アイリックコーポレーション(7325)の株価時系列情報
アイリックコーポレーション(7325)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 | 752 | 752 | 750 | 752 | 4,600 |
| 2025/07/31 | 752 | 753 | 750 | 752 | 6,100 |
| 2025/07/30 | 752 | 754 | 742 | 753 | 21,600 |
| 2025/07/29 | 750 | 750 | 745 | 749 | 1,100 |
| 2025/07/28 | 752 | 752 | 740 | 751 | 5,800 |
| 2025/07/25 | 752 | 752 | 743 | 752 | 10,600 |
| 2025/07/24 | 748 | 752 | 745 | 752 | 13,000 |
| 2025/07/23 | 747 | 750 | 740 | 749 | 17,000 |
| 2025/07/22 | 742 | 747 | 738 | 747 | 9,100 |
| 2025/07/18 | 740 | 743 | 738 | 740 | 10,200 |
| 2025/07/17 | 746 | 746 | 740 | 740 | 1,800 |
| 2025/07/16 | 749 | 749 | 744 | 749 | 4,300 |
| 2025/07/15 | 749 | 750 | 746 | 749 | 4,500 |
| 2025/07/14 | 740 | 750 | 740 | 749 | 10,600 |
| 2025/07/11 | 745 | 747 | 740 | 740 | 1,700 |
| 2025/07/10 | 740 | 745 | 737 | 745 | 4,000 |
| 2025/07/09 | 729 | 740 | 725 | 740 | 7,000 |
| 2025/07/08 | 730 | 732 | 724 | 732 | 11,300 |
| 2025/07/07 | 730 | 730 | 730 | 730 | 2,900 |
| 2025/07/04 | 726 | 729 | 726 | 727 | 4,500 |
| 2025/07/03 | 722 | 725 | 718 | 722 | 3,500 |
| 2025/07/02 | 726 | 731 | 725 | 728 | 6,600 |
| 2025/07/01 | 726 | 726 | 718 | 726 | 3,400 |
| 2025/06/30 | 721 | 723 | 714 | 722 | 10,100 |
| 2025/06/27 | 721 | 736 | 716 | 721 | 15,500 |
| 2025/06/26 | 740 | 747 | 739 | 740 | 11,500 |
| 2025/06/25 | 773 | 773 | 740 | 740 | 12,900 |
| 2025/06/24 | 748 | 758 | 743 | 758 | 25,600 |
| 2025/06/23 | 770 | 770 | 736 | 752 | 11,200 |
| 2025/06/20 | 762 | 769 | 730 | 755 | 18,100 |
| 2025/06/19 | 755 | 770 | 745 | 762 | 23,200 |
| 2025/06/18 | 790 | 793 | 754 | 766 | 21,300 |
| 2025/06/17 | 787 | 820 | 764 | 805 | 126,100 |
| 2025/06/16 | 720 | 724 | 705 | 718 | 2,400 |
| 2025/06/13 | 725 | 725 | 721 | 721 | 1,200 |
| 2025/06/12 | 734 | 734 | 721 | 721 | 1,700 |
| 2025/06/11 | 736 | 741 | 731 | 737 | 4,200 |
| 2025/06/10 | 732 | 738 | 732 | 734 | 300 |
| 2025/06/09 | 729 | 740 | 729 | 738 | 1,800 |
| 2025/06/06 | 739 | 743 | 727 | 727 | 700 |
| 2025/06/05 | 742 | 742 | 722 | 737 | 2,600 |
| 2025/06/04 | 735 | 744 | 735 | 737 | 2,000 |
| 2025/06/03 | 742 | 742 | 730 | 740 | 2,200 |
| 2025/06/02 | 737 | 743 | 736 | 742 | 1,700 |
| 2025/05/30 | 746 | 760 | 735 | 737 | 4,800 |
| 2025/05/29 | 757 | 757 | 740 | 745 | 2,100 |
| 2025/05/28 | 766 | 766 | 750 | 761 | 2,000 |
| 2025/05/27 | 744 | 767 | 738 | 767 | 6,700 |
| 2025/05/26 | 730 | 749 | 725 | 737 | 4,600 |
| 2025/05/23 | 734 | 735 | 723 | 728 | 4,600 |
| 2025/05/22 | 727 | 731 | 720 | 728 | 3,500 |
| 2025/05/21 | 740 | 740 | 725 | 733 | 6,100 |
| 2025/05/20 | 726 | 728 | 717 | 725 | 5,400 |
| 2025/05/19 | 744 | 745 | 726 | 726 | 6,800 |
| 2025/05/16 | 740 | 757 | 714 | 738 | 25,500 |
| 2025/05/15 | 728 | 736 | 704 | 729 | 5,000 |
| 2025/05/14 | 736 | 740 | 718 | 724 | 1,100 |
| 2025/05/13 | 710 | 745 | 710 | 736 | 10,300 |
| 2025/05/12 | 702 | 707 | 697 | 707 | 2,200 |
| 2025/05/09 | 697 | 697 | 687 | 697 | 1,100 |
| 2025/05/08 | 697 | 700 | 690 | 697 | 900 |
| 2025/05/07 | 686 | 697 | 686 | 697 | 1,500 |
| 2025/05/02 | 704 | 704 | 681 | 688 | 3,300 |
| 2025/05/01 | 686 | 700 | 683 | 700 | 2,300 |
| 2025/04/30 | 675 | 686 | 675 | 686 | 1,500 |
| 2025/04/28 | 675 | 681 | 674 | 675 | 1,300 |
| 2025/04/25 | 697 | 697 | 675 | 675 | 6,000 |
| 2025/04/24 | 680 | 684 | 676 | 684 | 1,200 |
| 2025/04/23 | 672 | 678 | 667 | 678 | 3,600 |
| 2025/04/22 | 663 | 672 | 663 | 672 | 1,300 |
| 2025/04/21 | 662 | 685 | 658 | 665 | 8,900 |
| 2025/04/18 | 672 | 674 | 666 | 672 | 5,000 |
| 2025/04/17 | 672 | 677 | 662 | 677 | 3,200 |
| 2025/04/16 | 672 | 672 | 657 | 670 | 3,800 |
| 2025/04/15 | 679 | 679 | 662 | 672 | 600 |
| 2025/04/14 | 664 | 667 | 659 | 659 | 3,000 |
| 2025/04/11 | 660 | 664 | 640 | 664 | 1,600 |
| 2025/04/10 | 665 | 685 | 656 | 661 | 8,400 |
| 2025/04/09 | 660 | 666 | 634 | 635 | 3,800 |
| 2025/04/08 | 665 | 689 | 651 | 680 | 5,600 |
| 2025/04/07 | 580 | 638 | 580 | 635 | 18,500 |
| 2025/04/04 | 681 | 695 | 660 | 670 | 23,500 |
| 2025/04/03 | 679 | 699 | 679 | 699 | 5,200 |
| 2025/04/02 | 700 | 700 | 691 | 699 | 3,300 |
| 2025/04/01 | 703 | 703 | 695 | 703 | 3,200 |
| 2025/03/31 | 700 | 703 | 695 | 703 | 2,800 |
| 2025/03/28 | 696 | 705 | 695 | 703 | 4,800 |
| 2025/03/27 | 697 | 702 | 697 | 701 | 2,700 |
| 2025/03/26 | 681 | 745 | 681 | 702 | 24,500 |
| 2025/03/25 | 699 | 699 | 681 | 681 | 7,000 |
| 2025/03/24 | 680 | 695 | 680 | 695 | 6,500 |
| 2025/03/21 | 674 | 680 | 670 | 680 | 4,800 |
| 2025/03/19 | 667 | 676 | 667 | 670 | 3,000 |
| 2025/03/18 | 665 | 671 | 665 | 666 | 5,600 |
| 2025/03/17 | 660 | 672 | 660 | 664 | 11,000 |
| 2025/03/14 | 658 | 675 | 649 | 660 | 10,800 |
| 2025/03/13 | 652 | 663 | 652 | 662 | 4,800 |
| 2025/03/12 | 651 | 652 | 649 | 652 | 2,500 |
| 2025/03/11 | 650 | 655 | 646 | 652 | 6,000 |
| 2025/03/10 | 652 | 660 | 649 | 653 | 4,600 |
| 2025/03/07 | 654 | 659 | 649 | 653 | 6,800 |
| 2025/03/06 | 646 | 659 | 646 | 655 | 4,500 |
| 2025/03/05 | 649 | 652 | 642 | 645 | 4,900 |
| 2025/03/04 | 654 | 659 | 640 | 649 | 6,100 |
| 2025/03/03 | 657 | 663 | 656 | 661 | 4,700 |
| 2025/02/28 | 640 | 649 | 640 | 649 | 4,600 |
| 2025/02/27 | 636 | 653 | 636 | 650 | 14,600 |
| 2025/02/26 | 661 | 661 | 652 | 656 | 6,900 |
| 2025/02/25 | 676 | 676 | 662 | 663 | 5,600 |
| 2025/02/21 | 662 | 666 | 661 | 666 | 3,400 |
| 2025/02/20 | 676 | 676 | 662 | 664 | 7,900 |
| 2025/02/19 | 692 | 692 | 675 | 677 | 9,700 |
| 2025/02/18 | 687 | 693 | 677 | 677 | 14,400 |
| 2025/02/17 | 665 | 701 | 653 | 697 | 66,400 |
| 2025/02/14 | 700 | 730 | 696 | 715 | 21,900 |
| 2025/02/13 | 694 | 699 | 676 | 695 | 13,600 |
| 2025/02/12 | 686 | 693 | 685 | 693 | 8,000 |
| 2025/02/10 | 690 | 690 | 679 | 686 | 6,900 |
| 2025/02/07 | 679 | 690 | 678 | 680 | 10,600 |
| 2025/02/06 | 681 | 687 | 673 | 679 | 14,200 |
| 2025/02/05 | 664 | 670 | 659 | 663 | 7,200 |
| 2025/02/04 | 667 | 667 | 662 | 663 | 3,200 |
| 2025/02/03 | 665 | 665 | 656 | 661 | 5,600 |
| 2025/01/31 | 674 | 674 | 664 | 666 | 5,300 |
| 2025/01/30 | 673 | 673 | 664 | 666 | 5,800 |
| 2025/01/29 | 676 | 676 | 671 | 673 | 2,500 |
| 2025/01/28 | 665 | 674 | 662 | 674 | 1,500 |
| 2025/01/27 | 666 | 666 | 658 | 665 | 5,700 |
| 2025/01/24 | 675 | 675 | 663 | 667 | 6,300 |
| 2025/01/23 | 664 | 669 | 664 | 669 | 1,700 |
| 2025/01/22 | 664 | 670 | 664 | 670 | 4,300 |
| 2025/01/21 | 678 | 678 | 663 | 670 | 2,500 |
| 2025/01/20 | 669 | 679 | 656 | 672 | 11,800 |
| 2025/01/17 | 675 | 675 | 666 | 668 | 3,200 |
| 2025/01/16 | 682 | 683 | 670 | 675 | 3,300 |
| 2025/01/15 | 689 | 689 | 670 | 679 | 4,100 |
| 2025/01/14 | 691 | 695 | 680 | 680 | 5,700 |
| 2025/01/10 | 684 | 691 | 682 | 683 | 2,400 |
| 2025/01/09 | 690 | 690 | 680 | 690 | 3,800 |
| 2025/01/08 | 680 | 690 | 680 | 690 | 3,900 |
| 2025/01/07 | 674 | 680 | 673 | 680 | 8,000 |
| 2025/01/06 | 662 | 671 | 662 | 670 | 4,300 |
| 2024/12/30 | 666 | 667 | 661 | 663 | 3,100 |
| 2024/12/27 | 659 | 666 | 659 | 664 | 6,900 |
| 2024/12/26 | 673 | 679 | 645 | 655 | 26,300 |
| 2024/12/25 | 679 | 682 | 671 | 673 | 11,900 |
| 2024/12/24 | 664 | 672 | 657 | 672 | 13,100 |
| 2024/12/23 | 653 | 670 | 648 | 670 | 171,400 |
| 2024/12/20 | 648 | 648 | 641 | 645 | 16,100 |
| 2024/12/19 | 640 | 648 | 640 | 648 | 2,500 |
| 2024/12/18 | 641 | 647 | 640 | 647 | 6,400 |
| 2024/12/17 | 656 | 656 | 636 | 645 | 26,700 |
| 2024/12/16 | 669 | 674 | 656 | 665 | 6,200 |
| 2024/12/13 | 675 | 675 | 669 | 669 | 6,900 |
| 2024/12/12 | 689 | 689 | 675 | 675 | 9,500 |
| 2024/12/11 | 679 | 689 | 679 | 689 | 2,900 |
| 2024/12/10 | 681 | 685 | 679 | 679 | 2,000 |
| 2024/12/09 | 684 | 686 | 679 | 685 | 3,400 |
| 2024/12/06 | 687 | 687 | 682 | 682 | 2,400 |
| 2024/12/05 | 689 | 707 | 687 | 691 | 153,600 |
| 2024/12/04 | 681 | 685 | 679 | 682 | 5,800 |
| 2024/12/03 | 693 | 703 | 680 | 690 | 8,300 |
| 2024/12/02 | 685 | 685 | 680 | 683 | 1,800 |
| 2024/11/29 | 682 | 686 | 682 | 685 | 2,100 |
| 2024/11/28 | 685 | 693 | 682 | 683 | 4,500 |
| 2024/11/27 | 704 | 704 | 686 | 695 | 2,600 |
| 2024/11/26 | 695 | 707 | 692 | 707 | 3,800 |
| 2024/11/25 | 699 | 699 | 695 | 695 | 2,600 |
| 2024/11/22 | 696 | 699 | 695 | 699 | 3,700 |
| 2024/11/21 | 702 | 707 | 690 | 696 | 4,400 |
| 2024/11/20 | 713 | 713 | 700 | 702 | 2,400 |
| 2024/11/19 | 702 | 716 | 702 | 715 | 6,200 |
| 2024/11/18 | 695 | 707 | 695 | 705 | 6,300 |
| 2024/11/15 | 734 | 734 | 698 | 708 | 17,300 |
| 2024/11/14 | 720 | 720 | 700 | 700 | 22,300 |
| 2024/11/13 | 695 | 699 | 692 | 695 | 8,300 |
| 2024/11/12 | 689 | 694 | 677 | 694 | 6,200 |
| 2024/11/11 | 670 | 683 | 670 | 682 | 7,500 |
| 2024/11/08 | 669 | 669 | 663 | 666 | 800 |
| 2024/11/07 | 672 | 673 | 660 | 669 | 5,000 |
| 2024/11/06 | 667 | 673 | 664 | 664 | 4,400 |
| 2024/11/05 | 679 | 679 | 667 | 667 | 2,100 |
| 2024/11/01 | 671 | 672 | 666 | 672 | 1,500 |
| 2024/10/31 | 664 | 664 | 664 | 664 | 200 |
| 2024/10/30 | 664 | 670 | 663 | 663 | 900 |
| 2024/10/29 | 674 | 674 | 662 | 662 | 3,600 |
| 2024/10/28 | 652 | 664 | 652 | 664 | 900 |
| 2024/10/25 | 660 | 660 | 652 | 652 | 6,200 |
| 2024/10/24 | 665 | 665 | 653 | 658 | 5,000 |
| 2024/10/23 | 666 | 667 | 659 | 660 | 3,500 |
| 2024/10/22 | 670 | 674 | 666 | 666 | 7,200 |
| 2024/10/21 | 674 | 678 | 668 | 668 | 3,800 |
| 2024/10/18 | 674 | 674 | 668 | 672 | 10,400 |
| 2024/10/17 | 666 | 671 | 665 | 665 | 3,500 |
| 2024/10/16 | 665 | 668 | 655 | 656 | 15,400 |
| 2024/10/15 | 674 | 674 | 665 | 666 | 3,900 |
| 2024/10/11 | 667 | 670 | 666 | 666 | 2,500 |
| 2024/10/10 | 667 | 670 | 665 | 667 | 3,500 |
| 2024/10/09 | 665 | 666 | 660 | 666 | 5,100 |
| 2024/10/08 | 667 | 667 | 662 | 663 | 4,000 |