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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 2,575 | 2,577 | 2,541 | 2,541 | 106,800 |
| 2024/10/03 | 2,578 | 2,615 | 2,570 | 2,577 | 101,300 |
| 2024/10/02 | 2,527 | 2,544 | 2,515 | 2,541 | 148,600 |
| 2024/10/01 | 2,558 | 2,563 | 2,531 | 2,546 | 103,500 |
| 2024/09/30 | 2,550 | 2,569 | 2,525 | 2,551 | 124,500 |
| 2024/09/27 | 2,660 | 2,670 | 2,635 | 2,643 | 123,300 |
| 2024/09/26 | 2,613 | 2,628 | 2,592 | 2,623 | 140,800 |
| 2024/09/25 | 2,559 | 2,599 | 2,557 | 2,584 | 92,500 |
| 2024/09/24 | 2,568 | 2,590 | 2,544 | 2,572 | 117,600 |
| 2024/09/20 | 2,544 | 2,569 | 2,526 | 2,535 | 198,400 |
| 2024/09/19 | 2,519 | 2,520 | 2,475 | 2,506 | 94,800 |
| 2024/09/18 | 2,497 | 2,499 | 2,451 | 2,477 | 88,600 |
| 2024/09/17 | 2,519 | 2,523 | 2,421 | 2,447 | 146,900 |
| 2024/09/13 | 2,517 | 2,523 | 2,496 | 2,504 | 129,000 |
| 2024/09/12 | 2,485 | 2,543 | 2,483 | 2,531 | 124,800 |
| 2024/09/11 | 2,508 | 2,521 | 2,465 | 2,483 | 199,400 |
| 2024/09/10 | 2,492 | 2,540 | 2,492 | 2,513 | 139,300 |
| 2024/09/09 | 2,489 | 2,514 | 2,457 | 2,510 | 139,100 |
| 2024/09/06 | 2,534 | 2,550 | 2,503 | 2,520 | 167,200 |
| 2024/09/05 | 2,490 | 2,563 | 2,477 | 2,534 | 216,100 |
| 2024/09/04 | 2,484 | 2,533 | 2,457 | 2,505 | 449,300 |
| 2024/09/03 | 2,649 | 2,654 | 2,602 | 2,609 | 211,200 |
| 2024/09/02 | 2,666 | 2,680 | 2,624 | 2,640 | 187,500 |
| 2024/08/30 | 2,650 | 2,667 | 2,633 | 2,656 | 197,200 |
| 2024/08/29 | 2,695 | 2,695 | 2,641 | 2,641 | 166,500 |
| 2024/08/28 | 2,753 | 2,765 | 2,662 | 2,696 | 241,000 |
| 2024/08/27 | 2,743 | 2,764 | 2,739 | 2,752 | 260,400 |
| 2024/08/26 | 2,753 | 2,754 | 2,704 | 2,713 | 236,300 |
| 2024/08/23 | 2,750 | 2,789 | 2,744 | 2,775 | 345,400 |
| 2024/08/22 | 2,750 | 2,784 | 2,701 | 2,745 | 449,800 |
| 2024/08/21 | 2,678 | 2,741 | 2,657 | 2,741 | 781,500 |
| 2024/08/20 | 2,496 | 2,582 | 2,488 | 2,580 | 243,900 |
| 2024/08/19 | 2,501 | 2,524 | 2,466 | 2,468 | 237,800 |
| 2024/08/16 | 2,487 | 2,520 | 2,478 | 2,507 | 158,300 |
| 2024/08/15 | 2,399 | 2,454 | 2,370 | 2,440 | 237,700 |
| 2024/08/14 | 2,386 | 2,427 | 2,363 | 2,415 | 289,300 |
| 2024/08/13 | 2,328 | 2,400 | 2,328 | 2,400 | 229,400 |
| 2024/08/09 | 2,364 | 2,369 | 2,282 | 2,332 | 329,600 |
| 2024/08/08 | 2,271 | 2,366 | 2,255 | 2,314 | 524,100 |
| 2024/08/07 | 2,158 | 2,373 | 2,130 | 2,311 | 1,067,500 |
| 2024/08/06 | 2,343 | 2,352 | 2,123 | 2,229 | 1,143,800 |
| 2024/08/05 | 2,355 | 2,356 | 2,355 | 2,355 | 330,000 |
| 2024/08/02 | 2,925 | 2,957 | 2,837 | 2,855 | 464,900 |
| 2024/08/01 | 3,050 | 3,050 | 2,966 | 2,986 | 210,300 |
| 2024/07/31 | 2,985 | 3,070 | 2,957 | 3,050 | 138,900 |
| 2024/07/30 | 2,935 | 2,980 | 2,934 | 2,972 | 121,400 |
| 2024/07/29 | 2,929 | 2,969 | 2,924 | 2,959 | 118,700 |
| 2024/07/26 | 2,912 | 2,926 | 2,891 | 2,891 | 214,800 |
| 2024/07/25 | 2,950 | 2,950 | 2,857 | 2,885 | 270,100 |
| 2024/07/24 | 3,035 | 3,050 | 2,982 | 2,997 | 163,200 |
| 2024/07/23 | 3,040 | 3,070 | 3,035 | 3,050 | 61,800 |
| 2024/07/22 | 3,105 | 3,115 | 3,025 | 3,030 | 99,900 |
| 2024/07/19 | 3,120 | 3,150 | 3,095 | 3,095 | 96,600 |
| 2024/07/18 | 3,120 | 3,185 | 3,115 | 3,140 | 117,000 |
| 2024/07/17 | 3,175 | 3,215 | 3,165 | 3,205 | 105,300 |
| 2024/07/16 | 3,180 | 3,200 | 3,140 | 3,160 | 159,600 |
| 2024/07/12 | 3,160 | 3,230 | 3,160 | 3,220 | 88,900 |
| 2024/07/11 | 3,140 | 3,270 | 3,140 | 3,210 | 235,800 |
| 2024/07/10 | 3,115 | 3,135 | 3,085 | 3,120 | 107,300 |
| 2024/07/09 | 3,100 | 3,155 | 3,100 | 3,135 | 114,000 |
| 2024/07/08 | 3,095 | 3,125 | 3,090 | 3,115 | 91,800 |
| 2024/07/05 | 3,110 | 3,125 | 3,095 | 3,100 | 48,700 |
| 2024/07/04 | 3,130 | 3,135 | 3,090 | 3,100 | 79,100 |
| 2024/07/03 | 3,100 | 3,135 | 3,085 | 3,115 | 93,700 |
| 2024/07/02 | 3,065 | 3,140 | 3,065 | 3,130 | 110,800 |
| 2024/07/01 | 3,040 | 3,095 | 3,040 | 3,065 | 103,300 |
| 2024/06/28 | 3,050 | 3,055 | 3,015 | 3,040 | 80,900 |
| 2024/06/27 | 3,065 | 3,070 | 3,045 | 3,060 | 63,700 |
| 2024/06/26 | 3,100 | 3,100 | 3,065 | 3,090 | 47,600 |
| 2024/06/25 | 3,055 | 3,100 | 3,045 | 3,090 | 72,800 |
| 2024/06/24 | 3,055 | 3,085 | 3,030 | 3,050 | 72,300 |
| 2024/06/21 | 3,020 | 3,065 | 3,005 | 3,025 | 184,200 |
| 2024/06/20 | 3,000 | 3,050 | 2,996 | 3,020 | 78,800 |
| 2024/06/19 | 3,030 | 3,050 | 3,000 | 3,000 | 62,100 |
| 2024/06/18 | 2,979 | 3,040 | 2,952 | 3,030 | 114,900 |
| 2024/06/17 | 3,040 | 3,040 | 2,931 | 2,944 | 172,100 |
| 2024/06/14 | 2,975 | 3,060 | 2,971 | 3,055 | 102,400 |
| 2024/06/13 | 3,010 | 3,030 | 2,966 | 2,975 | 94,400 |
| 2024/06/12 | 3,050 | 3,060 | 3,000 | 3,005 | 61,700 |
| 2024/06/11 | 3,050 | 3,065 | 3,025 | 3,050 | 92,700 |
| 2024/06/10 | 2,987 | 3,060 | 2,968 | 3,040 | 104,800 |
| 2024/06/07 | 2,925 | 3,010 | 2,925 | 2,987 | 103,300 |
| 2024/06/06 | 2,935 | 2,953 | 2,915 | 2,939 | 153,600 |
| 2024/06/05 | 2,948 | 2,963 | 2,927 | 2,949 | 158,900 |
| 2024/06/04 | 2,955 | 3,005 | 2,955 | 2,972 | 279,100 |
| 2024/06/03 | 3,035 | 3,055 | 3,015 | 3,015 | 163,500 |
| 2024/05/31 | 2,995 | 3,040 | 2,979 | 3,035 | 137,500 |
| 2024/05/30 | 2,975 | 2,984 | 2,923 | 2,981 | 215,400 |
| 2024/05/29 | 3,005 | 3,065 | 3,005 | 3,020 | 121,300 |
| 2024/05/28 | 3,125 | 3,135 | 3,030 | 3,030 | 83,200 |
| 2024/05/27 | 3,100 | 3,135 | 3,070 | 3,110 | 77,100 |
| 2024/05/24 | 3,025 | 3,125 | 3,015 | 3,100 | 139,600 |
| 2024/05/23 | 3,010 | 3,145 | 3,010 | 3,075 | 183,900 |
| 2024/05/22 | 3,055 | 3,055 | 3,000 | 3,010 | 100,300 |
| 2024/05/21 | 3,065 | 3,105 | 3,040 | 3,070 | 104,000 |
| 2024/05/20 | 3,115 | 3,125 | 3,060 | 3,065 | 76,900 |
| 2024/05/17 | 3,080 | 3,125 | 3,050 | 3,105 | 100,700 |
| 2024/05/16 | 3,035 | 3,105 | 3,005 | 3,105 | 136,900 |
| 2024/05/15 | 3,050 | 3,080 | 3,005 | 3,040 | 209,600 |
| 2024/05/14 | 3,130 | 3,145 | 3,050 | 3,060 | 148,000 |
| 2024/05/13 | 3,075 | 3,150 | 3,050 | 3,145 | 184,100 |
| 2024/05/10 | 3,225 | 3,270 | 3,200 | 3,225 | 211,800 |
| 2024/05/09 | 3,280 | 3,350 | 3,165 | 3,200 | 756,300 |
| 2024/05/08 | 3,150 | 3,180 | 3,135 | 3,140 | 181,800 |
| 2024/05/07 | 3,085 | 3,145 | 3,080 | 3,145 | 180,800 |
| 2024/05/02 | 3,060 | 3,110 | 3,050 | 3,085 | 144,800 |
| 2024/05/01 | 3,070 | 3,120 | 3,045 | 3,100 | 129,400 |
| 2024/04/30 | 3,100 | 3,120 | 3,070 | 3,090 | 154,800 |
| 2024/04/26 | 3,000 | 3,065 | 2,978 | 3,060 | 235,300 |
| 2024/04/25 | 2,918 | 3,005 | 2,910 | 2,953 | 476,800 |
| 2024/04/24 | 2,817 | 2,875 | 2,815 | 2,869 | 352,400 |
| 2024/04/23 | 2,834 | 2,838 | 2,809 | 2,818 | 122,700 |
| 2024/04/22 | 2,792 | 2,824 | 2,774 | 2,824 | 129,200 |
| 2024/04/19 | 2,810 | 2,822 | 2,767 | 2,778 | 195,500 |
| 2024/04/18 | 2,820 | 2,878 | 2,817 | 2,851 | 154,100 |
| 2024/04/17 | 2,859 | 2,867 | 2,809 | 2,823 | 134,500 |
| 2024/04/16 | 2,875 | 2,880 | 2,844 | 2,846 | 140,400 |
| 2024/04/15 | 2,900 | 2,913 | 2,888 | 2,902 | 100,100 |
| 2024/04/12 | 2,924 | 2,939 | 2,913 | 2,914 | 95,700 |
| 2024/04/11 | 2,888 | 2,921 | 2,878 | 2,902 | 135,800 |
| 2024/04/10 | 2,960 | 2,972 | 2,920 | 2,920 | 69,200 |
| 2024/04/09 | 2,929 | 2,976 | 2,915 | 2,969 | 116,600 |
| 2024/04/08 | 2,954 | 2,961 | 2,904 | 2,905 | 70,500 |
| 2024/04/05 | 2,926 | 2,972 | 2,922 | 2,950 | 116,100 |
| 2024/04/04 | 2,870 | 2,943 | 2,866 | 2,929 | 138,100 |
| 2024/04/03 | 2,886 | 2,898 | 2,855 | 2,866 | 262,500 |
| 2024/04/02 | 2,994 | 2,995 | 2,936 | 2,936 | 134,700 |
| 2024/04/01 | 3,045 | 3,055 | 2,982 | 2,986 | 133,600 |
| 2024/03/29 | 3,045 | 3,070 | 3,030 | 3,030 | 129,300 |
| 2024/03/28 | 3,040 | 3,060 | 3,020 | 3,020 | 103,300 |
| 2024/03/27 | 3,100 | 3,130 | 3,070 | 3,115 | 166,900 |
| 2024/03/26 | 3,035 | 3,085 | 3,020 | 3,065 | 151,500 |
| 2024/03/25 | 3,120 | 3,120 | 3,050 | 3,050 | 189,500 |
| 2024/03/22 | 3,155 | 3,160 | 3,120 | 3,140 | 87,600 |
| 2024/03/21 | 3,160 | 3,165 | 3,135 | 3,135 | 123,000 |
| 2024/03/19 | 3,080 | 3,115 | 3,065 | 3,115 | 143,000 |
| 2024/03/18 | 3,035 | 3,080 | 3,035 | 3,080 | 103,900 |
| 2024/03/15 | 3,025 | 3,035 | 3,015 | 3,030 | 97,200 |
| 2024/03/14 | 3,025 | 3,070 | 3,010 | 3,055 | 90,600 |
| 2024/03/13 | 3,115 | 3,115 | 3,025 | 3,040 | 93,400 |
| 2024/03/12 | 3,005 | 3,090 | 2,997 | 3,080 | 136,900 |
| 2024/03/11 | 3,080 | 3,100 | 2,992 | 3,035 | 298,100 |
| 2024/03/08 | 3,120 | 3,165 | 3,110 | 3,125 | 200,000 |
| 2024/03/07 | 3,235 | 3,275 | 3,140 | 3,160 | 514,300 |
| 2024/03/06 | 3,155 | 3,265 | 3,100 | 3,240 | 733,500 |
| 2024/03/05 | 2,965 | 2,980 | 2,915 | 2,964 | 348,800 |
| 2024/03/04 | 3,025 | 3,025 | 2,991 | 2,991 | 193,500 |
| 2024/03/01 | 3,055 | 3,070 | 3,025 | 3,040 | 107,600 |
| 2024/02/29 | 3,030 | 3,040 | 2,997 | 3,030 | 125,700 |
| 2024/02/28 | 3,060 | 3,070 | 3,035 | 3,035 | 100,000 |
| 2024/02/27 | 3,050 | 3,065 | 3,020 | 3,065 | 169,300 |
| 2024/02/26 | 3,080 | 3,110 | 3,060 | 3,080 | 101,300 |
| 2024/02/22 | 3,105 | 3,125 | 3,055 | 3,095 | 150,700 |
| 2024/02/21 | 3,120 | 3,130 | 3,075 | 3,105 | 122,800 |
| 2024/02/20 | 3,115 | 3,175 | 3,090 | 3,140 | 210,600 |
| 2024/02/19 | 3,035 | 3,085 | 3,020 | 3,070 | 128,400 |
| 2024/02/16 | 3,015 | 3,080 | 2,990 | 3,045 | 251,400 |
| 2024/02/15 | 2,981 | 3,020 | 2,929 | 3,015 | 235,900 |
| 2024/02/14 | 3,020 | 3,025 | 2,969 | 2,978 | 223,900 |
| 2024/02/13 | 3,065 | 3,085 | 3,020 | 3,065 | 190,600 |
| 2024/02/09 | 3,015 | 3,035 | 3,000 | 3,030 | 152,400 |
| 2024/02/08 | 3,025 | 3,065 | 2,995 | 3,035 | 256,900 |
| 2024/02/07 | 3,030 | 3,090 | 3,010 | 3,045 | 279,300 |
| 2024/02/06 | 3,100 | 3,100 | 3,040 | 3,040 | 331,800 |
| 2024/02/05 | 3,070 | 3,125 | 3,020 | 3,100 | 743,700 |
| 2024/02/02 | 3,385 | 3,450 | 3,380 | 3,410 | 135,600 |
| 2024/02/01 | 3,430 | 3,435 | 3,370 | 3,370 | 135,300 |
| 2024/01/31 | 3,470 | 3,490 | 3,440 | 3,480 | 105,400 |
| 2024/01/30 | 3,490 | 3,520 | 3,470 | 3,480 | 87,700 |
| 2024/01/29 | 3,470 | 3,490 | 3,455 | 3,470 | 60,500 |
| 2024/01/26 | 3,475 | 3,505 | 3,445 | 3,475 | 90,000 |
| 2024/01/25 | 3,485 | 3,500 | 3,450 | 3,495 | 101,900 |
| 2024/01/24 | 3,485 | 3,495 | 3,430 | 3,435 | 80,500 |
| 2024/01/23 | 3,575 | 3,575 | 3,485 | 3,490 | 125,900 |
| 2024/01/22 | 3,530 | 3,550 | 3,500 | 3,550 | 84,300 |
| 2024/01/19 | 3,465 | 3,515 | 3,460 | 3,490 | 113,900 |
| 2024/01/18 | 3,435 | 3,475 | 3,425 | 3,430 | 100,400 |
| 2024/01/17 | 3,495 | 3,525 | 3,445 | 3,445 | 125,400 |
| 2024/01/16 | 3,525 | 3,530 | 3,470 | 3,475 | 129,800 |
| 2024/01/15 | 3,515 | 3,595 | 3,495 | 3,550 | 85,100 |
| 2024/01/12 | 3,570 | 3,575 | 3,490 | 3,515 | 129,500 |
| 2024/01/11 | 3,610 | 3,645 | 3,565 | 3,565 | 127,600 |
| 2024/01/10 | 3,560 | 3,585 | 3,545 | 3,570 | 137,400 |
| 2024/01/09 | 3,620 | 3,640 | 3,560 | 3,570 | 82,300 |
| 2024/01/05 | 3,645 | 3,645 | 3,595 | 3,595 | 80,100 |
| 2024/01/04 | 3,630 | 3,690 | 3,585 | 3,675 | 64,600 |