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
2014/12/30 6,540 6,540 6,420 6,460 20,500
2014/12/29 6,650 6,670 6,420 6,540 40,500
2014/12/26 6,550 6,710 6,550 6,580 27,500
2014/12/25 6,750 6,830 6,550 6,610 44,000
2014/12/24 6,800 6,870 6,770 6,850 56,100
2014/12/22 6,800 6,830 6,690 6,700 97,700
2014/12/19 6,850 6,980 6,750 6,960 151,800
2014/12/18 6,600 6,700 6,520 6,680 107,400
2014/12/17 6,010 6,380 6,000 6,330 65,000
2014/12/16 6,080 6,160 6,010 6,030 56,200
2014/12/15 6,220 6,290 6,110 6,130 44,300
2014/12/12 6,330 6,430 6,310 6,310 63,100
2014/12/11 6,240 6,450 6,210 6,330 57,300
2014/12/10 6,170 6,370 6,170 6,340 48,400
2014/12/09 6,520 6,630 6,260 6,340 62,000
2014/12/08 6,630 6,730 6,600 6,650 138,500
2014/12/05 6,350 6,460 6,210 6,420 85,200
2014/12/04 5,810 6,370 5,770 6,300 197,300
2014/12/03 6,050 6,100 5,830 5,870 155,900
2014/12/02 6,060 6,130 6,000 6,020 91,700
2014/12/01 6,340 6,460 6,060 6,060 122,900
2014/11/28 6,110 6,350 6,080 6,280 77,500
2014/11/27 6,100 6,160 5,990 6,040 93,400
2014/11/26 6,080 6,190 6,040 6,140 72,800
2014/11/25 6,200 6,200 6,020 6,060 74,000
2014/11/21 6,300 6,360 6,030 6,070 152,400
2014/11/20 6,430 6,510 6,370 6,380 93,000
2014/11/19 6,850 6,980 6,460 6,460 149,100
2014/11/18 6,620 6,840 6,600 6,800 46,800
2014/11/17 6,650 6,690 6,510 6,530 62,300
2014/11/14 6,830 6,830 6,550 6,770 67,100
2014/11/13 6,420 6,700 6,300 6,700 80,200
2014/11/12 6,690 6,710 6,450 6,520 109,600
2014/11/11 6,900 6,900 6,650 6,650 115,000
2014/11/10 7,010 7,060 6,900 6,910 75,200
2014/11/07 6,780 7,040 6,780 7,010 143,300
2014/11/06 6,800 7,160 6,390 6,710 348,400
2014/11/05 7,740 7,750 7,450 7,500 66,100
2014/11/04 7,890 7,890 7,440 7,590 99,200
2014/10/31 7,510 7,550 7,350 7,470 24,200
2014/10/30 7,600 7,620 7,060 7,300 70,000
2014/10/29 7,630 7,740 7,520 7,580 32,800
2014/10/28 7,560 7,640 7,410 7,480 37,000
2014/10/27 7,500 7,540 7,400 7,510 12,300
2014/10/24 7,620 7,660 7,390 7,390 41,300
2014/10/23 7,480 7,550 7,400 7,500 27,600
2014/10/22 7,450 7,470 7,320 7,460 22,700
2014/10/21 7,190 7,460 7,190 7,260 64,200
2014/10/20 7,250 7,350 7,240 7,290 47,800
2014/10/17 6,960 7,030 6,890 6,910 51,100
2014/10/16 6,770 7,100 6,670 6,890 73,600
2014/10/15 6,780 6,890 6,680 6,860 50,500
2014/10/14 6,600 6,800 6,530 6,650 37,300
2014/10/10 6,980 7,070 6,640 6,800 70,000
2014/10/09 7,300 7,390 7,090 7,170 62,700
2014/10/08 7,060 7,420 7,050 7,250 90,100
2014/10/07 7,700 7,800 7,510 7,510 80,900
2014/10/06 7,870 8,010 7,760 7,930 41,700
2014/10/03 7,620 7,790 7,580 7,720 71,600
2014/10/02 7,790 7,960 7,430 7,630 214,900
2014/10/01 8,770 8,770 8,170 8,200 77,300
2014/09/30 8,580 8,780 8,470 8,700 107,400
2014/09/29 8,450 8,830 8,450 8,790 80,500
2014/09/26 8,040 8,550 8,040 8,450 113,600
2014/09/25 7,700 8,220 7,640 8,030 154,500
2014/09/24 7,680 7,690 7,590 7,600 34,400
2014/09/22 7,620 7,700 7,610 7,680 23,500
2014/09/19 7,360 7,610 7,340 7,610 34,000
2014/09/18 7,340 7,350 7,250 7,350 32,200
2014/09/17 7,170 7,380 7,090 7,250 51,100
2014/09/16 7,330 7,340 7,220 7,240 26,200
2014/09/12 7,540 7,570 7,300 7,420 29,300
2014/09/11 7,620 7,660 7,520 7,520 29,700
2014/09/10 7,460 7,710 7,330 7,660 35,200
2014/09/09 7,540 7,630 7,430 7,460 16,700
2014/09/08 7,300 7,540 7,300 7,490 23,400
2014/09/05 7,560 7,560 7,490 7,500 17,400
2014/09/04 7,480 7,610 7,400 7,570 29,000
2014/09/03 7,580 7,650 7,400 7,550 49,200
2014/09/02 7,630 7,680 7,580 7,610 41,300
2014/09/01 7,620 7,720 7,580 7,650 31,200
2014/08/29 7,740 7,790 7,660 7,710 45,800
2014/08/28 7,690 7,900 7,500 7,700 112,000
2014/08/27 7,460 7,640 7,440 7,590 57,800
2014/08/26 7,450 7,470 7,220 7,330 39,500
2014/08/25 7,310 7,540 7,270 7,390 52,400
2014/08/22 7,440 7,450 7,170 7,210 58,600
2014/08/21 7,260 7,470 7,180 7,390 134,900
2014/08/20 6,780 7,180 6,780 7,110 92,100
2014/08/19 6,680 6,850 6,680 6,830 36,700
2014/08/18 6,590 6,670 6,580 6,660 30,300
2014/08/15 6,540 6,620 6,540 6,620 28,300
2014/08/14 6,380 6,510 6,370 6,480 19,400
2014/08/13 6,280 6,470 6,280 6,410 30,400
2014/08/12 6,400 6,410 6,300 6,350 20,500
2014/08/11 6,310 6,400 6,250 6,340 24,800
2014/08/08 6,240 6,350 6,190 6,210 49,600
2014/08/07 6,450 6,450 5,850 6,380 152,900
2014/08/06 6,550 6,780 6,450 6,620 57,300
2014/08/05 6,730 6,750 6,450 6,450 37,400
2014/08/04 6,530 6,680 6,520 6,630 28,500
2014/08/01 6,350 6,500 6,270 6,490 36,500
2014/07/31 6,460 6,500 6,280 6,400 41,200
2014/07/30 6,700 6,700 6,500 6,500 45,200
2014/07/29 6,980 6,980 6,680 6,710 49,200
2014/07/28 6,880 7,070 6,880 6,990 40,500
2014/07/25 6,570 6,880 6,570 6,880 31,800
2014/07/24 6,630 6,650 6,580 6,630 17,500
2014/07/23 6,610 6,710 6,480 6,580 25,800
2014/07/22 6,420 6,680 6,420 6,660 28,800
2014/07/18 6,370 6,500 6,370 6,470 20,800
2014/07/17 6,350 6,500 6,350 6,480 36,700
2014/07/16 6,400 6,410 6,330 6,400 18,600
2014/07/15 6,310 6,390 6,290 6,330 18,500
2014/07/14 6,200 6,440 6,160 6,360 29,200
2014/07/11 6,180 6,340 6,130 6,270 21,000
2014/07/10 6,350 6,430 6,170 6,190 50,100
2014/07/09 6,380 6,580 6,290 6,450 51,400
2014/07/08 6,070 6,510 6,000 6,350 66,600
2014/07/07 6,160 6,250 6,140 6,170 30,100
2014/07/04 6,170 6,250 6,000 6,100 42,300
2014/07/03 6,190 6,320 6,020 6,130 62,800
2014/07/02 6,200 6,360 6,110 6,180 69,000
2014/07/01 6,040 6,180 6,010 6,100 41,400
2014/06/30 5,820 5,940 5,820 5,940 18,000
2014/06/27 5,980 5,980 5,780 5,820 29,800
2014/06/26 5,870 6,030 5,870 5,980 35,300
2014/06/25 5,850 5,910 5,710 5,850 53,400
2014/06/24 5,880 5,980 5,850 5,940 20,300
2014/06/23 5,960 6,000 5,850 5,970 45,100
2014/06/20 5,830 5,950 5,770 5,950 40,400
2014/06/19 5,770 5,830 5,700 5,800 31,300
2014/06/18 5,530 5,760 5,530 5,760 28,500
2014/06/17 5,680 5,680 5,520 5,550 21,500
2014/06/16 5,630 5,660 5,550 5,620 22,000
2014/06/13 5,640 5,730 5,530 5,730 27,800
2014/06/12 5,450 5,660 5,440 5,660 26,900
2014/06/11 5,460 5,600 5,440 5,570 33,700
2014/06/10 5,680 5,740 5,550 5,560 22,200
2014/06/09 5,610 5,750 5,570 5,740 50,900
2014/06/06 5,600 5,660 5,540 5,620 35,000
2014/06/05 5,510 5,580 5,500 5,570 46,900
2014/06/04 5,440 5,470 5,370 5,440 25,000
2014/06/03 5,540 5,550 5,380 5,470 47,300
2014/06/02 5,530 5,600 5,300 5,450 77,700
2014/05/30 5,490 5,580 5,350 5,580 63,100
2014/05/29 5,370 5,440 5,330 5,410 46,900
2014/05/28 5,210 5,480 5,210 5,430 120,900
2014/05/27 5,200 5,470 5,110 5,110 159,200
2014/05/26 4,625 4,900 4,605 4,880 55,700
2014/05/23 4,630 4,635 4,480 4,555 48,600
2014/05/22 4,465 4,680 4,450 4,630 34,200
2014/05/21 4,595 4,595 4,465 4,465 18,500
2014/05/20 4,345 4,620 4,285 4,600 40,500
2014/05/19 4,490 4,535 4,360 4,415 73,700
2014/05/16 4,760 4,815 4,450 4,560 189,700
2014/05/15 4,900 4,985 4,800 4,945 29,600
2014/05/14 4,850 4,925 4,750 4,900 51,700
2014/05/13 4,895 4,955 4,815 4,955 44,200
2014/05/12 4,940 5,140 4,710 4,895 79,000
2014/05/09 5,030 5,300 4,980 5,040 106,300
2014/05/08 5,050 5,120 4,860 4,960 56,300
2014/05/07 5,260 5,300 5,030 5,030 49,300
2014/05/02 5,410 5,440 5,320 5,380 22,900
2014/05/01 5,200 5,400 5,190 5,390 95,300
2014/04/30 5,300 5,300 5,090 5,140 54,600
2014/04/28 5,220 5,290 5,160 5,240 28,400
2014/04/25 5,340 5,350 5,250 5,310 28,200
2014/04/24 5,030 5,340 5,030 5,290 74,600
2014/04/23 5,090 5,110 4,860 5,060 110,300
2014/04/22 5,180 5,230 5,060 5,080 75,400
2014/04/21 5,350 5,350 5,220 5,240 14,500
2014/04/18 5,310 5,320 5,210 5,320 44,900
2014/04/17 5,380 5,380 5,240 5,240 38,900
2014/04/16 5,370 5,480 5,280 5,290 58,600
2014/04/15 5,600 5,600 5,240 5,350 67,500
2014/04/14 5,520 5,760 5,500 5,650 150,600
2014/04/11 5,110 5,550 4,980 5,370 136,100
2014/04/10 5,380 5,440 5,070 5,180 74,100
2014/04/09 5,300 5,500 5,300 5,380 68,000
2014/04/08 5,410 5,510 5,310 5,350 30,500
2014/04/07 5,540 5,620 5,390 5,500 34,200
2014/04/04 5,550 5,600 5,480 5,550 22,300
2014/04/03 5,540 5,580 5,490 5,540 17,600
2014/04/02 5,500 5,520 5,430 5,500 59,400
2014/04/01 5,600 5,640 5,420 5,540 107,600
2014/03/31 5,340 5,590 5,320 5,570 69,200
2014/03/28 5,100 5,310 4,900 5,300 48,600
2014/03/27 5,010 5,090 4,810 5,050 115,800
2014/03/26 5,200 5,320 5,020 5,080 75,800
2014/03/25 5,090 5,110 4,920 5,090 54,500
2014/03/24 4,990 5,100 4,950 5,030 64,700
2014/03/20 5,290 5,290 4,955 5,000 61,600
2014/03/19 5,120 5,290 5,120 5,220 48,500
2014/03/18 5,180 5,240 5,170 5,210 29,400
2014/03/17 5,200 5,200 4,990 5,050 31,900
2014/03/14 5,320 5,350 5,080 5,100 73,200
2014/03/13 5,380 5,440 5,350 5,400 54,400
2014/03/12 5,330 5,400 5,210 5,260 31,200
2014/03/11 5,470 5,470 5,210 5,430 56,500
2014/03/10 5,300 5,440 5,250 5,390 36,100
2014/03/07 5,140 5,450 5,140 5,360 193,800
2014/03/06 5,120 5,250 5,060 5,190 52,500
2014/03/05 5,100 5,150 5,070 5,110 44,600
2014/03/04 4,860 5,030 4,810 4,980 35,100
2014/03/03 5,110 5,120 4,960 5,020 51,300
2014/02/28 5,160 5,160 5,000 5,110 43,400
2014/02/27 5,130 5,180 5,060 5,110 29,700
2014/02/26 5,160 5,200 5,030 5,030 56,400
2014/02/25 5,080 5,190 4,840 5,180 96,900
2014/02/24 4,880 5,070 4,880 5,070 167,600
2014/02/21 4,540 4,800 4,525 4,765 239,800
2014/02/20 4,700 4,740 4,315 4,400 174,500
2014/02/19 4,600 4,815 4,570 4,630 73,000
2014/02/18 4,605 4,705 4,390 4,620 134,200
2014/02/17 4,625 4,640 4,480 4,560 53,200
2014/02/14 4,790 4,820 4,605 4,655 73,000
2014/02/13 4,740 4,990 4,680 4,880 168,200
2014/02/12 4,850 4,850 4,730 4,740 84,700
2014/02/10 4,630 4,775 4,550 4,740 95,700
2014/02/07 4,550 4,645 4,535 4,580 51,400
2014/02/06 4,500 4,540 4,380 4,450 72,600
2014/02/05 4,440 4,540 4,280 4,455 81,800
2014/02/04 4,320 4,530 4,255 4,370 82,000
2014/02/03 4,690 4,690 4,460 4,530 48,500
2014/01/31 4,865 4,950 4,660 4,735 84,000
2014/01/30 4,800 4,815 4,690 4,730 39,500
2014/01/29 5,000 5,030 4,845 4,940 55,900
2014/01/28 4,810 5,060 4,805 4,935 75,800
2014/01/27 4,830 4,890 4,820 4,820 37,100
2014/01/24 5,080 5,180 4,950 4,990 59,700
2014/01/23 5,090 5,170 5,060 5,100 46,200
2014/01/22 5,200 5,250 5,120 5,140 39,500
2014/01/21 5,150 5,230 5,100 5,230 29,200
2014/01/20 5,130 5,250 5,130 5,200 23,000
2014/01/17 4,995 5,140 4,965 5,110 37,500
2014/01/16 5,200 5,240 4,985 5,080 81,500
2014/01/15 5,230 5,240 5,020 5,160 72,200
2014/01/14 5,200 5,350 5,180 5,220 59,400
2014/01/10 5,210 5,340 5,170 5,260 60,200
2014/01/09 5,150 5,310 5,130 5,190 61,400
2014/01/08 5,060 5,170 4,965 5,110 67,000
2014/01/07 5,000 5,020 4,910 4,985 40,000
2014/01/06 4,880 5,040 4,880 4,985 58,900

このページの先頭へ