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

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
1999/12/30 404 404 404 404 1,000
1999/12/29 405 405 405 405 2,000
1999/12/27 405 405 405 405 1,000
1999/12/24 402 405 400 405 5,000
1999/12/22 370 390 370 390 201,000
1999/12/20 350 350 340 340 3,000
1999/12/17 365 365 350 350 6,000
1999/12/14 390 390 390 390 1,000
1999/12/10 400 400 400 400 2,000
1999/12/09 403 403 403 403 1,000
1999/12/06 411 411 410 410 5,000
1999/12/02 411 411 411 411 2,000
1999/12/01 421 421 411 411 2,000
1999/11/30 422 422 422 422 1,000
1999/11/26 450 450 447 447 2,000
1999/11/25 453 453 453 453 3,000
1999/11/24 452 454 452 454 14,000
1999/11/22 451 451 451 451 1,000
1999/11/19 490 490 451 451 3,000
1999/11/18 500 500 500 500 6,000
1999/11/17 500 500 500 500 7,000
1999/11/16 500 500 500 500 1,000
1999/11/15 519 519 500 500 4,000
1999/11/10 520 525 520 525 8,000
1999/11/08 531 531 530 530 2,000
1999/11/05 535 535 535 535 2,000
1999/11/04 535 535 535 535 1,000
1999/11/02 536 536 535 535 3,000
1999/11/01 550 550 535 535 3,000
1999/10/29 523 532 523 532 4,000
1999/10/28 511 512 511 511 5,000
1999/10/27 508 508 508 508 1,000
1999/10/26 502 502 502 502 1,000
1999/10/25 549 550 549 550 7,000
1999/10/22 550 550 550 550 3,000
1999/10/21 550 550 550 550 2,000
1999/10/20 550 550 550 550 2,000
1999/10/19 580 580 580 580 1,000
1999/10/18 590 590 590 590 3,000
1999/10/14 593 593 593 593 11,000
1999/10/13 595 595 595 595 2,000
1999/10/12 600 600 599 599 2,000
1999/10/08 600 600 600 600 12,000
1999/10/07 600 600 600 600 1,000
1999/10/06 550 550 550 550 3,000
1999/10/05 520 540 520 530 3,000
1999/10/04 515 515 515 515 1,000
1999/10/01 502 510 502 510 9,000
1999/09/30 510 510 501 501 2,000
1999/09/29 520 520 510 510 4,000
1999/09/28 527 527 520 520 5,000
1999/09/24 549 549 545 545 2,000
1999/09/22 560 560 560 560 1,000
1999/09/21 551 560 551 560 2,000
1999/09/20 580 580 530 530 3,000
1999/09/16 580 580 580 580 1,000
1999/09/14 600 600 590 590 7,000
1999/09/13 609 609 600 600 4,000
1999/09/10 620 620 610 610 8,000
1999/09/09 600 600 600 600 8,000
1999/09/08 600 605 580 581 9,000
1999/09/07 625 625 625 625 1,000
1999/09/06 625 625 625 625 2,000
1999/09/03 644 644 620 625 20,000
1999/09/02 575 655 575 650 43,000
1999/09/01 550 585 550 575 15,000
1999/08/31 530 540 530 540 2,000
1999/08/30 525 525 525 525 1,000
1999/08/27 525 525 525 525 1,000
1999/08/26 535 535 530 530 5,000
1999/08/25 530 530 510 510 5,000
1999/08/24 530 530 530 530 3,000
1999/08/20 531 531 520 520 3,000
1999/08/19 540 540 540 540 2,000
1999/08/18 550 550 540 540 3,000
1999/08/17 540 550 540 550 4,000
1999/08/16 520 531 520 531 2,000
1999/08/13 530 530 530 530 3,000
1999/08/11 524 524 524 524 2,000
1999/08/09 547 547 547 547 1,000
1999/08/05 510 550 510 550 2,000
1999/08/04 526 526 510 510 5,000
1999/08/02 510 510 510 510 5,000
1999/07/30 530 530 513 513 4,000
1999/07/29 549 549 530 530 3,000
1999/07/26 502 511 502 511 4,000
1999/07/23 530 530 502 502 2,000
1999/07/22 531 531 531 531 2,000
1999/07/21 549 549 540 540 4,000
1999/07/19 570 570 560 560 2,000
1999/07/16 570 590 570 580 7,000
1999/07/15 570 580 570 580 8,000
1999/07/14 570 570 570 570 4,000
1999/07/13 570 570 570 570 4,000
1999/07/12 551 570 551 570 3,000
1999/07/09 580 580 540 540 11,000
1999/07/08 600 600 580 580 6,000
1999/07/07 615 625 600 600 22,000
1999/07/06 651 661 611 615 27,000
1999/07/05 591 650 591 650 42,000
1999/07/02 590 600 580 590 41,000
1999/07/01 531 590 531 590 27,000
1999/06/30 530 530 528 530 8,000
1999/06/29 493 530 493 530 8,000
1999/06/28 480 480 480 480 3,000
1999/06/25 500 500 480 480 8,000
1999/06/24 500 500 500 500 8,000
1999/06/23 529 529 500 500 4,000
1999/06/22 534 534 528 530 8,000
1999/06/21 502 530 502 528 23,000
1999/06/18 470 490 470 490 23,000
1999/06/17 440 440 440 440 4,000
1999/06/16 450 450 440 440 2,000
1999/06/14 479 480 465 465 6,000
1999/06/11 470 480 470 480 4,000
1999/06/10 465 465 465 465 1,000
1999/06/09 465 465 465 465 1,000
1999/06/08 485 485 470 470 7,000
1999/06/07 450 480 450 480 8,000
1999/06/04 441 445 440 445 5,000
1999/06/03 435 440 435 440 5,000
1999/06/02 430 449 430 430 11,000
1999/06/01 420 430 420 430 3,000
1999/05/31 400 400 400 400 6,000
1999/05/28 430 430 401 401 4,000
1999/05/27 449 449 449 449 1,000
1999/05/26 450 450 449 449 4,000
1999/05/24 470 470 470 470 1,000
1999/05/21 480 480 470 470 2,000
1999/05/20 483 483 483 483 1,000
1999/05/19 475 475 472 472 3,000
1999/05/18 479 481 465 470 17,000
1999/05/17 540 540 540 540 2,000
1999/05/12 570 570 570 570 3,000
1999/05/11 580 580 570 570 2,000
1999/05/10 580 580 580 580 2,000
1999/05/07 600 600 580 580 4,000
1999/05/06 605 605 600 600 5,000
1999/04/30 610 610 600 600 3,000
1999/04/28 620 630 600 600 10,000
1999/04/27 546 615 546 615 36,000
1999/04/26 542 544 542 544 4,000
1999/04/23 540 542 525 542 10,000
1999/04/22 549 550 549 550 2,000
1999/04/21 500 500 500 500 2,000
1999/04/20 510 510 492 500 9,000
1999/04/19 565 565 550 550 4,000
1999/04/16 570 570 565 565 4,000
1999/04/15 560 570 560 570 10,000
1999/04/14 550 560 550 560 6,000
1999/04/13 570 570 550 570 11,000
1999/04/12 550 590 550 570 24,000
1999/04/09 575 575 550 550 14,000
1999/04/08 590 590 564 570 11,000
1999/04/07 560 570 541 560 27,000
1999/04/06 600 640 560 560 90,000
1999/04/05 495 540 495 540 46,000
1999/04/02 470 470 460 460 8,000
1999/04/01 479 479 460 460 11,000
1999/03/31 499 500 475 475 14,000
1999/03/30 476 500 474 489 19,000
1999/03/29 430 460 430 460 28,000
1999/03/26 410 420 410 410 7,000
1999/03/25 400 419 400 410 9,000
1999/03/24 415 416 400 400 7,000
1999/03/23 425 425 410 410 12,000
1999/03/19 430 430 429 429 4,000
1999/03/18 440 450 420 420 15,000
1999/03/17 420 440 420 440 12,000
1999/03/16 425 425 410 410 5,000
1999/03/15 420 420 420 420 1,000
1999/03/12 430 430 413 413 13,000
1999/03/11 445 445 429 429 6,000
1999/03/10 441 450 441 450 6,000
1999/03/09 419 435 416 435 12,000
1999/03/08 457 457 401 401 7,000
1999/03/05 459 459 458 458 5,000
1999/03/04 451 459 448 459 11,000
1999/03/03 455 455 450 450 7,000
1999/03/02 464 464 450 450 13,000
1999/03/01 485 490 461 461 13,000
1999/02/26 475 500 450 490 30,000
1999/02/25 492 495 454 475 14,000
1999/02/24 485 528 484 491 81,000
1999/02/23 480 485 440 485 91,000
1999/02/22 401 480 400 480 55,000
1999/02/19 370 400 365 400 15,000
1999/02/18 362 370 362 370 5,000
1999/02/17 336 350 336 350 8,000
1999/02/16 331 331 330 330 4,000
1999/02/15 330 330 330 330 1,000
1999/02/12 337 337 330 330 3,000
1999/02/09 325 325 322 322 3,000
1999/02/08 345 345 340 340 4,000
1999/02/05 340 340 340 340 2,000
1999/02/03 361 361 361 361 1,000
1999/02/02 360 365 340 360 8,000
1999/02/01 364 364 360 360 5,000
1999/01/29 364 364 364 364 1,000
1999/01/27 365 370 365 369 4,000
1999/01/26 331 360 331 360 16,000
1999/01/25 345 345 312 329 14,000
1999/01/22 380 380 345 345 8,000
1999/01/21 360 380 355 380 6,000
1999/01/20 362 362 351 355 9,000
1999/01/19 355 360 350 360 5,000
1999/01/18 375 380 360 360 5,000
1999/01/14 410 410 380 380 4,000
1999/01/13 416 416 400 400 4,000
1999/01/12 475 480 407 410 58,000
1999/01/11 382 440 382 440 113,000
1999/01/08 340 375 340 360 34,000
1999/01/07 340 340 320 321 10,000
1999/01/06 339 340 339 340 2,000
1999/01/05 348 348 325 345 6,000
1999/01/04 344 348 340 348 5,000

このページの先頭へ