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
2007/12/28 2,400 2,420 2,400 2,405 5,300
2007/12/27 2,300 2,410 2,300 2,400 18,200
2007/12/26 2,200 2,285 2,185 2,285 10,700
2007/12/25 2,185 2,290 2,180 2,200 15,100
2007/12/21 2,300 2,300 2,175 2,175 11,500
2007/12/20 2,260 2,300 2,195 2,250 16,500
2007/12/19 2,290 2,340 2,260 2,260 25,000
2007/12/18 2,300 2,300 2,265 2,285 13,000
2007/12/17 2,270 2,400 2,260 2,355 30,200
2007/12/14 2,310 2,390 2,300 2,350 35,900
2007/12/13 2,265 2,430 2,265 2,430 53,900
2007/12/12 2,200 2,280 2,200 2,260 21,800
2007/12/11 2,310 2,310 2,205 2,210 12,900
2007/12/10 2,380 2,380 2,310 2,310 6,400
2007/12/07 2,445 2,445 2,395 2,420 22,400
2007/12/06 2,490 2,490 2,380 2,405 18,800
2007/12/05 2,500 2,500 2,385 2,450 18,900
2007/12/04 2,525 2,540 2,495 2,505 7,700
2007/12/03 2,550 2,555 2,460 2,485 11,100
2007/11/30 2,400 2,600 2,400 2,585 29,300
2007/11/29 2,375 2,400 2,365 2,395 18,200
2007/11/28 2,295 2,355 2,295 2,340 21,300
2007/11/27 2,210 2,270 2,155 2,255 5,000
2007/11/26 2,260 2,260 2,140 2,180 15,200
2007/11/22 2,310 2,400 2,140 2,220 38,800
2007/11/21 2,260 2,310 2,210 2,270 23,200
2007/11/20 2,110 2,270 1,999 2,220 37,100
2007/11/19 2,220 2,275 2,215 2,220 11,800
2007/11/16 2,260 2,285 2,205 2,215 29,200
2007/11/15 2,380 2,430 2,305 2,340 11,900
2007/11/14 2,290 2,610 2,290 2,500 53,100
2007/11/13 2,240 2,290 2,120 2,210 58,500
2007/11/12 2,445 2,455 2,245 2,245 119,300
2007/11/09 2,550 2,660 2,520 2,645 27,700
2007/11/08 2,470 2,480 2,375 2,470 24,200
2007/11/07 2,600 2,605 2,550 2,550 22,000
2007/11/06 2,605 2,665 2,605 2,630 9,400
2007/11/05 2,650 2,780 2,625 2,625 9,900
2007/11/02 2,660 2,690 2,625 2,690 16,600
2007/11/01 2,720 2,740 2,695 2,740 15,700
2007/10/31 2,750 2,770 2,690 2,755 15,300
2007/10/30 2,865 2,870 2,755 2,770 16,300
2007/10/29 2,890 2,890 2,820 2,865 15,800
2007/10/26 2,850 2,875 2,840 2,865 13,000
2007/10/25 2,870 2,890 2,830 2,870 26,800
2007/10/24 2,870 2,880 2,835 2,870 16,600
2007/10/23 2,900 2,920 2,880 2,900 28,500
2007/10/22 2,825 2,930 2,825 2,870 15,100
2007/10/19 2,985 2,995 2,935 2,945 28,400
2007/10/18 2,775 3,000 2,755 2,920 31,800
2007/10/17 2,830 2,850 2,740 2,775 28,500
2007/10/16 2,890 2,900 2,835 2,855 26,200
2007/10/15 2,940 2,980 2,900 2,900 30,700
2007/10/12 2,970 2,985 2,875 2,900 30,000
2007/10/11 3,020 3,030 2,955 2,980 62,500
2007/10/10 2,935 3,080 2,935 3,070 48,600
2007/10/09 2,835 3,020 2,810 2,925 58,500
2007/10/05 2,800 2,835 2,770 2,835 18,200
2007/10/04 2,780 2,860 2,740 2,835 29,000
2007/10/03 2,710 2,820 2,705 2,820 37,000
2007/10/02 2,920 2,950 2,750 2,750 52,000
2007/10/01 2,850 2,895 2,840 2,875 19,200
2007/09/28 2,810 2,830 2,760 2,800 30,800
2007/09/27 2,695 2,820 2,695 2,810 24,800
2007/09/26 2,690 2,770 2,660 2,660 14,700
2007/09/25 2,685 2,700 2,600 2,650 11,300
2007/09/21 2,660 2,700 2,660 2,685 10,400
2007/09/20 2,800 2,800 2,680 2,780 13,600
2007/09/19 2,620 2,820 2,605 2,770 23,800
2007/09/18 2,620 2,625 2,550 2,565 7,000
2007/09/14 2,670 2,700 2,630 2,690 10,100
2007/09/13 2,585 2,750 2,575 2,750 37,200
2007/09/12 2,690 2,705 2,525 2,545 19,900
2007/09/11 2,665 2,700 2,630 2,690 21,100
2007/09/10 2,655 2,700 2,620 2,625 26,800
2007/09/07 2,700 2,785 2,685 2,735 14,400
2007/09/06 2,825 2,825 2,735 2,740 4,800
2007/09/05 2,835 2,885 2,820 2,840 11,200
2007/09/04 2,825 2,825 2,730 2,815 6,300
2007/09/03 2,800 2,815 2,750 2,815 9,300
2007/08/31 2,720 2,805 2,705 2,800 24,100
2007/08/30 2,755 2,800 2,640 2,640 17,500
2007/08/29 2,670 2,720 2,620 2,715 31,000
2007/08/28 2,770 2,800 2,730 2,790 38,100
2007/08/27 2,890 2,910 2,730 2,730 59,400
2007/08/24 2,900 2,930 2,810 2,810 46,500
2007/08/23 3,020 3,050 2,980 2,980 17,500
2007/08/22 2,880 2,915 2,825 2,860 70,500
2007/08/21 2,800 2,960 2,800 2,960 36,500
2007/08/20 2,800 2,850 2,760 2,805 15,500
2007/08/17 2,990 2,995 2,725 2,725 46,200
2007/08/16 3,070 3,100 2,965 3,090 42,700
2007/08/15 3,060 3,160 3,050 3,120 14,000
2007/08/14 3,230 3,230 3,120 3,160 26,800
2007/08/13 3,260 3,410 3,260 3,330 37,000
2007/08/10 2,980 3,360 2,975 3,260 143,100
2007/08/09 2,980 3,140 2,980 3,120 33,100
2007/08/08 2,985 2,995 2,920 2,960 71,000
2007/08/07 3,030 3,060 2,920 2,970 72,300
2007/08/06 3,050 3,070 2,965 2,990 43,200
2007/08/03 3,240 3,240 3,060 3,090 29,500
2007/08/02 3,300 3,320 3,150 3,240 23,700
2007/08/01 3,350 3,400 3,240 3,290 41,700
2007/07/31 3,300 3,430 3,290 3,300 63,100
2007/07/30 3,020 3,250 3,020 3,200 17,500
2007/07/27 3,020 3,150 3,010 3,060 34,700
2007/07/26 3,260 3,260 3,130 3,140 30,700
2007/07/25 3,290 3,300 3,170 3,210 55,400
2007/07/24 3,380 3,390 3,270 3,310 30,000
2007/07/23 3,400 3,430 3,320 3,330 30,500
2007/07/20 3,420 3,450 3,400 3,450 33,000
2007/07/19 3,450 3,500 3,350 3,370 36,800
2007/07/18 3,620 3,620 3,420 3,500 57,500
2007/07/17 3,680 3,690 3,600 3,610 18,700
2007/07/13 3,620 3,690 3,590 3,680 81,300
2007/07/12 3,610 3,700 3,550 3,620 128,100
2007/07/11 3,410 3,550 3,350 3,410 70,800
2007/07/10 3,370 3,450 3,370 3,410 41,900
2007/07/09 3,460 3,460 3,330 3,370 25,800
2007/07/06 3,480 3,480 3,400 3,420 28,700
2007/07/05 3,490 3,500 3,430 3,450 42,500
2007/07/04 3,530 3,540 3,430 3,440 47,100
2007/07/03 3,500 3,600 3,500 3,600 35,400
2007/07/02 3,390 3,520 3,330 3,500 32,800
2007/06/29 3,390 3,410 3,320 3,340 35,000
2007/06/28 3,500 3,520 3,330 3,340 60,000
2007/06/27 3,430 3,480 3,400 3,400 25,800
2007/06/26 3,660 3,660 3,430 3,490 32,800
2007/06/25 3,630 3,670 3,620 3,640 39,900
2007/06/22 3,500 3,670 3,490 3,630 62,000
2007/06/21 3,440 3,530 3,440 3,520 46,900
2007/06/20 3,500 3,540 3,490 3,540 47,500
2007/06/19 3,420 3,500 3,410 3,500 13,600
2007/06/18 3,260 3,470 3,260 3,470 36,800
2007/06/15 3,210 3,260 3,200 3,210 43,400
2007/06/14 3,150 3,210 3,100 3,160 22,100
2007/06/13 3,120 3,150 3,080 3,100 31,100
2007/06/12 3,120 3,150 3,110 3,140 23,100
2007/06/11 3,120 3,150 3,110 3,120 17,700
2007/06/08 3,110 3,130 3,080 3,100 35,400
2007/06/07 3,140 3,170 3,140 3,150 23,700
2007/06/06 3,060 3,160 3,060 3,150 51,800
2007/06/05 3,070 3,110 3,030 3,110 78,900
2007/06/04 3,050 3,100 3,030 3,070 77,200
2007/06/01 2,995 3,050 2,995 3,030 91,000
2007/05/31 3,000 3,020 2,920 2,940 24,600
2007/05/30 3,080 3,080 2,920 2,965 39,100
2007/05/29 2,980 3,040 2,960 3,040 23,700
2007/05/28 2,990 3,050 2,985 3,000 27,500
2007/05/25 3,000 3,010 2,940 2,975 33,200
2007/05/24 3,050 3,060 3,000 3,040 57,400
2007/05/23 3,050 3,120 3,010 3,070 27,900
2007/05/22 2,970 3,030 2,970 3,000 57,600
2007/05/21 2,915 2,935 2,915 2,935 34,700
2007/05/18 2,945 2,960 2,855 2,915 47,700
2007/05/17 3,000 3,020 2,975 2,995 42,100
2007/05/16 3,110 3,110 2,950 2,985 53,900
2007/05/15 3,110 3,180 3,090 3,140 25,700
2007/05/14 3,200 3,200 3,150 3,160 32,400
2007/05/11 3,090 3,200 3,090 3,170 34,500
2007/05/10 3,180 3,190 3,060 3,190 50,800
2007/05/09 3,240 3,260 3,190 3,200 22,900
2007/05/08 3,270 3,270 3,170 3,230 46,800
2007/05/07 3,300 3,300 3,210 3,220 44,300
2007/05/02 3,300 3,310 3,210 3,280 19,200
2007/05/01 3,310 3,380 3,280 3,290 7,400
2007/04/27 3,350 3,350 3,250 3,310 97,200
2007/04/26 3,340 3,370 3,320 3,340 18,600
2007/04/25 3,300 3,370 3,260 3,310 26,800
2007/04/24 3,050 3,350 3,050 3,290 91,500
2007/04/23 3,200 3,200 3,070 3,100 69,500
2007/04/20 3,290 3,290 3,120 3,200 30,100
2007/04/19 3,260 3,310 3,240 3,270 26,700
2007/04/18 3,320 3,390 3,210 3,290 36,700
2007/04/17 3,390 3,430 3,300 3,310 30,200
2007/04/16 3,350 3,360 3,280 3,320 9,700
2007/04/13 3,380 3,380 3,300 3,350 15,100
2007/04/12 3,320 3,330 3,290 3,290 35,400
2007/04/11 3,350 3,390 3,340 3,360 12,700
2007/04/10 3,220 3,340 3,220 3,310 54,100
2007/04/09 3,240 3,400 3,220 3,320 84,100
2007/04/06 3,300 3,340 3,160 3,200 63,100
2007/04/05 3,350 3,430 3,310 3,320 35,100
2007/04/04 3,420 3,470 3,350 3,400 53,400
2007/04/03 3,480 3,520 3,420 3,430 26,000
2007/04/02 3,530 3,570 3,420 3,430 20,000
2007/03/30 3,590 3,610 3,530 3,610 12,500
2007/03/29 3,550 3,640 3,540 3,640 14,300
2007/03/28 3,680 3,680 3,580 3,600 18,900
2007/03/27 3,600 3,670 3,600 3,620 6,300
2007/03/26 3,700 3,750 3,590 3,610 15,200
2007/03/23 3,750 3,750 3,680 3,730 20,300
2007/03/22 3,640 3,760 3,630 3,700 21,400
2007/03/20 3,590 3,700 3,520 3,670 36,000
2007/03/19 3,700 3,700 3,540 3,540 14,700
2007/03/16 3,780 3,780 3,700 3,740 14,400
2007/03/15 3,760 3,780 3,720 3,750 35,000
2007/03/14 3,780 3,830 3,780 3,810 34,000
2007/03/13 3,800 3,850 3,770 3,780 33,400
2007/03/12 3,820 3,870 3,810 3,820 38,400
2007/03/09 3,820 3,920 3,820 3,870 21,600
2007/03/08 3,810 3,860 3,780 3,810 34,500
2007/03/07 3,910 3,920 3,770 3,780 45,900
2007/03/06 3,860 3,960 3,820 3,960 34,400
2007/03/05 3,900 3,950 3,830 3,890 58,600
2007/03/02 3,900 3,920 3,860 3,900 33,900
2007/03/01 3,980 4,030 3,890 3,900 49,700
2007/02/28 3,750 4,000 3,750 3,870 51,100
2007/02/27 4,090 4,140 3,980 4,000 37,900
2007/02/26 4,130 4,190 4,080 4,190 46,300
2007/02/23 3,940 4,120 3,930 4,080 46,200
2007/02/22 3,900 3,950 3,870 3,890 15,900
2007/02/21 3,960 3,960 3,840 3,850 18,100
2007/02/20 4,060 4,060 3,830 3,940 28,900
2007/02/19 3,990 4,070 3,950 4,050 48,200
2007/02/16 3,850 3,960 3,820 3,940 14,500
2007/02/15 3,900 3,900 3,810 3,840 20,800
2007/02/14 3,930 3,950 3,750 3,850 125,100
2007/02/13 4,030 4,030 3,900 3,960 20,100
2007/02/09 4,170 4,170 3,940 4,000 71,500
2007/02/08 4,060 4,190 4,060 4,190 23,800
2007/02/07 4,180 4,180 4,010 4,050 38,600
2007/02/06 4,210 4,210 4,120 4,170 25,500
2007/02/05 4,220 4,220 4,190 4,210 28,600
2007/02/02 4,200 4,250 4,180 4,220 37,600
2007/02/01 4,250 4,250 4,180 4,240 23,200
2007/01/31 4,230 4,290 4,180 4,210 46,100
2007/01/30 4,310 4,330 4,210 4,220 84,600
2007/01/29 4,300 4,400 4,180 4,360 401,900
2007/01/26 4,400 4,400 4,350 4,390 41,400
2007/01/25 4,440 4,450 4,390 4,400 57,700
2007/01/24 4,380 4,570 4,380 4,390 40,900
2007/01/23 4,350 4,430 4,340 4,350 49,300
2007/01/22 4,300 4,490 4,290 4,380 67,800
2007/01/19 4,160 4,380 4,160 4,250 99,600
2007/01/18 4,090 4,160 4,090 4,150 62,900
2007/01/17 4,170 4,170 4,090 4,120 53,200
2007/01/16 4,200 4,200 4,170 4,180 8,500
2007/01/15 4,180 4,200 4,170 4,190 18,000
2007/01/12 4,180 4,340 4,100 4,330 45,500
2007/01/11 4,250 4,260 4,110 4,130 35,500
2007/01/10 4,460 4,480 4,320 4,410 55,500
2007/01/09 4,370 4,440 4,270 4,440 27,000
2007/01/05 4,500 4,500 4,440 4,490 14,900
2007/01/04 4,540 4,600 4,450 4,500 7,100

このページの先頭へ