イリソ電子工業(6908)の株価時系列情報
イリソ電子工業(6908)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 3,310 | 3,345 | 3,285 | 3,330 | 74,300 |
| 2026/01/29 | 3,365 | 3,370 | 3,250 | 3,310 | 239,300 |
| 2026/01/28 | 3,385 | 3,410 | 3,355 | 3,390 | 67,900 |
| 2026/01/27 | 3,405 | 3,445 | 3,360 | 3,420 | 114,000 |
| 2026/01/26 | 3,460 | 3,460 | 3,400 | 3,410 | 139,700 |
| 2026/01/23 | 3,530 | 3,540 | 3,475 | 3,510 | 121,800 |
| 2026/01/22 | 3,500 | 3,515 | 3,470 | 3,495 | 100,700 |
| 2026/01/21 | 3,380 | 3,460 | 3,380 | 3,450 | 162,800 |
| 2026/01/20 | 3,545 | 3,555 | 3,455 | 3,460 | 171,500 |
| 2026/01/19 | 3,560 | 3,620 | 3,465 | 3,545 | 612,500 |
| 2026/01/16 | 3,300 | 3,335 | 3,275 | 3,335 | 78,900 |
| 2026/01/15 | 3,245 | 3,280 | 3,235 | 3,275 | 86,000 |
| 2026/01/14 | 3,210 | 3,250 | 3,200 | 3,225 | 101,200 |
| 2026/01/13 | 3,230 | 3,245 | 3,190 | 3,200 | 110,400 |
| 2026/01/09 | 3,220 | 3,235 | 3,190 | 3,215 | 60,900 |
| 2026/01/08 | 3,250 | 3,255 | 3,185 | 3,190 | 100,600 |
| 2026/01/07 | 3,230 | 3,275 | 3,225 | 3,250 | 78,600 |
| 2026/01/06 | 3,275 | 3,285 | 3,240 | 3,260 | 89,700 |
| 2026/01/05 | 3,220 | 3,285 | 3,220 | 3,265 | 61,300 |
| 2025/12/30 | 3,210 | 3,235 | 3,185 | 3,215 | 72,300 |
| 2025/12/29 | 3,260 | 3,265 | 3,215 | 3,220 | 67,700 |
| 2025/12/26 | 3,250 | 3,270 | 3,230 | 3,260 | 46,200 |
| 2025/12/25 | 3,260 | 3,275 | 3,250 | 3,260 | 29,700 |
| 2025/12/24 | 3,280 | 3,280 | 3,250 | 3,255 | 32,700 |
| 2025/12/23 | 3,270 | 3,285 | 3,260 | 3,280 | 55,600 |
| 2025/12/22 | 3,250 | 3,280 | 3,230 | 3,265 | 60,900 |
| 2025/12/19 | 3,225 | 3,245 | 3,210 | 3,230 | 68,400 |
| 2025/12/18 | 3,220 | 3,245 | 3,215 | 3,225 | 38,300 |
| 2025/12/17 | 3,240 | 3,260 | 3,195 | 3,250 | 66,500 |
| 2025/12/16 | 3,250 | 3,250 | 3,210 | 3,240 | 71,100 |
| 2025/12/15 | 3,270 | 3,280 | 3,225 | 3,250 | 52,900 |
| 2025/12/12 | 3,290 | 3,295 | 3,270 | 3,290 | 65,900 |
| 2025/12/11 | 3,295 | 3,325 | 3,230 | 3,245 | 65,800 |
| 2025/12/10 | 3,270 | 3,310 | 3,255 | 3,275 | 70,200 |
| 2025/12/09 | 3,265 | 3,285 | 3,255 | 3,270 | 47,400 |
| 2025/12/08 | 3,260 | 3,300 | 3,250 | 3,280 | 86,200 |
| 2025/12/05 | 3,245 | 3,270 | 3,225 | 3,250 | 69,400 |
| 2025/12/04 | 3,225 | 3,275 | 3,205 | 3,275 | 64,500 |
| 2025/12/03 | 3,230 | 3,265 | 3,200 | 3,205 | 70,500 |
| 2025/12/02 | 3,230 | 3,270 | 3,210 | 3,225 | 90,600 |
| 2025/12/01 | 3,275 | 3,285 | 3,200 | 3,210 | 57,200 |
| 2025/11/28 | 3,230 | 3,265 | 3,215 | 3,250 | 71,100 |
| 2025/11/27 | 3,195 | 3,250 | 3,185 | 3,230 | 60,900 |
| 2025/11/26 | 3,160 | 3,195 | 3,160 | 3,190 | 58,100 |
| 2025/11/25 | 3,205 | 3,220 | 3,160 | 3,170 | 70,000 |
| 2025/11/21 | 3,150 | 3,210 | 3,150 | 3,185 | 89,100 |
| 2025/11/20 | 3,170 | 3,215 | 3,170 | 3,205 | 97,400 |
| 2025/11/19 | 3,150 | 3,165 | 3,070 | 3,115 | 86,700 |
| 2025/11/18 | 3,205 | 3,255 | 3,155 | 3,175 | 138,100 |
| 2025/11/17 | 3,190 | 3,240 | 3,165 | 3,240 | 148,500 |
| 2025/11/14 | 3,085 | 3,180 | 3,085 | 3,180 | 117,200 |
| 2025/11/13 | 3,145 | 3,155 | 3,115 | 3,155 | 70,100 |
| 2025/11/12 | 3,125 | 3,155 | 3,110 | 3,140 | 94,900 |
| 2025/11/11 | 3,135 | 3,135 | 3,075 | 3,130 | 129,600 |
| 2025/11/10 | 3,095 | 3,135 | 3,075 | 3,135 | 230,000 |
| 2025/11/07 | 2,945 | 3,030 | 2,911 | 3,030 | 255,900 |
| 2025/11/06 | 3,300 | 3,330 | 2,984 | 2,995 | 609,700 |
| 2025/11/05 | 3,115 | 3,125 | 2,962 | 3,020 | 255,300 |
| 2025/11/04 | 3,100 | 3,175 | 3,080 | 3,110 | 153,000 |
| 2025/10/31 | 3,045 | 3,100 | 3,045 | 3,100 | 168,600 |
| 2025/10/30 | 3,035 | 3,060 | 3,020 | 3,060 | 348,100 |
| 2025/10/29 | 3,110 | 3,110 | 3,025 | 3,040 | 116,300 |
| 2025/10/28 | 3,225 | 3,225 | 3,100 | 3,105 | 110,400 |
| 2025/10/27 | 3,150 | 3,245 | 3,120 | 3,245 | 265,700 |
| 2025/10/24 | 3,050 | 3,115 | 3,040 | 3,110 | 122,200 |
| 2025/10/23 | 3,050 | 3,065 | 3,010 | 3,050 | 63,600 |
| 2025/10/22 | 3,030 | 3,065 | 3,015 | 3,065 | 191,500 |
| 2025/10/21 | 3,080 | 3,080 | 3,010 | 3,025 | 85,700 |
| 2025/10/20 | 2,988 | 3,080 | 2,987 | 3,080 | 133,300 |
| 2025/10/17 | 2,985 | 3,005 | 2,943 | 2,965 | 76,300 |
| 2025/10/16 | 2,966 | 2,990 | 2,940 | 2,985 | 99,400 |
| 2025/10/15 | 2,915 | 2,963 | 2,893 | 2,963 | 127,300 |
| 2025/10/14 | 2,930 | 2,973 | 2,873 | 2,894 | 155,400 |
| 2025/10/10 | 3,015 | 3,030 | 2,968 | 2,975 | 106,600 |
| 2025/10/09 | 3,025 | 3,060 | 3,010 | 3,060 | 104,000 |
| 2025/10/08 | 3,005 | 3,025 | 2,989 | 3,015 | 114,000 |
| 2025/10/07 | 2,954 | 3,030 | 2,951 | 3,005 | 166,600 |
| 2025/10/06 | 2,933 | 2,962 | 2,914 | 2,951 | 152,100 |
| 2025/10/03 | 2,818 | 2,856 | 2,810 | 2,853 | 106,500 |
| 2025/10/02 | 2,835 | 2,856 | 2,810 | 2,829 | 114,300 |
| 2025/10/01 | 2,953 | 2,953 | 2,817 | 2,835 | 131,200 |
| 2025/09/30 | 3,000 | 3,010 | 2,945 | 2,953 | 113,600 |
| 2025/09/29 | 3,040 | 3,040 | 3,000 | 3,010 | 66,500 |
| 2025/09/26 | 3,030 | 3,050 | 3,020 | 3,040 | 117,200 |
| 2025/09/25 | 3,040 | 3,040 | 3,000 | 3,030 | 101,600 |
| 2025/09/24 | 3,025 | 3,050 | 2,998 | 3,035 | 241,500 |
| 2025/09/22 | 3,015 | 3,055 | 3,015 | 3,030 | 68,000 |
| 2025/09/19 | 3,070 | 3,070 | 2,994 | 3,020 | 113,300 |
| 2025/09/18 | 3,045 | 3,070 | 3,020 | 3,065 | 104,800 |
| 2025/09/17 | 3,070 | 3,070 | 3,025 | 3,040 | 63,000 |
| 2025/09/16 | 3,075 | 3,100 | 3,055 | 3,080 | 117,700 |
| 2025/09/12 | 3,105 | 3,145 | 3,050 | 3,065 | 210,200 |
| 2025/09/11 | 3,065 | 3,090 | 3,005 | 3,035 | 77,000 |
| 2025/09/10 | 3,040 | 3,075 | 3,015 | 3,055 | 111,700 |
| 2025/09/09 | 3,050 | 3,070 | 3,005 | 3,030 | 82,800 |
| 2025/09/08 | 3,080 | 3,085 | 3,020 | 3,045 | 103,100 |
| 2025/09/05 | 3,025 | 3,070 | 3,010 | 3,070 | 142,200 |
| 2025/09/04 | 2,990 | 3,015 | 2,970 | 3,015 | 145,200 |
| 2025/09/03 | 2,907 | 3,050 | 2,907 | 2,993 | 272,600 |
| 2025/09/02 | 2,908 | 2,930 | 2,893 | 2,907 | 46,100 |
| 2025/09/01 | 2,904 | 2,920 | 2,876 | 2,896 | 71,100 |
| 2025/08/29 | 2,917 | 2,945 | 2,909 | 2,920 | 69,900 |
| 2025/08/28 | 2,955 | 2,974 | 2,915 | 2,936 | 89,700 |
| 2025/08/27 | 2,900 | 2,954 | 2,889 | 2,951 | 119,400 |
| 2025/08/26 | 2,919 | 2,942 | 2,906 | 2,917 | 91,700 |
| 2025/08/25 | 2,880 | 2,934 | 2,880 | 2,914 | 136,400 |
| 2025/08/22 | 2,844 | 2,872 | 2,825 | 2,872 | 120,000 |
| 2025/08/21 | 2,841 | 2,860 | 2,819 | 2,848 | 81,400 |
| 2025/08/20 | 2,870 | 2,897 | 2,843 | 2,845 | 98,800 |
| 2025/08/19 | 2,864 | 2,911 | 2,863 | 2,882 | 134,900 |
| 2025/08/18 | 2,838 | 2,864 | 2,835 | 2,864 | 106,400 |
| 2025/08/15 | 2,830 | 2,843 | 2,811 | 2,836 | 134,900 |
| 2025/08/14 | 2,826 | 2,833 | 2,804 | 2,826 | 112,500 |
| 2025/08/13 | 2,829 | 2,871 | 2,825 | 2,845 | 200,600 |
| 2025/08/12 | 2,819 | 2,849 | 2,809 | 2,829 | 135,300 |
| 2025/08/08 | 2,816 | 2,838 | 2,810 | 2,811 | 101,300 |
| 2025/08/07 | 2,783 | 2,822 | 2,780 | 2,815 | 112,300 |
| 2025/08/06 | 2,809 | 2,839 | 2,775 | 2,817 | 226,500 |
| 2025/08/05 | 2,867 | 2,878 | 2,753 | 2,801 | 453,200 |
| 2025/08/04 | 2,879 | 2,911 | 2,869 | 2,878 | 113,800 |
| 2025/08/01 | 2,914 | 2,953 | 2,884 | 2,953 | 92,100 |
| 2025/07/31 | 2,900 | 2,929 | 2,883 | 2,914 | 101,100 |
| 2025/07/30 | 2,867 | 2,886 | 2,865 | 2,874 | 60,300 |
| 2025/07/29 | 2,858 | 2,889 | 2,844 | 2,877 | 51,600 |
| 2025/07/28 | 2,865 | 2,902 | 2,859 | 2,890 | 94,500 |
| 2025/07/25 | 2,819 | 2,856 | 2,818 | 2,852 | 112,300 |
| 2025/07/24 | 2,852 | 2,860 | 2,817 | 2,828 | 147,600 |
| 2025/07/23 | 2,798 | 2,854 | 2,773 | 2,826 | 134,700 |
| 2025/07/22 | 2,799 | 2,820 | 2,762 | 2,764 | 67,900 |
| 2025/07/18 | 2,830 | 2,836 | 2,797 | 2,821 | 62,600 |
| 2025/07/17 | 2,796 | 2,824 | 2,790 | 2,815 | 38,800 |
| 2025/07/16 | 2,807 | 2,834 | 2,779 | 2,806 | 79,000 |
| 2025/07/15 | 2,821 | 2,827 | 2,800 | 2,806 | 60,700 |
| 2025/07/14 | 2,812 | 2,825 | 2,800 | 2,811 | 50,100 |
| 2025/07/11 | 2,831 | 2,849 | 2,808 | 2,818 | 58,500 |
| 2025/07/10 | 2,848 | 2,848 | 2,800 | 2,807 | 75,100 |
| 2025/07/09 | 2,840 | 2,857 | 2,825 | 2,842 | 64,900 |
| 2025/07/08 | 2,765 | 2,855 | 2,765 | 2,826 | 103,300 |
| 2025/07/07 | 2,818 | 2,818 | 2,766 | 2,767 | 64,000 |
| 2025/07/04 | 2,830 | 2,849 | 2,811 | 2,823 | 65,700 |
| 2025/07/03 | 2,798 | 2,825 | 2,798 | 2,810 | 89,800 |
| 2025/07/02 | 2,798 | 2,814 | 2,777 | 2,787 | 98,800 |
| 2025/07/01 | 2,850 | 2,851 | 2,792 | 2,819 | 105,000 |
| 2025/06/30 | 2,916 | 2,923 | 2,855 | 2,856 | 160,200 |
| 2025/06/27 | 2,924 | 2,944 | 2,827 | 2,888 | 599,800 |
| 2025/06/26 | 2,737 | 2,778 | 2,736 | 2,774 | 100,400 |
| 2025/06/25 | 2,714 | 2,740 | 2,692 | 2,734 | 76,800 |
| 2025/06/24 | 2,704 | 2,723 | 2,690 | 2,707 | 99,300 |
| 2025/06/23 | 2,609 | 2,701 | 2,592 | 2,690 | 125,700 |
| 2025/06/20 | 2,597 | 2,643 | 2,597 | 2,623 | 104,800 |
| 2025/06/19 | 2,558 | 2,590 | 2,549 | 2,589 | 94,100 |
| 2025/06/18 | 2,570 | 2,581 | 2,556 | 2,561 | 83,700 |
| 2025/06/17 | 2,561 | 2,582 | 2,557 | 2,571 | 72,900 |
| 2025/06/16 | 2,567 | 2,574 | 2,554 | 2,557 | 62,200 |
| 2025/06/13 | 2,623 | 2,626 | 2,548 | 2,550 | 88,500 |
| 2025/06/12 | 2,653 | 2,677 | 2,620 | 2,634 | 49,700 |
| 2025/06/11 | 2,614 | 2,699 | 2,613 | 2,653 | 86,800 |
| 2025/06/10 | 2,604 | 2,644 | 2,597 | 2,600 | 93,600 |
| 2025/06/09 | 2,618 | 2,631 | 2,583 | 2,583 | 40,600 |
| 2025/06/06 | 2,616 | 2,642 | 2,610 | 2,613 | 44,300 |
| 2025/06/05 | 2,627 | 2,646 | 2,605 | 2,616 | 60,100 |
| 2025/06/04 | 2,647 | 2,667 | 2,640 | 2,652 | 46,500 |
| 2025/06/03 | 2,600 | 2,664 | 2,576 | 2,632 | 93,400 |
| 2025/06/02 | 2,612 | 2,631 | 2,588 | 2,599 | 69,100 |
| 2025/05/30 | 2,613 | 2,626 | 2,603 | 2,612 | 52,700 |
| 2025/05/29 | 2,610 | 2,652 | 2,610 | 2,623 | 48,600 |
| 2025/05/28 | 2,600 | 2,633 | 2,597 | 2,609 | 53,500 |
| 2025/05/27 | 2,575 | 2,588 | 2,563 | 2,578 | 25,300 |
| 2025/05/26 | 2,568 | 2,584 | 2,562 | 2,576 | 29,700 |
| 2025/05/23 | 2,567 | 2,580 | 2,555 | 2,563 | 22,500 |
| 2025/05/22 | 2,537 | 2,567 | 2,532 | 2,557 | 33,700 |
| 2025/05/21 | 2,564 | 2,589 | 2,564 | 2,565 | 41,500 |
| 2025/05/20 | 2,611 | 2,628 | 2,564 | 2,564 | 59,600 |
| 2025/05/19 | 2,597 | 2,620 | 2,582 | 2,611 | 54,900 |
| 2025/05/16 | 2,571 | 2,603 | 2,544 | 2,596 | 68,800 |
| 2025/05/15 | 2,623 | 2,623 | 2,564 | 2,589 | 60,900 |
| 2025/05/14 | 2,611 | 2,633 | 2,563 | 2,628 | 85,500 |
| 2025/05/13 | 2,615 | 2,639 | 2,581 | 2,610 | 55,700 |
| 2025/05/12 | 2,518 | 2,596 | 2,518 | 2,576 | 60,900 |
| 2025/05/09 | 2,553 | 2,560 | 2,511 | 2,518 | 127,300 |
| 2025/05/08 | 2,559 | 2,565 | 2,488 | 2,530 | 184,600 |
| 2025/05/07 | 2,573 | 2,615 | 2,564 | 2,600 | 193,500 |
| 2025/05/02 | 2,593 | 2,607 | 2,563 | 2,565 | 82,200 |
| 2025/05/01 | 2,554 | 2,579 | 2,543 | 2,562 | 69,300 |
| 2025/04/30 | 2,542 | 2,561 | 2,520 | 2,554 | 94,800 |
| 2025/04/28 | 2,575 | 2,578 | 2,518 | 2,523 | 75,800 |
| 2025/04/25 | 2,501 | 2,560 | 2,501 | 2,553 | 63,500 |
| 2025/04/24 | 2,505 | 2,538 | 2,493 | 2,501 | 45,900 |
| 2025/04/23 | 2,488 | 2,525 | 2,486 | 2,500 | 125,100 |
| 2025/04/22 | 2,450 | 2,475 | 2,447 | 2,463 | 91,500 |
| 2025/04/21 | 2,479 | 2,480 | 2,441 | 2,454 | 72,500 |
| 2025/04/18 | 2,469 | 2,484 | 2,457 | 2,484 | 65,300 |
| 2025/04/17 | 2,442 | 2,469 | 2,442 | 2,469 | 66,400 |
| 2025/04/16 | 2,458 | 2,490 | 2,450 | 2,453 | 107,900 |
| 2025/04/15 | 2,446 | 2,469 | 2,433 | 2,458 | 77,900 |
| 2025/04/14 | 2,390 | 2,432 | 2,377 | 2,418 | 75,600 |
| 2025/04/11 | 2,308 | 2,404 | 2,274 | 2,398 | 102,000 |
| 2025/04/10 | 2,490 | 2,500 | 2,396 | 2,408 | 123,200 |
| 2025/04/09 | 2,338 | 2,348 | 2,272 | 2,291 | 143,100 |
| 2025/04/08 | 2,350 | 2,430 | 2,336 | 2,418 | 171,400 |