70,100
2023/04/17 2,397 2,397 2,318 2,356 136,900
2023/04/14 2,411 2,431 2,377 2,390 186,800
2023/04/13 2,386 2,428 2,366 2,392 235,200
2023/04/12 2,320 2,401 2,300 2,395 228,900
2023/04/11 2,330 2,350 2,265 2,297 151,300
2023/04/10 2,302 2,354 2,299 2,323 135,400
2023/04/07 2,266 2,300 2,241 2,289 113,900
2023/04/06 2,245 2,254 2,204 2,245 168,400
2023/04/05 2,339 2,355 2,263 2,270 165,000
2023/04/04 2,398 2,398 2,331 2,341 234,000
2023/04/03 2,374 2,435 2,347 2,403 439,700
2023/03/31 2,305 2,353 2,250 2,341 627,300
2023/03/30 2,178 2,198 2,130 2,155 136,700
2023/03/29 2,208 2,219 2,185 2,219 157,500
2023/03/28 2,236 2,239 2,192 2,215 118,000
2023/03/27 2,225 2,255 2,208 2,243 122,000
2023/03/24 2,226 2,226 2,183 2,203 119,400
2023/03/23 2,160 2,244 2,131 2,226 158,100
2023/03/22 2,204 2,209 2,154 2,183 119,900
2023/03/20 2,251 2,264 2,150 2,163 154,300
2023/03/17 2,129 2,249 2,120 2,239 191,100
2023/03/16 2,098 2,154 2,092 2,125 129,100
2023/03/15 2,199 2,199 2,140 2,148 135,400
2023/03/14 2,210 2,240 2,141 2,153 208,400
2023/03/13 2,235 2,250 2,177 2,226 216,000
2023/03/10 2,250 2,328 2,238 2,270 214,300
2023/03/09 2,317 2,350 2,276 2,278 263,200
2023/03/08 2,394 2,454 2,317 2,342 570,300
2023/03/07 2,281 2,397 2,263 2,377 546,800
2023/03/06 2,302 2,345 2,253 2,302 371,800
2023/03/03 2,162 2,330 2,135 2,274 759,800
2023/03/02 2,128 2,168 2,052 2,157 339,000
2023/03/01 2,037 2,133 1,989 2,120 391,300
2023/02/28 1,979 2,047 1,960 2,028 646,200
2023/02/27 1,940 1,973 1,927 1,963 105,300
2023/02/24 1,969 1,975 1,938 1,951 164,800
2023/02/22 1,958 1,984 1,948 1,977 114,700
2023/02/21 1,981 2,002 1,957 1,991 119,600
2023/02/20 2,000 2,019 1,981 1,989 112,200
2023/02/17 1,966 1,992 1,965 1,990 79,700
2023/02/16 1,987 1,988 1,953 1,988 111,200
2023/02/15 1,972 1,979 1,943 1,958 110,100
2023/02/14 2,010 2,010 1,960 1,981 116,700
2023/02/13 1,960 1,984 1,942 1,984 130,000
2023/02/10 2,013 2,061 1,961 1,984 310,900
2023/02/09 2,025 2,080 1,997 2,050 208,800
2023/02/08 1,975 2,022 1,952 2,012 187,300
2023/02/07 2,037 2,051 1,967 1,972 353,500
2023/02/06 1,953 2,130 1,945 2,027 1,771,400
2023/02/03 1,838 1,853 1,822 1,833 125,500
2023/02/02 1,856 1,876 1,825 1,827 117,700
2023/02/01 1,848 1,877 1,830 1,832 116,300
2023/01/31 1,822 1,842 1,800 1,815 112,300
2023/01/30 1,854 1,869 1,825 1,826 122,400
2023/01/27 1,857 1,857 1,819 1,854 111,600
2023/01/26 1,890 1,892 1,838 1,839 108,300
2023/01/25 1,863 1,893 1,853 1,881 101,100
2023/01/24 1,875 1,882 1,847 1,877 110,400
2023/01/23 1,849 1,883 1,842 1,855 151,800
2023/01/20 1,804 1,813 1,776 1,809 105,200
2023/01/19 1,784 1,846 1,780 1,823 283,400
2023/01/18 1,740 1,786 1,718 1,779 191,100
2023/01/17 1,770 1,774 1,730 1,734 163,300
2023/01/16 1,754 1,820 1,739 1,785 168,600
2023/01/13 1,768 1,777 1,745 1,758 123,300
2023/01/12 1,799 1,806 1,763 1,768 71,300
2023/01/11 1,765 1,804 1,758 1,784 120,400
2023/01/10 1,799 1,809 1,741 1,754 158,200
2023/01/06 1,775 1,790 1,755 1,759 104,900
2023/01/05 1,815 1,838 1,774 1,794 168,900
2023/01/04 1,807 1,830 1,785 1,792 123,600

このページの先頭へ