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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,330 | 2,353 | 2,254 | 2,268 | 291,800 |
| 2025/04/04 | 2,500 | 2,500 | 2,381 | 2,424 | 222,800 |
| 2025/04/03 | 2,532 | 2,553 | 2,480 | 2,547 | 177,300 |
| 2025/04/02 | 2,650 | 2,663 | 2,623 | 2,632 | 96,600 |
| 2025/04/01 | 2,623 | 2,641 | 2,613 | 2,613 | 107,000 |
| 2025/03/31 | 2,648 | 2,654 | 2,595 | 2,596 | 112,700 |
| 2025/03/28 | 2,680 | 2,693 | 2,652 | 2,692 | 102,800 |
| 2025/03/27 | 2,722 | 2,753 | 2,713 | 2,753 | 134,900 |
| 2025/03/26 | 2,728 | 2,774 | 2,725 | 2,763 | 100,900 |
| 2025/03/25 | 2,691 | 2,724 | 2,691 | 2,719 | 89,000 |
| 2025/03/24 | 2,732 | 2,732 | 2,685 | 2,685 | 88,300 |
| 2025/03/21 | 2,737 | 2,766 | 2,732 | 2,732 | 84,000 |
| 2025/03/19 | 2,686 | 2,779 | 2,685 | 2,744 | 73,900 |
| 2025/03/18 | 2,717 | 2,729 | 2,697 | 2,697 | 49,600 |
| 2025/03/17 | 2,696 | 2,717 | 2,696 | 2,697 | 47,800 |
| 2025/03/14 | 2,683 | 2,704 | 2,680 | 2,689 | 53,900 |
| 2025/03/13 | 2,718 | 2,745 | 2,690 | 2,690 | 61,300 |
| 2025/03/12 | 2,665 | 2,717 | 2,650 | 2,717 | 76,100 |
| 2025/03/11 | 2,673 | 2,680 | 2,643 | 2,665 | 94,100 |
| 2025/03/10 | 2,740 | 2,740 | 2,704 | 2,705 | 59,900 |
| 2025/03/07 | 2,786 | 2,786 | 2,724 | 2,740 | 61,000 |
| 2025/03/06 | 2,770 | 2,777 | 2,753 | 2,776 | 78,100 |
| 2025/03/05 | 2,721 | 2,733 | 2,690 | 2,728 | 105,100 |
| 2025/03/04 | 2,762 | 2,762 | 2,702 | 2,721 | 77,200 |
| 2025/03/03 | 2,719 | 2,762 | 2,704 | 2,762 | 83,900 |
| 2025/02/28 | 2,720 | 2,720 | 2,661 | 2,689 | 112,400 |
| 2025/02/27 | 2,691 | 2,725 | 2,673 | 2,725 | 99,500 |
| 2025/02/26 | 2,682 | 2,718 | 2,672 | 2,691 | 73,500 |
| 2025/02/25 | 2,681 | 2,747 | 2,678 | 2,718 | 84,600 |
| 2025/02/21 | 2,700 | 2,733 | 2,676 | 2,692 | 84,600 |
| 2025/02/20 | 2,717 | 2,738 | 2,700 | 2,717 | 76,400 |
| 2025/02/19 | 2,697 | 2,748 | 2,696 | 2,716 | 55,800 |
| 2025/02/18 | 2,693 | 2,699 | 2,675 | 2,679 | 57,500 |
| 2025/02/17 | 2,756 | 2,771 | 2,695 | 2,696 | 71,300 |
| 2025/02/14 | 2,858 | 2,858 | 2,756 | 2,756 | 59,900 |
| 2025/02/13 | 2,770 | 2,841 | 2,750 | 2,835 | 92,900 |
| 2025/02/12 | 2,853 | 2,878 | 2,770 | 2,770 | 73,700 |
| 2025/02/10 | 2,821 | 2,850 | 2,804 | 2,839 | 88,400 |
| 2025/02/07 | 2,817 | 2,848 | 2,784 | 2,826 | 108,500 |
| 2025/02/06 | 2,945 | 2,951 | 2,814 | 2,832 | 343,300 |
| 2025/02/05 | 2,950 | 3,030 | 2,886 | 2,981 | 714,400 |
| 2025/02/04 | 2,530 | 2,568 | 2,530 | 2,534 | 143,900 |
| 2025/02/03 | 2,600 | 2,600 | 2,471 | 2,480 | 326,500 |
| 2025/01/31 | 2,664 | 2,666 | 2,634 | 2,638 | 115,000 |
| 2025/01/30 | 2,648 | 2,664 | 2,637 | 2,664 | 104,400 |
| 2025/01/29 | 2,673 | 2,689 | 2,645 | 2,649 | 79,600 |
| 2025/01/28 | 2,660 | 2,680 | 2,649 | 2,658 | 96,500 |
| 2025/01/27 | 2,692 | 2,717 | 2,671 | 2,676 | 102,100 |
| 2025/01/24 | 2,713 | 2,753 | 2,713 | 2,721 | 77,600 |
| 2025/01/23 | 2,727 | 2,729 | 2,695 | 2,714 | 51,700 |
| 2025/01/22 | 2,709 | 2,731 | 2,702 | 2,727 | 65,500 |
| 2025/01/21 | 2,695 | 2,700 | 2,672 | 2,690 | 50,000 |
| 2025/01/20 | 2,654 | 2,688 | 2,654 | 2,683 | 58,000 |
| 2025/01/17 | 2,648 | 2,670 | 2,644 | 2,654 | 58,100 |
| 2025/01/16 | 2,665 | 2,676 | 2,637 | 2,648 | 83,000 |
| 2025/01/15 | 2,662 | 2,686 | 2,650 | 2,675 | 67,600 |
| 2025/01/14 | 2,650 | 2,661 | 2,625 | 2,638 | 112,300 |
| 2025/01/10 | 2,664 | 2,686 | 2,650 | 2,656 | 61,000 |
| 2025/01/09 | 2,674 | 2,674 | 2,643 | 2,664 | 84,400 |
| 2025/01/08 | 2,674 | 2,717 | 2,674 | 2,685 | 74,200 |
| 2025/01/07 | 2,645 | 2,713 | 2,645 | 2,695 | 102,000 |
| 2025/01/06 | 2,703 | 2,703 | 2,632 | 2,632 | 113,900 |
| 2024/12/30 | 2,677 | 2,709 | 2,677 | 2,700 | 98,200 |
| 2024/12/27 | 2,638 | 2,681 | 2,637 | 2,681 | 67,800 |
| 2024/12/26 | 2,615 | 2,664 | 2,611 | 2,642 | 81,600 |
| 2024/12/25 | 2,622 | 2,640 | 2,610 | 2,621 | 64,000 |
| 2024/12/24 | 2,634 | 2,647 | 2,615 | 2,642 | 67,100 |
| 2024/12/23 | 2,640 | 2,655 | 2,625 | 2,648 | 78,000 |
| 2024/12/20 | 2,649 | 2,680 | 2,638 | 2,640 | 151,200 |
| 2024/12/19 | 2,640 | 2,676 | 2,638 | 2,649 | 94,700 |
| 2024/12/18 | 2,650 | 2,684 | 2,650 | 2,672 | 70,600 |
| 2024/12/17 | 2,681 | 2,689 | 2,651 | 2,661 | 60,700 |
| 2024/12/16 | 2,709 | 2,715 | 2,682 | 2,682 | 62,800 |
| 2024/12/13 | 2,693 | 2,717 | 2,692 | 2,702 | 49,100 |
| 2024/12/12 | 2,755 | 2,763 | 2,712 | 2,713 | 73,200 |
| 2024/12/11 | 2,730 | 2,739 | 2,698 | 2,727 | 70,000 |
| 2024/12/10 | 2,759 | 2,769 | 2,739 | 2,745 | 91,100 |
| 2024/12/09 | 2,736 | 2,785 | 2,731 | 2,756 | 146,200 |
| 2024/12/06 | 2,707 | 2,736 | 2,695 | 2,713 | 100,700 |
| 2024/12/05 | 2,700 | 2,752 | 2,688 | 2,721 | 113,800 |
| 2024/12/04 | 2,717 | 2,724 | 2,648 | 2,655 | 98,300 |
| 2024/12/03 | 2,651 | 2,739 | 2,644 | 2,717 | 149,300 |
| 2024/12/02 | 2,662 | 2,688 | 2,643 | 2,643 | 92,600 |
| 2024/11/29 | 2,656 | 2,680 | 2,645 | 2,662 | 70,700 |
| 2024/11/28 | 2,643 | 2,687 | 2,643 | 2,656 | 88,000 |
| 2024/11/27 | 2,682 | 2,696 | 2,636 | 2,643 | 122,700 |
| 2024/11/26 | 2,713 | 2,733 | 2,642 | 2,700 | 144,300 |
| 2024/11/25 | 2,700 | 2,728 | 2,683 | 2,711 | 956,600 |
| 2024/11/22 | 2,654 | 2,687 | 2,641 | 2,683 | 151,900 |
| 2024/11/21 | 2,661 | 2,677 | 2,639 | 2,668 | 175,800 |
| 2024/11/20 | 2,684 | 2,712 | 2,645 | 2,650 | 202,600 |
| 2024/11/19 | 2,672 | 2,695 | 2,658 | 2,684 | 138,700 |
| 2024/11/18 | 2,670 | 2,726 | 2,660 | 2,687 | 190,900 |
| 2024/11/15 | 2,735 | 2,740 | 2,711 | 2,718 | 157,400 |
| 2024/11/14 | 2,752 | 2,760 | 2,712 | 2,724 | 180,800 |
| 2024/11/13 | 2,779 | 2,818 | 2,756 | 2,767 | 216,300 |
| 2024/11/12 | 2,750 | 2,805 | 2,749 | 2,777 | 274,500 |
| 2024/11/11 | 2,808 | 2,829 | 2,767 | 2,806 | 268,600 |
| 2024/11/08 | 2,975 | 3,040 | 2,843 | 2,852 | 363,200 |
| 2024/11/07 | 2,945 | 3,005 | 2,847 | 2,951 | 501,400 |
| 2024/11/06 | 2,874 | 2,974 | 2,853 | 2,923 | 723,800 |
| 2024/11/05 | 2,698 | 2,793 | 2,690 | 2,777 | 232,600 |
| 2024/11/01 | 2,733 | 2,740 | 2,671 | 2,680 | 118,500 |
| 2024/10/31 | 2,725 | 2,740 | 2,713 | 2,733 | 167,800 |
| 2024/10/30 | 2,796 | 2,830 | 2,751 | 2,751 | 485,000 |
| 2024/10/29 | 2,581 | 2,610 | 2,571 | 2,610 | 79,900 |
| 2024/10/28 | 2,554 | 2,595 | 2,548 | 2,595 | 90,500 |
| 2024/10/25 | 2,550 | 2,557 | 2,508 | 2,557 | 120,100 |
| 2024/10/24 | 2,548 | 2,589 | 2,538 | 2,581 | 135,800 |
| 2024/10/23 | 2,542 | 2,570 | 2,539 | 2,557 | 90,300 |
| 2024/10/22 | 2,568 | 2,573 | 2,530 | 2,534 | 96,200 |
| 2024/10/21 | 2,540 | 2,590 | 2,540 | 2,580 | 77,200 |
| 2024/10/18 | 2,552 | 2,566 | 2,531 | 2,540 | 75,200 |
| 2024/10/17 | 2,537 | 2,551 | 2,529 | 2,545 | 92,500 |
| 2024/10/16 | 2,522 | 2,556 | 2,511 | 2,523 | 114,900 |
| 2024/10/15 | 2,548 | 2,579 | 2,542 | 2,564 | 90,500 |
| 2024/10/11 | 2,543 | 2,561 | 2,535 | 2,535 | 87,000 |
| 2024/10/10 | 2,552 | 2,570 | 2,541 | 2,541 | 62,600 |
| 2024/10/09 | 2,529 | 2,553 | 2,524 | 2,552 | 76,800 |
| 2024/10/08 | 2,526 | 2,533 | 2,505 | 2,509 | 123,600 |
| 2024/10/07 | 2,588 | 2,588 | 2,553 | 2,559 | 101,300 |