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
2025/08/01 2,914 2,953 2,884 2,953 92,100
2025/07/31 2,900 2,929 2,883 2,914 101,100
2025/07/30 2,867 2,886 2,865 2,874 60,300
2025/07/29 2,858 2,889 2,844 2,877 51,600
2025/07/28 2,865 2,902 2,859 2,890 94,500
2025/07/25 2,819 2,856 2,818 2,852 112,300
2025/07/24 2,852 2,860 2,817 2,828 147,600
2025/07/23 2,798 2,854 2,773 2,826 134,700
2025/07/22 2,799 2,820 2,762 2,764 67,900
2025/07/18 2,830 2,836 2,797 2,821 62,600
2025/07/17 2,796 2,824 2,790 2,815 38,800
2025/07/16 2,807 2,834 2,779 2,806 79,000
2025/07/15 2,821 2,827 2,800 2,806 60,700
2025/07/14 2,812 2,825 2,800 2,811 50,100
2025/07/11 2,831 2,849 2,808 2,818 58,500
2025/07/10 2,848 2,848 2,800 2,807 75,100
2025/07/09 2,840 2,857 2,825 2,842 64,900
2025/07/08 2,765 2,855 2,765 2,826 103,300
2025/07/07 2,818 2,818 2,766 2,767 64,000
2025/07/04 2,830 2,849 2,811 2,823 65,700
2025/07/03 2,798 2,825 2,798 2,810 89,800
2025/07/02 2,798 2,814 2,777 2,787 98,800
2025/07/01 2,850 2,851 2,792 2,819 105,000
2025/06/30 2,916 2,923 2,855 2,856 160,200
2025/06/27 2,924 2,944 2,827 2,888 599,800
2025/06/26 2,737 2,778 2,736 2,774 100,400
2025/06/25 2,714 2,740 2,692 2,734 76,800
2025/06/24 2,704 2,723 2,690 2,707 99,300
2025/06/23 2,609 2,701 2,592 2,690 125,700
2025/06/20 2,597 2,643 2,597 2,623 104,800
2025/06/19 2,558 2,590 2,549 2,589 94,100
2025/06/18 2,570 2,581 2,556 2,561 83,700
2025/06/17 2,561 2,582 2,557 2,571 72,900
2025/06/16 2,567 2,574 2,554 2,557 62,200
2025/06/13 2,623 2,626 2,548 2,550 88,500
2025/06/12 2,653 2,677 2,620 2,634 49,700
2025/06/11 2,614 2,699 2,613 2,653 86,800
2025/06/10 2,604 2,644 2,597 2,600 93,600
2025/06/09 2,618 2,631 2,583 2,583 40,600
2025/06/06 2,616 2,642 2,610 2,613 44,300
2025/06/05 2,627 2,646 2,605 2,616 60,100
2025/06/04 2,647 2,667 2,640 2,652 46,500
2025/06/03 2,600 2,664 2,576 2,632 93,400
2025/06/02 2,612 2,631 2,588 2,599 69,100
2025/05/30 2,613 2,626 2,603 2,612 52,700
2025/05/29 2,610 2,652 2,610 2,623 48,600
2025/05/28 2,600 2,633 2,597 2,609 53,500
2025/05/27 2,575 2,588 2,563 2,578 25,300
2025/05/26 2,568 2,584 2,562 2,576 29,700
2025/05/23 2,567 2,580 2,555 2,563 22,500
2025/05/22 2,537 2,567 2,532 2,557 33,700
2025/05/21 2,564 2,589 2,564 2,565 41,500
2025/05/20 2,611 2,628 2,564 2,564 59,600
2025/05/19 2,597 2,620 2,582 2,611 54,900
2025/05/16 2,571 2,603 2,544 2,596 68,800
2025/05/15 2,623 2,623 2,564 2,589 60,900
2025/05/14 2,611 2,633 2,563 2,628 85,500
2025/05/13 2,615 2,639 2,581 2,610 55,700
2025/05/12 2,518 2,596 2,518 2,576 60,900
2025/05/09 2,553 2,560 2,511 2,518 127,300
2025/05/08 2,559 2,565 2,488 2,530 184,600
2025/05/07 2,573 2,615 2,564 2,600 193,500
2025/05/02 2,593 2,607 2,563 2,565 82,200
2025/05/01 2,554 2,579 2,543 2,562 69,300
2025/04/30 2,542 2,561 2,520 2,554 94,800
2025/04/28 2,575 2,578 2,518 2,523 75,800
2025/04/25 2,501 2,560 2,501 2,553 63,500
2025/04/24 2,505 2,538 2,493 2,501 45,900
2025/04/23 2,488 2,525 2,486 2,500 125,100
2025/04/22 2,450 2,475 2,447 2,463 91,500
2025/04/21 2,479 2,480 2,441 2,454 72,500
2025/04/18 2,469 2,484 2,457 2,484 65,300
2025/04/17 2,442 2,469 2,442 2,469 66,400
2025/04/16 2,458 2,490 2,450 2,453 107,900
2025/04/15 2,446 2,469 2,433 2,458 77,900
2025/04/14 2,390 2,432 2,377 2,418 75,600
2025/04/11 2,308 2,404 2,274 2,398 102,000
2025/04/10 2,490 2,500 2,396 2,408 123,200
2025/04/09 2,338 2,348 2,272 2,291 143,100
2025/04/08 2,350 2,430 2,336 2,418 171,400
2025/04/07 2,330 2,353 2,254 2,268 291,800
2025/04/04 2,500 2,500 2,381 2,424 222,800
2025/04/03 2,532 2,553 2,480 2,547 177,300
2025/04/02 2,650 2,663 2,623 2,632 96,600
2025/04/01 2,623 2,641 2,613 2,613 107,000
2025/03/31 2,648 2,654 2,595 2,596 112,700
2025/03/28 2,680 2,693 2,652 2,692 102,800
2025/03/27 2,722 2,753 2,713 2,753 134,900
2025/03/26 2,728 2,774 2,725 2,763 100,900
2025/03/25 2,691 2,724 2,691 2,719 89,000
2025/03/24 2,732 2,732 2,685 2,685 88,300
2025/03/21 2,737 2,766 2,732 2,732 84,000
2025/03/19 2,686 2,779 2,685 2,744 73,900
2025/03/18 2,717 2,729 2,697 2,697 49,600
2025/03/17 2,696 2,717 2,696 2,697 47,800
2025/03/14 2,683 2,704 2,680 2,689 53,900
2025/03/13 2,718 2,745 2,690 2,690 61,300
2025/03/12 2,665 2,717 2,650 2,717 76,100
2025/03/11 2,673 2,680 2,643 2,665 94,100
2025/03/10 2,740 2,740 2,704 2,705 59,900
2025/03/07 2,786 2,786 2,724 2,740 61,000
2025/03/06 2,770 2,777 2,753 2,776 78,100
2025/03/05 2,721 2,733 2,690 2,728 105,100
2025/03/04 2,762 2,762 2,702 2,721 77,200
2025/03/03 2,719 2,762 2,704 2,762 83,900
2025/02/28 2,720 2,720 2,661 2,689 112,400
2025/02/27 2,691 2,725 2,673 2,725 99,500
2025/02/26 2,682 2,718 2,672 2,691 73,500
2025/02/25 2,681 2,747 2,678 2,718 84,600
2025/02/21 2,700 2,733 2,676 2,692 84,600
2025/02/20 2,717 2,738 2,700 2,717 76,400
2025/02/19 2,697 2,748 2,696 2,716 55,800
2025/02/18 2,693 2,699 2,675 2,679 57,500
2025/02/17 2,756 2,771 2,695 2,696 71,300
2025/02/14 2,858 2,858 2,756 2,756 59,900
2025/02/13 2,770 2,841 2,750 2,835 92,900
2025/02/12 2,853 2,878 2,770 2,770 73,700
2025/02/10 2,821 2,850 2,804 2,839 88,400
2025/02/07 2,817 2,848 2,784 2,826 108,500
2025/02/06 2,945 2,951 2,814 2,832 343,300
2025/02/05 2,950 3,030 2,886 2,981 714,400
2025/02/04 2,530 2,568 2,530 2,534 143,900
2025/02/03 2,600 2,600 2,471 2,480 326,500
2025/01/31 2,664 2,666 2,634 2,638 115,000
2025/01/30 2,648 2,664 2,637 2,664 104,400
2025/01/29 2,673 2,689 2,645 2,649 79,600
2025/01/28 2,660 2,680 2,649 2,658 96,500
2025/01/27 2,692 2,717 2,671 2,676 102,100
2025/01/24 2,713 2,753 2,713 2,721 77,600
2025/01/23 2,727 2,729 2,695 2,714 51,700
2025/01/22 2,709 2,731 2,702 2,727 65,500
2025/01/21 2,695 2,700 2,672 2,690 50,000
2025/01/20 2,654 2,688 2,654 2,683 58,000
2025/01/17 2,648 2,670 2,644 2,654 58,100
2025/01/16 2,665 2,676 2,637 2,648 83,000
2025/01/15 2,662 2,686 2,650 2,675 67,600
2025/01/14 2,650 2,661 2,625 2,638 112,300
2025/01/10 2,664 2,686 2,650 2,656 61,000
2025/01/09 2,674 2,674 2,643 2,664 84,400
2025/01/08 2,674 2,717 2,674 2,685 74,200
2025/01/07 2,645 2,713 2,645 2,695 102,000
2025/01/06 2,703 2,703 2,632 2,632 113,900

このページの先頭へ