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

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
2018/12/28 1,809 2,035 1,809 1,915 12,800
2018/12/27 1,795 1,869 1,745 1,827 19,800
2018/12/26 1,825 1,837 1,750 1,775 4,700
2018/12/25 1,759 1,810 1,700 1,745 24,700
2018/12/21 1,751 1,780 1,730 1,779 11,700
2018/12/20 1,783 1,805 1,740 1,769 12,100
2018/12/19 1,806 1,830 1,790 1,821 2,800
2018/12/18 1,850 1,864 1,800 1,806 14,100
2018/12/17 1,874 1,969 1,870 1,880 22,200
2018/12/14 1,879 1,879 1,783 1,834 9,800
2018/12/13 1,837 1,882 1,805 1,847 5,700
2018/12/12 1,800 1,817 1,783 1,797 3,100
2018/12/11 1,841 1,844 1,790 1,800 7,500
2018/12/10 1,770 1,829 1,745 1,761 6,900
2018/12/07 1,831 1,845 1,789 1,805 11,400
2018/12/06 1,895 1,905 1,836 1,839 9,900
2018/12/05 1,894 1,924 1,861 1,900 2,800
2018/12/04 1,897 1,963 1,867 1,904 11,900
2018/12/03 1,905 1,972 1,905 1,937 9,700
2018/11/30 1,904 1,945 1,860 1,945 13,100
2018/11/29 1,890 1,917 1,822 1,904 25,000
2018/11/28 1,790 1,900 1,783 1,874 19,000
2018/11/27 1,800 1,800 1,759 1,764 7,400
2018/11/26 1,835 1,838 1,765 1,793 8,000
2018/11/22 1,852 1,852 1,805 1,835 5,900
2018/11/21 1,820 1,829 1,800 1,828 6,400
2018/11/20 1,875 1,898 1,821 1,854 9,000
2018/11/19 1,920 1,920 1,881 1,897 7,400
2018/11/16 1,934 1,960 1,896 1,920 11,000
2018/11/15 2,010 2,020 1,908 1,934 9,400
2018/11/14 1,997 2,053 1,985 2,009 9,800
2018/11/13 2,009 2,010 1,966 1,991 5,500
2018/11/12 2,013 2,049 2,000 2,000 6,000
2018/11/09 2,018 2,053 2,003 2,028 8,400
2018/11/08 2,039 2,069 1,982 2,018 34,100
2018/11/07 2,033 2,033 1,929 1,968 8,200
2018/11/06 2,050 2,050 1,993 1,993 9,900
2018/11/05 2,000 2,050 1,981 2,037 7,500
2018/11/02 1,951 2,030 1,951 2,017 12,200
2018/11/01 2,029 2,030 1,951 1,951 5,400
2018/10/31 1,999 2,079 1,982 2,029 29,800
2018/10/30 1,929 1,990 1,892 1,959 21,800
2018/10/29 1,925 2,030 1,899 1,942 11,700
2018/10/26 2,064 2,090 1,899 1,965 19,800
2018/10/25 2,071 2,100 2,055 2,055 20,100
2018/10/24 2,110 2,208 2,054 2,161 20,200
2018/10/23 2,143 2,229 2,084 2,084 30,900
2018/10/22 2,184 2,200 2,116 2,187 30,700
2018/10/19 2,072 2,168 2,025 2,158 55,800
2018/10/18 1,964 2,135 1,961 2,074 47,200
2018/10/17 2,011 2,011 1,950 2,000 29,400
2018/10/16 1,976 1,995 1,903 1,973 21,500
2018/10/15 1,946 2,020 1,920 1,950 25,000
2018/10/12 1,950 2,000 1,940 1,970 19,200
2018/10/11 1,800 1,990 1,795 1,990 116,900
2018/10/10 2,107 2,135 1,995 2,011 43,000
2018/10/09 2,035 2,148 2,033 2,100 42,800
2018/10/05 2,100 2,123 2,019 2,056 62,100
2018/10/04 2,268 2,280 2,105 2,105 97,600
2018/10/03 2,297 2,335 2,202 2,237 229,100
2018/10/02 2,155 2,249 2,091 2,249 122,300
2018/10/01 2,152 2,200 2,080 2,130 95,700
2018/09/28 2,165 2,270 2,090 2,143 266,500
2018/09/27 2,038 2,160 2,020 2,154 207,000
2018/09/26 2,100 2,107 2,025 2,088 267,100
2018/09/25 2,226 2,290 1,990 2,011 1,718,200

このページの先頭へ