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
2012/12/28 1,341 1,353 1,315 1,353 22,300
2012/12/27 1,344 1,374 1,330 1,340 25,700
2012/12/26 1,300 1,338 1,287 1,329 42,000
2012/12/25 1,265 1,274 1,252 1,274 23,400
2012/12/21 1,221 1,259 1,221 1,238 14,900
2012/12/20 1,251 1,251 1,203 1,221 31,500
2012/12/19 1,250 1,260 1,244 1,258 30,000
2012/12/18 1,265 1,266 1,238 1,257 25,200
2012/12/17 1,303 1,310 1,260 1,282 20,100
2012/12/14 1,280 1,296 1,261 1,290 27,600
2012/12/13 1,296 1,299 1,256 1,270 18,800
2012/12/12 1,247 1,298 1,205 1,295 32,200
2012/12/11 1,227 1,248 1,219 1,240 9,800
2012/12/10 1,247 1,262 1,203 1,227 23,700
2012/12/07 1,220 1,270 1,220 1,260 19,200
2012/12/06 1,200 1,226 1,182 1,216 29,700
2012/12/05 1,205 1,210 1,195 1,205 18,600
2012/12/04 1,196 1,202 1,183 1,201 8,500
2012/12/03 1,225 1,227 1,197 1,207 12,800
2012/11/30 1,220 1,220 1,193 1,216 11,500
2012/11/29 1,198 1,225 1,190 1,225 15,300
2012/11/28 1,189 1,189 1,170 1,179 13,400
2012/11/27 1,200 1,217 1,189 1,189 6,600
2012/11/26 1,218 1,222 1,186 1,200 22,900
2012/11/22 1,193 1,228 1,185 1,222 44,000
2012/11/21 1,129 1,162 1,120 1,160 20,100
2012/11/20 1,150 1,160 1,095 1,105 25,600
2012/11/19 1,076 1,125 1,072 1,120 33,600
2012/11/16 1,050 1,070 1,040 1,062 18,800
2012/11/15 1,016 1,034 1,013 1,029 14,100
2012/11/14 1,046 1,050 1,022 1,029 5,400
2012/11/13 1,059 1,076 1,038 1,055 20,600
2012/11/12 1,021 1,030 1,016 1,016 11,600
2012/11/09 1,050 1,050 1,010 1,020 26,200
2012/11/08 1,057 1,075 1,055 1,055 20,800
2012/11/07 1,076 1,076 1,054 1,061 21,800
2012/11/06 1,077 1,087 1,065 1,065 24,100
2012/11/05 1,070 1,096 1,070 1,080 13,800
2012/11/02 1,090 1,090 1,069 1,070 11,000
2012/11/01 1,090 1,090 1,051 1,060 19,100
2012/10/31 1,098 1,107 1,085 1,107 11,200
2012/10/30 1,091 1,101 1,060 1,090 18,700
2012/10/29 1,090 1,119 1,090 1,110 10,900
2012/10/26 1,070 1,097 1,064 1,095 13,000
2012/10/25 1,077 1,085 1,055 1,070 18,500
2012/10/24 1,080 1,105 1,080 1,094 16,600
2012/10/23 1,127 1,127 1,107 1,115 12,200
2012/10/22 1,110 1,140 1,070 1,107 11,800
2012/10/19 1,070 1,120 1,070 1,119 15,700
2012/10/18 1,023 1,065 1,020 1,060 20,700
2012/10/17 1,010 1,030 1,010 1,017 14,700
2012/10/16 1,006 1,010 1,000 1,007 21,200
2012/10/15 1,003 1,007 1,003 1,004 8,500
2012/10/12 1,007 1,020 1,005 1,007 7,600
2012/10/11 1,005 1,033 999 1,005 29,900
2012/10/10 1,040 1,040 1,026 1,027 9,300
2012/10/09 1,060 1,060 1,041 1,048 22,200
2012/10/05 1,020 1,041 1,020 1,034 21,800
2012/10/04 1,011 1,023 1,005 1,015 32,200
2012/10/03 1,055 1,058 1,003 1,015 59,000
2012/10/02 1,084 1,090 1,055 1,055 15,200
2012/10/01 1,113 1,113 1,084 1,090 7,600
2012/09/28 1,109 1,124 1,099 1,113 13,600
2012/09/27 1,102 1,114 1,084 1,103 11,200
2012/09/26 1,102 1,119 1,102 1,110 18,500
2012/09/25 1,130 1,138 1,103 1,120 29,300
2012/09/24 1,201 1,201 1,146 1,155 16,700
2012/09/21 1,205 1,214 1,180 1,201 20,000
2012/09/20 1,211 1,211 1,190 1,200 16,300
2012/09/19 1,212 1,218 1,201 1,204 15,300
2012/09/18 1,234 1,241 1,210 1,218 14,000
2012/09/14 1,202 1,250 1,176 1,250 27,600
2012/09/13 1,142 1,250 1,142 1,200 19,500
2012/09/12 1,180 1,180 1,136 1,141 17,000
2012/09/11 1,200 1,200 1,161 1,165 3,500
2012/09/10 1,176 1,220 1,154 1,210 10,400
2012/09/07 1,151 1,189 1,151 1,166 8,100
2012/09/06 1,175 1,184 1,138 1,138 18,200
2012/09/05 1,178 1,195 1,178 1,185 3,300
2012/09/04 1,202 1,208 1,195 1,199 7,600
2012/09/03 1,258 1,260 1,200 1,206 10,400
2012/08/31 1,255 1,260 1,250 1,258 9,000
2012/08/30 1,291 1,291 1,251 1,258 11,500
2012/08/29 1,299 1,299 1,280 1,280 7,800
2012/08/28 1,271 1,299 1,268 1,299 12,200
2012/08/27 1,266 1,277 1,266 1,271 9,800
2012/08/24 1,260 1,288 1,255 1,265 9,400
2012/08/23 1,260 1,268 1,256 1,260 19,800
2012/08/22 1,270 1,279 1,267 1,270 3,800
2012/08/21 1,270 1,272 1,266 1,271 3,000
2012/08/20 1,299 1,299 1,270 1,271 5,700
2012/08/17 1,289 1,290 1,278 1,278 4,500
2012/08/16 1,278 1,280 1,262 1,270 5,800
2012/08/15 1,300 1,300 1,257 1,261 7,200
2012/08/14 1,301 1,304 1,295 1,299 6,900
2012/08/13 1,350 1,394 1,301 1,303 15,800
2012/08/10 1,280 1,345 1,275 1,344 7,100
2012/08/09 1,290 1,290 1,275 1,285 9,800
2012/08/08 1,279 1,297 1,276 1,288 8,500
2012/08/07 1,290 1,295 1,276 1,276 8,400
2012/08/06 1,320 1,320 1,283 1,290 5,800
2012/08/03 1,282 1,330 1,275 1,325 5,900
2012/08/02 1,282 1,293 1,280 1,281 4,900
2012/08/01 1,285 1,295 1,271 1,282 12,300
2012/07/31 1,320 1,320 1,272 1,275 31,100
2012/07/30 1,319 1,357 1,317 1,318 6,800
2012/07/27 1,328 1,328 1,300 1,311 9,900
2012/07/26 1,252 1,310 1,252 1,310 8,100
2012/07/25 1,296 1,310 1,291 1,291 2,300
2012/07/24 1,300 1,311 1,297 1,299 11,500
2012/07/23 1,310 1,316 1,307 1,308 7,500
2012/07/20 1,310 1,320 1,306 1,312 10,200
2012/07/19 1,319 1,322 1,307 1,309 14,000
2012/07/18 1,315 1,343 1,308 1,319 6,800
2012/07/17 1,350 1,350 1,300 1,315 4,600
2012/07/13 1,353 1,377 1,348 1,356 8,000
2012/07/12 1,400 1,416 1,352 1,360 15,900
2012/07/11 1,461 1,461 1,395 1,395 17,600
2012/07/10 1,485 1,485 1,463 1,463 4,900
2012/07/09 1,495 1,495 1,485 1,485 2,100
2012/07/06 1,490 1,498 1,480 1,498 8,100
2012/07/05 1,501 1,509 1,476 1,492 21,300
2012/07/04 1,507 1,514 1,495 1,501 6,300
2012/07/03 1,502 1,515 1,502 1,504 4,000
2012/07/02 1,530 1,530 1,500 1,502 8,400
2012/06/29 1,521 1,530 1,510 1,523 14,400
2012/06/28 1,555 1,570 1,511 1,521 12,600
2012/06/27 1,455 1,529 1,455 1,525 10,200
2012/06/26 1,523 1,523 1,483 1,483 9,600
2012/06/25 1,578 1,583 1,530 1,536 9,700
2012/06/22 1,520 1,549 1,520 1,549 4,300
2012/06/21 1,550 1,550 1,514 1,521 12,700
2012/06/20 1,565 1,567 1,520 1,523 10,800
2012/06/19 1,575 1,575 1,532 1,555 4,700
2012/06/18 1,544 1,595 1,535 1,535 11,200
2012/06/15 1,495 1,513 1,483 1,499 6,300
2012/06/14 1,496 1,499 1,475 1,499 10,700
2012/06/13 1,500 1,508 1,479 1,499 6,000
2012/06/12 1,520 1,522 1,500 1,508 10,000
2012/06/11 1,543 1,543 1,506 1,508 12,700
2012/06/08 1,529 1,529 1,503 1,505 10,600
2012/06/07 1,540 1,540 1,491 1,501 15,300
2012/06/06 1,460 1,528 1,456 1,497 17,800
2012/06/05 1,504 1,515 1,457 1,500 10,000
2012/06/04 1,525 1,525 1,450 1,490 18,800
2012/06/01 1,540 1,549 1,514 1,535 20,900
2012/05/31 1,474 1,561 1,455 1,560 20,000
2012/05/30 1,528 1,528 1,463 1,480 8,900
2012/05/29 1,489 1,530 1,460 1,530 11,700
2012/05/28 1,458 1,530 1,440 1,529 10,000
2012/05/25 1,470 1,470 1,444 1,450 9,200
2012/05/24 1,450 1,495 1,450 1,490 7,200
2012/05/23 1,492 1,496 1,422 1,440 13,800
2012/05/22 1,510 1,538 1,476 1,500 10,400
2012/05/21 1,460 1,492 1,452 1,492 3,600
2012/05/18 1,490 1,490 1,431 1,483 10,000
2012/05/17 1,415 1,536 1,410 1,500 27,100
2012/05/16 1,445 1,460 1,410 1,415 19,800
2012/05/15 1,490 1,490 1,430 1,440 47,700
2012/05/14 1,515 1,540 1,511 1,520 32,500
2012/05/11 1,543 1,600 1,543 1,600 15,600
2012/05/10 1,560 1,571 1,560 1,570 600
2012/05/09 1,552 1,594 1,552 1,594 2,200
2012/05/08 1,590 1,610 1,585 1,600 4,700
2012/05/07 1,622 1,625 1,585 1,607 5,700
2012/05/02 1,633 1,633 1,600 1,625 4,600
2012/05/01 1,637 1,637 1,600 1,627 3,600
2012/04/27 1,635 1,645 1,605 1,639 7,600
2012/04/26 1,620 1,620 1,586 1,612 6,300
2012/04/25 1,533 1,616 1,533 1,612 14,100
2012/04/24 1,555 1,561 1,518 1,520 10,800
2012/04/23 1,608 1,609 1,570 1,572 7,800
2012/04/20 1,578 1,624 1,578 1,614 4,900
2012/04/19 1,642 1,642 1,592 1,594 4,600
2012/04/18 1,600 1,642 1,600 1,640 5,500
2012/04/17 1,588 1,600 1,570 1,575 7,600
2012/04/16 1,654 1,654 1,585 1,600 9,500
2012/04/13 1,594 1,659 1,590 1,659 13,900
2012/04/12 1,636 1,640 1,568 1,580 17,700
2012/04/11 1,660 1,660 1,631 1,636 8,600
2012/04/10 1,650 1,661 1,648 1,659 8,400
2012/04/09 1,610 1,661 1,610 1,650 2,600
2012/04/06 1,671 1,671 1,642 1,642 10,900
2012/04/05 1,654 1,708 1,630 1,699 30,500
2012/04/04 1,710 1,721 1,661 1,663 24,700
2012/04/03 1,720 1,771 1,710 1,727 52,000
2012/04/02 1,739 1,739 1,696 1,729 18,700
2012/03/30 1,690 1,696 1,661 1,696 14,100
2012/03/29 1,685 1,730 1,685 1,695 17,100
2012/03/28 1,645 1,724 1,637 1,711 18,900
2012/03/27 1,620 1,650 1,620 1,650 28,600
2012/03/26 1,620 1,625 1,570 1,610 12,800
2012/03/23 1,590 1,625 1,587 1,613 24,400
2012/03/22 1,570 1,597 1,562 1,596 17,400
2012/03/21 1,521 1,550 1,517 1,550 22,200
2012/03/19 1,536 1,550 1,526 1,530 11,400
2012/03/16 1,558 1,560 1,536 1,559 4,000
2012/03/15 1,532 1,560 1,530 1,560 9,100
2012/03/14 1,507 1,560 1,503 1,560 22,100
2012/03/13 1,500 1,500 1,492 1,500 8,100
2012/03/12 1,490 1,510 1,467 1,500 8,900
2012/03/09 1,513 1,519 1,491 1,491 10,800
2012/03/08 1,525 1,526 1,480 1,500 6,600
2012/03/07 1,485 1,525 1,476 1,525 14,800
2012/03/06 1,523 1,523 1,505 1,520 4,600
2012/03/05 1,475 1,535 1,471 1,530 13,200
2012/03/02 1,477 1,495 1,474 1,494 5,800
2012/03/01 1,520 1,520 1,452 1,460 11,300
2012/02/29 1,530 1,539 1,480 1,500 10,000
2012/02/28 1,508 1,540 1,508 1,534 10,400
2012/02/27 1,552 1,579 1,548 1,555 17,900
2012/02/24 1,499 1,550 1,483 1,543 32,600
2012/02/23 1,415 1,484 1,415 1,484 20,700
2012/02/22 1,411 1,415 1,400 1,415 7,200
2012/02/21 1,421 1,430 1,414 1,419 5,800
2012/02/20 1,420 1,450 1,418 1,440 7,000
2012/02/17 1,390 1,449 1,390 1,449 34,000
2012/02/16 1,372 1,390 1,372 1,390 10,100
2012/02/15 1,385 1,385 1,356 1,372 12,000
2012/02/14 1,351 1,378 1,350 1,376 12,500
2012/02/13 1,320 1,355 1,320 1,349 19,900
2012/02/10 1,318 1,318 1,290 1,291 3,600
2012/02/09 1,339 1,345 1,293 1,304 4,500
2012/02/08 1,323 1,337 1,320 1,330 12,500
2012/02/07 1,280 1,309 1,270 1,309 11,700
2012/02/06 1,255 1,279 1,235 1,262 7,600
2012/02/03 1,249 1,273 1,213 1,255 9,600
2012/02/02 1,316 1,316 1,225 1,279 15,900
2012/02/01 1,320 1,320 1,302 1,320 5,200
2012/01/31 1,254 1,320 1,254 1,320 11,600
2012/01/30 1,305 1,307 1,270 1,291 14,400
2012/01/27 1,250 1,310 1,247 1,310 14,900
2012/01/26 1,323 1,360 1,274 1,274 22,300
2012/01/25 1,241 1,345 1,241 1,340 27,200
2012/01/24 1,258 1,282 1,258 1,268 13,800
2012/01/23 1,239 1,258 1,225 1,250 20,300
2012/01/20 1,125 1,220 1,125 1,210 25,100
2012/01/19 1,089 1,170 1,089 1,139 44,500
2012/01/18 1,072 1,085 1,057 1,063 14,600
2012/01/17 1,075 1,092 1,075 1,090 5,100
2012/01/16 1,076 1,100 1,071 1,071 8,400
2012/01/13 1,116 1,116 1,080 1,080 12,500
2012/01/12 1,116 1,116 1,090 1,105 15,400
2012/01/11 1,088 1,120 1,085 1,105 15,600
2012/01/10 1,087 1,088 1,070 1,088 6,100
2012/01/06 1,120 1,120 1,096 1,097 11,100
2012/01/05 1,152 1,152 1,125 1,137 8,200
2012/01/04 1,180 1,180 1,153 1,162 5,400

このページの先頭へ