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 |
|---|---|---|---|---|---|
| 2026/07/30 | 2,770 | 2,789 | 2,736 | 2,764 | 113,700 |
| 2026/07/29 | 2,810 | 2,810 | 2,706 | 2,758 | 182,300 |
| 2026/07/28 | 2,839 | 2,846 | 2,776 | 2,782 | 128,600 |
| 2026/07/27 | 2,807 | 2,890 | 2,797 | 2,889 | 175,800 |
| 2026/07/24 | 2,784 | 2,812 | 2,766 | 2,798 | 112,000 |
| 2026/07/23 | 2,800 | 2,824 | 2,784 | 2,803 | 161,300 |
| 2026/07/22 | 2,795 | 2,819 | 2,786 | 2,789 | 165,200 |
| 2026/07/21 | 2,779 | 2,784 | 2,737 | 2,778 | 162,000 |
| 2026/07/17 | 2,830 | 2,840 | 2,700 | 2,750 | 257,300 |
| 2026/07/16 | 2,878 | 2,913 | 2,855 | 2,863 | 154,200 |
| 2026/07/15 | 2,900 | 2,933 | 2,878 | 2,905 | 221,000 |
| 2026/07/14 | 2,881 | 2,923 | 2,867 | 2,904 | 226,800 |
| 2026/07/13 | 2,888 | 2,918 | 2,866 | 2,881 | 210,700 |
| 2026/07/10 | 2,860 | 2,891 | 2,860 | 2,879 | 176,800 |
| 2026/07/09 | 2,848 | 2,894 | 2,827 | 2,849 | 180,100 |
| 2026/07/08 | 2,841 | 2,864 | 2,815 | 2,831 | 220,300 |
| 2026/07/07 | 2,892 | 2,919 | 2,855 | 2,890 | 253,300 |
| 2026/07/06 | 2,962 | 2,963 | 2,872 | 2,873 | 152,100 |
| 2026/07/03 | 2,905 | 2,940 | 2,866 | 2,935 | 159,700 |
| 2026/07/02 | 2,926 | 2,986 | 2,894 | 2,932 | 181,300 |
| 2026/07/01 | 2,891 | 2,930 | 2,878 | 2,919 | 231,100 |
| 2026/06/30 | 2,976 | 2,976 | 2,886 | 2,914 | 137,200 |
| 2026/06/29 | 2,953 | 2,983 | 2,926 | 2,964 | 136,900 |
| 2026/06/26 | 2,900 | 2,957 | 2,897 | 2,957 | 124,200 |
| 2026/06/25 | 2,969 | 2,970 | 2,913 | 2,922 | 157,400 |
| 2026/06/24 | 2,946 | 2,977 | 2,903 | 2,928 | 121,600 |
| 2026/06/23 | 2,997 | 3,005 | 2,946 | 2,946 | 168,900 |
| 2026/06/22 | 3,055 | 3,085 | 3,005 | 3,005 | 148,800 |
| 2026/06/19 | 3,075 | 3,100 | 3,035 | 3,060 | 76,500 |
| 2026/06/18 | 3,055 | 3,115 | 3,040 | 3,075 | 92,200 |
| 2026/06/17 | 2,988 | 3,080 | 2,988 | 3,055 | 93,200 |
| 2026/06/16 | 3,020 | 3,050 | 2,993 | 3,025 | 81,400 |
| 2026/06/15 | 3,000 | 3,020 | 2,973 | 3,010 | 109,000 |
| 2026/06/12 | 3,000 | 3,010 | 2,895 | 2,920 | 185,200 |
| 2026/06/11 | 2,951 | 2,991 | 2,893 | 2,979 | 86,500 |
| 2026/06/10 | 3,075 | 3,080 | 2,988 | 3,005 | 110,600 |
| 2026/06/09 | 3,140 | 3,145 | 3,025 | 3,065 | 149,400 |
| 2026/06/08 | 3,075 | 3,150 | 3,060 | 3,095 | 132,900 |
| 2026/06/05 | 3,125 | 3,215 | 3,070 | 3,170 | 138,900 |
| 2026/06/04 | 3,120 | 3,165 | 3,105 | 3,110 | 74,800 |
| 2026/06/03 | 3,150 | 3,180 | 3,110 | 3,165 | 81,800 |
| 2026/06/02 | 3,230 | 3,245 | 3,065 | 3,100 | 103,900 |
| 2026/06/01 | 3,190 | 3,270 | 3,160 | 3,225 | 125,000 |
| 2026/05/29 | 3,210 | 3,255 | 3,165 | 3,220 | 192,700 |
| 2026/05/28 | 3,120 | 3,180 | 3,085 | 3,175 | 249,800 |
| 2026/05/27 | 3,155 | 3,210 | 3,095 | 3,160 | 212,400 |
| 2026/05/26 | 3,180 | 3,225 | 3,125 | 3,210 | 168,800 |
| 2026/05/25 | 3,200 | 3,240 | 3,090 | 3,180 | 518,200 |
| 2026/05/22 | 3,390 | 3,435 | 3,345 | 3,390 | 145,700 |
| 2026/05/21 | 3,360 | 3,420 | 3,340 | 3,355 | 71,700 |
| 2026/05/20 | 3,320 | 3,320 | 3,240 | 3,320 | 144,000 |
| 2026/05/19 | 3,380 | 3,400 | 3,285 | 3,320 | 136,000 |
| 2026/05/18 | 3,390 | 3,410 | 3,355 | 3,375 | 136,100 |
| 2026/05/15 | 3,495 | 3,525 | 3,410 | 3,415 | 115,400 |
| 2026/05/14 | 3,315 | 3,565 | 3,315 | 3,455 | 296,400 |
| 2026/05/13 | 3,265 | 3,325 | 3,255 | 3,305 | 119,500 |
| 2026/05/12 | 3,285 | 3,310 | 3,230 | 3,270 | 154,800 |
| 2026/05/11 | 3,300 | 3,325 | 3,245 | 3,255 | 143,000 |
| 2026/05/08 | 3,305 | 3,335 | 3,285 | 3,310 | 104,900 |
| 2026/05/07 | 3,335 | 3,385 | 3,275 | 3,325 | 139,100 |
| 2026/05/01 | 3,350 | 3,350 | 3,250 | 3,275 | 110,500 |
| 2026/04/30 | 3,255 | 3,385 | 3,245 | 3,370 | 157,900 |
| 2026/04/28 | 3,350 | 3,350 | 3,095 | 3,255 | 606,600 |
| 2026/04/27 | 3,590 | 3,600 | 3,510 | 3,530 | 88,800 |
| 2026/04/24 | 3,555 | 3,595 | 3,525 | 3,585 | 87,100 |
| 2026/04/23 | 3,535 | 3,565 | 3,490 | 3,555 | 97,600 |
| 2026/04/22 | 3,570 | 3,575 | 3,530 | 3,565 | 53,400 |
| 2026/04/21 | 3,645 | 3,645 | 3,580 | 3,605 | 60,800 |
| 2026/04/20 | 3,675 | 3,680 | 3,595 | 3,635 | 70,300 |
| 2026/04/17 | 3,685 | 3,700 | 3,645 | 3,670 | 54,200 |
| 2026/04/16 | 3,610 | 3,700 | 3,605 | 3,700 | 81,600 |
| 2026/04/15 | 3,620 | 3,660 | 3,580 | 3,590 | 92,000 |
| 2026/04/14 | 3,580 | 3,610 | 3,565 | 3,585 | 64,600 |
| 2026/04/13 | 3,520 | 3,570 | 3,510 | 3,550 | 53,700 |
| 2026/04/10 | 3,485 | 3,565 | 3,485 | 3,555 | 244,200 |
| 2026/04/09 | 3,500 | 3,510 | 3,455 | 3,460 | 115,600 |
| 2026/04/08 | 3,475 | 3,560 | 3,455 | 3,500 | 211,800 |
| 2026/04/07 | 3,340 | 3,350 | 3,300 | 3,350 | 53,600 |
| 2026/04/06 | 3,290 | 3,335 | 3,285 | 3,305 | 67,400 |
| 2026/04/03 | 3,280 | 3,310 | 3,260 | 3,290 | 54,500 |
| 2026/03/27 | 3,450 | 3,495 | 3,415 | 3,485 | 143,700 |
| 2026/03/26 | 3,475 | 3,510 | 3,435 | 3,490 | 71,400 |
| 2026/03/25 | 3,475 | 3,500 | 3,450 | 3,470 | 85,900 |
| 2026/03/24 | 3,395 | 3,425 | 3,350 | 3,405 | 105,100 |
| 2026/03/23 | 3,350 | 3,350 | 3,285 | 3,310 | 109,400 |
| 2026/03/19 | 3,450 | 3,465 | 3,415 | 3,435 | 81,200 |
| 2026/03/18 | 3,470 | 3,575 | 3,450 | 3,575 | 73,700 |
| 2026/03/17 | 3,420 | 3,440 | 3,395 | 3,400 | 71,500 |
| 2026/03/16 | 3,360 | 3,460 | 3,360 | 3,400 | 95,400 |
| 2026/03/13 | 3,390 | 3,435 | 3,385 | 3,390 | 94,000 |
| 2026/03/12 | 3,495 | 3,510 | 3,430 | 3,450 | 88,400 |
| 2026/03/11 | 3,525 | 3,595 | 3,525 | 3,555 | 69,800 |
| 2026/03/10 | 3,480 | 3,535 | 3,440 | 3,515 | 82,100 |
| 2026/03/09 | 3,380 | 3,420 | 3,330 | 3,410 | 136,500 |
| 2026/03/06 | 3,570 | 3,605 | 3,525 | 3,590 | 64,700 |
| 2026/03/05 | 3,585 | 3,660 | 3,550 | 3,635 | 120,600 |
| 2026/03/04 | 3,485 | 3,565 | 3,390 | 3,445 | 167,200 |
| 2026/03/03 | 3,780 | 3,780 | 3,595 | 3,610 | 175,900 |
| 2026/03/02 | 3,725 | 3,855 | 3,705 | 3,815 | 107,400 |
| 2026/02/27 | 3,770 | 3,845 | 3,725 | 3,840 | 101,700 |
| 2026/02/26 | 3,810 | 3,810 | 3,735 | 3,770 | 109,800 |
| 2026/02/25 | 3,730 | 3,800 | 3,695 | 3,785 | 169,100 |
| 2026/02/24 | 3,680 | 3,760 | 3,660 | 3,735 | 191,100 |
| 2026/02/20 | 3,650 | 3,670 | 3,610 | 3,645 | 114,200 |
| 2026/02/19 | 3,660 | 3,680 | 3,625 | 3,680 | 96,400 |
| 2026/02/18 | 3,635 | 3,650 | 3,585 | 3,620 | 159,000 |
| 2026/02/17 | 3,615 | 3,660 | 3,580 | 3,630 | 101,800 |
| 2026/02/16 | 3,575 | 3,600 | 3,520 | 3,600 | 110,000 |
| 2026/02/13 | 3,585 | 3,600 | 3,490 | 3,525 | 78,700 |
| 2026/02/12 | 3,575 | 3,615 | 3,575 | 3,600 | 99,400 |
| 2026/02/10 | 3,520 | 3,585 | 3,520 | 3,570 | 103,400 |
| 2026/02/09 | 3,525 | 3,540 | 3,465 | 3,515 | 132,600 |
| 2026/02/06 | 3,430 | 3,475 | 3,420 | 3,475 | 104,300 |
| 2026/02/05 | 3,420 | 3,470 | 3,390 | 3,450 | 217,100 |
| 2026/02/04 | 3,500 | 3,515 | 3,365 | 3,460 | 217,200 |
| 2026/02/03 | 3,400 | 3,410 | 3,365 | 3,365 | 157,500 |
| 2026/02/02 | 3,370 | 3,390 | 3,310 | 3,310 | 96,300 |
| 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 |