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
2020/12/30 960 1,020 960 991 145,200
2020/12/29 937 974 927 970 74,700
2020/12/28 937 950 922 940 99,000
2020/12/25 945 965 926 946 103,000
2020/12/24 888 945 888 937 272,600
2020/12/23 900 914 884 895 259,800
2020/12/22 948 1,004 890 900 729,400
2020/12/21 1,065 1,086 975 975 696,500
2020/12/18 983 1,131 983 1,125 1,193,000
2020/12/17 964 984 941 981 77,300
2020/12/16 1,008 1,014 961 962 128,600
2020/12/15 965 993 958 993 52,100
2020/12/14 962 1,002 951 974 85,900
2020/12/11 944 970 935 957 88,300
2020/12/10 957 983 917 936 200,500
2020/12/09 966 997 960 972 121,900
2020/12/08 962 1,000 956 981 196,700
2020/12/07 1,020 1,020 946 963 320,700
2020/12/04 1,039 1,069 994 1,023 437,600
2020/12/03 1,080 1,087 1,042 1,050 321,300
2020/12/02 1,138 1,144 1,065 1,094 420,200
2020/12/01 1,108 1,234 1,072 1,112 960,100
2020/11/30 1,145 1,180 1,067 1,068 664,500
2020/11/27 1,058 1,215 1,041 1,187 2,393,700
2020/11/26 1,040 1,137 952 1,088 3,028,600
2020/11/25 850 987 836 987 1,081,100
2020/11/24 860 870 833 837 154,700
2020/11/20 861 872 855 872 25,600
2020/11/19 873 877 853 871 24,600
2020/11/18 855 891 848 879 55,000
2020/11/17 861 871 842 866 79,600
2020/11/16 845 878 809 853 224,100
2020/11/13 899 904 862 897 56,300
2020/11/12 891 915 880 906 63,200
2020/11/11 879 916 879 888 65,600
2020/11/10 886 910 872 877 56,900
2020/11/09 863 907 863 895 106,100
2020/11/06 829 866 812 856 147,600
2020/11/05 854 856 824 834 41,200
2020/11/04 836 860 832 849 66,600
2020/11/02 812 825 805 814 33,600
2020/10/30 849 849 795 812 112,800
2020/10/29 835 864 828 842 59,500
2020/10/28 853 853 836 850 47,300
2020/10/27 845 864 839 851 66,200
2020/10/26 875 875 845 851 63,700
2020/10/23 880 880 854 871 81,800
2020/10/22 905 905 871 880 50,400
2020/10/21 890 918 890 906 57,900
2020/10/20 882 906 881 898 26,100
2020/10/19 865 884 864 882 58,600
2020/10/16 873 884 859 871 53,400
2020/10/15 903 906 863 880 162,300
2020/10/14 922 922 901 909 61,400
2020/10/13 932 939 917 918 53,300
2020/10/12 920 950 910 937 60,900
2020/10/09 930 930 908 923 30,400
2020/10/08 916 928 909 926 26,300
2020/10/07 930 944 910 916 63,200
2020/10/06 935 949 913 930 89,800
2020/10/05 920 924 898 916 84,200
2020/10/02 955 973 895 920 158,200
2020/09/30 971 1,015 940 950 84,900
2020/09/29 947 1,020 932 984 147,600
2020/09/28 922 930 892 917 60,100
2020/09/25 885 907 871 907 37,100
2020/09/24 913 935 860 871 125,300
2020/09/23 872 931 870 928 101,900
2020/09/18 865 886 860 879 69,600
2020/09/17 863 866 855 858 81,000
2020/09/16 870 873 864 869 31,500
2020/09/15 879 880 863 867 63,100
2020/09/14 874 881 863 880 57,000
2020/09/11 854 861 851 859 56,600
2020/09/10 863 867 849 850 132,300
2020/09/09 880 890 854 868 156,400
2020/09/08 910 926 880 907 90,900
2020/09/07 951 996 901 903 379,000
2020/09/04 836 851 835 846 68,600
2020/09/03 880 880 871 871 37,300
2020/09/02 880 883 870 878 29,600
2020/09/01 890 890 885 889 23,700
2020/08/31 906 914 889 897 83,500
2020/08/28 930 958 921 921 10,200
2020/08/27 950 958 924 924 9,300
2020/08/26 955 964 945 945 5,200
2020/08/25 968 968 950 954 6,400
2020/08/24 952 968 947 955 4,900
2020/08/21 932 963 932 960 6,400
2020/08/20 955 956 927 932 10,400
2020/08/19 963 964 952 954 7,900
2020/08/18 958 980 947 969 16,700
2020/08/17 958 959 913 943 23,200
2020/08/14 913 920 902 913 10,800
2020/08/13 893 912 893 909 9,300
2020/08/12 901 910 885 892 6,700
2020/08/11 875 905 875 905 6,300
2020/08/07 875 890 868 873 8,000
2020/08/06 905 905 871 875 5,600
2020/08/05 892 912 851 905 9,800
2020/08/04 870 896 865 868 3,900
2020/08/03 855 873 854 855 3,700
2020/07/31 880 881 853 854 13,700
2020/07/30 895 895 888 888 2,400
2020/07/29 900 908 895 895 4,000
2020/07/28 910 928 903 903 2,100
2020/07/27 906 937 901 910 5,400
2020/07/22 912 915 900 906 4,300
2020/07/21 916 916 891 897 9,500
2020/07/20 920 920 900 916 5,700
2020/07/17 932 954 930 930 5,900
2020/07/16 925 945 925 945 3,400
2020/07/15 906 928 906 925 6,000
2020/07/14 912 924 897 920 9,300
2020/07/13 909 935 904 913 5,800
2020/07/10 935 950 902 902 7,600
2020/07/09 950 960 935 935 11,400
2020/07/08 1,001 1,001 952 957 13,500
2020/07/07 957 986 940 986 15,400
2020/07/06 880 943 875 925 36,400
2020/07/03 907 945 859 868 43,600
2020/07/02 978 978 903 918 23,100
2020/07/01 996 1,009 950 950 33,900
2020/06/30 1,085 1,085 1,010 1,011 24,200
2020/06/29 1,105 1,108 1,062 1,062 67,300
2020/06/26 1,258 1,265 1,241 1,259 19,800
2020/06/25 1,274 1,274 1,245 1,247 10,800
2020/06/24 1,265 1,276 1,251 1,266 22,700
2020/06/23 1,240 1,285 1,222 1,285 51,600
2020/06/22 1,213 1,213 1,195 1,195 9,000
2020/06/19 1,215 1,215 1,194 1,200 15,300
2020/06/18 1,234 1,234 1,209 1,221 16,300
2020/06/17 1,229 1,264 1,203 1,253 12,600
2020/06/16 1,180 1,235 1,168 1,229 37,900
2020/06/15 1,152 1,175 1,148 1,175 22,100
2020/06/12 1,150 1,152 1,132 1,152 14,100
2020/06/11 1,181 1,181 1,167 1,173 7,500
2020/06/10 1,159 1,183 1,159 1,165 6,500
2020/06/09 1,172 1,172 1,151 1,168 13,100
2020/06/08 1,140 1,185 1,140 1,172 24,000
2020/06/05 1,158 1,169 1,123 1,128 40,000
2020/06/04 1,175 1,207 1,166 1,175 77,000
2020/06/03 1,295 1,303 1,273 1,273 22,800
2020/06/02 1,305 1,305 1,291 1,292 10,700
2020/06/01 1,285 1,307 1,285 1,298 9,300
2020/05/29 1,328 1,328 1,275 1,279 20,600
2020/05/28 1,283 1,317 1,265 1,298 15,300
2020/05/27 1,277 1,290 1,265 1,275 8,200
2020/05/26 1,247 1,290 1,247 1,277 12,900
2020/05/25 1,262 1,262 1,241 1,247 8,900
2020/05/22 1,232 1,236 1,210 1,220 9,000
2020/05/21 1,217 1,232 1,207 1,232 6,600
2020/05/20 1,200 1,224 1,200 1,217 7,100
2020/05/19 1,232 1,232 1,195 1,200 10,700
2020/05/18 1,150 1,220 1,150 1,207 17,700
2020/05/15 1,240 1,240 1,200 1,215 14,900
2020/05/14 1,253 1,253 1,228 1,246 11,200
2020/05/13 1,257 1,257 1,226 1,257 8,300
2020/05/12 1,232 1,258 1,216 1,257 9,200
2020/05/11 1,198 1,250 1,198 1,214 13,600
2020/05/08 1,188 1,201 1,180 1,196 6,200
2020/05/07 1,217 1,217 1,169 1,188 8,100
2020/05/01 1,199 1,199 1,142 1,187 10,400
2020/04/30 1,201 1,219 1,181 1,181 11,300
2020/04/28 1,129 1,184 1,129 1,183 7,400
2020/04/27 1,111 1,123 1,110 1,123 3,500
2020/04/24 1,141 1,141 1,111 1,111 5,300
2020/04/23 1,090 1,115 1,083 1,111 2,800
2020/04/22 1,100 1,119 1,083 1,090 4,800
2020/04/21 1,121 1,140 1,100 1,109 8,300
2020/04/20 1,103 1,143 1,094 1,143 10,700
2020/04/17 1,085 1,116 1,081 1,104 5,100
2020/04/16 1,105 1,124 1,087 1,099 6,500
2020/04/15 1,148 1,148 1,101 1,135 7,400
2020/04/14 1,080 1,130 1,079 1,118 10,700
2020/04/13 1,088 1,105 1,072 1,089 7,000
2020/04/10 1,075 1,079 1,043 1,074 5,800
2020/04/09 1,036 1,071 1,030 1,060 6,700
2020/04/08 1,000 1,036 970 1,036 7,800
2020/04/07 1,001 1,033 954 993 14,800
2020/04/06 925 993 921 993 9,200
2020/04/03 965 973 929 940 13,600
2020/04/02 1,001 1,002 960 974 12,000
2020/04/01 1,070 1,110 1,005 1,005 17,800
2020/03/31 1,030 1,063 1,006 1,045 11,800
2020/03/30 915 1,005 915 1,000 20,200
2020/03/27 966 989 934 954 11,900
2020/03/26 961 973 935 940 5,200
2020/03/25 998 998 958 973 13,500
2020/03/24 900 924 884 919 7,700
2020/03/23 835 858 805 848 11,200
2020/03/19 890 890 832 835 19,100
2020/03/18 910 951 880 880 10,000
2020/03/17 810 903 809 900 8,400
2020/03/16 888 908 830 870 10,700
2020/03/13 880 886 806 857 35,100
2020/03/12 945 990 940 945 14,500
2020/03/11 1,049 1,055 991 991 10,200
2020/03/10 946 1,039 926 1,033 21,500
2020/03/09 1,080 1,080 965 991 39,100
2020/03/06 1,125 1,145 1,100 1,103 17,200
2020/03/05 1,155 1,160 1,136 1,136 8,600
2020/03/04 1,188 1,188 1,122 1,150 25,400
2020/03/03 1,250 1,250 1,175 1,178 13,600
2020/03/02 1,159 1,221 1,149 1,203 27,600
2020/02/28 1,211 1,232 1,169 1,177 42,800
2020/02/27 1,280 1,283 1,246 1,260 29,600
2020/02/26 1,271 1,301 1,263 1,278 21,100
2020/02/25 1,250 1,282 1,250 1,270 26,100
2020/02/21 1,306 1,327 1,303 1,318 11,600
2020/02/20 1,361 1,369 1,313 1,314 11,300
2020/02/19 1,323 1,388 1,323 1,356 22,200
2020/02/18 1,301 1,335 1,287 1,302 35,900
2020/02/17 1,375 1,376 1,276 1,301 37,900
2020/02/14 1,365 1,378 1,356 1,363 12,600
2020/02/13 1,425 1,429 1,364 1,386 24,600
2020/02/12 1,468 1,471 1,392 1,419 24,000
2020/02/10 1,462 1,500 1,462 1,468 11,700
2020/02/07 1,461 1,475 1,460 1,467 2,500
2020/02/06 1,449 1,482 1,449 1,480 6,200
2020/02/05 1,454 1,472 1,443 1,453 2,600
2020/02/04 1,434 1,484 1,434 1,460 7,400
2020/02/03 1,340 1,434 1,340 1,428 12,500
2020/01/31 1,376 1,403 1,376 1,400 4,900
2020/01/30 1,417 1,430 1,360 1,377 15,400
2020/01/29 1,423 1,468 1,423 1,438 8,200
2020/01/28 1,400 1,447 1,397 1,429 9,400
2020/01/27 1,450 1,454 1,416 1,416 15,400
2020/01/24 1,537 1,537 1,461 1,484 20,700
2020/01/23 1,482 1,522 1,482 1,521 28,900
2020/01/22 1,453 1,510 1,453 1,499 34,500
2020/01/21 1,449 1,464 1,444 1,453 4,200
2020/01/20 1,439 1,479 1,439 1,451 14,700
2020/01/17 1,456 1,462 1,420 1,428 19,300
2020/01/16 1,470 1,472 1,456 1,464 19,600
2020/01/15 1,453 1,482 1,443 1,470 29,900
2020/01/14 1,422 1,455 1,422 1,442 17,600
2020/01/10 1,419 1,427 1,415 1,420 11,300
2020/01/09 1,401 1,426 1,401 1,423 11,600
2020/01/08 1,390 1,422 1,370 1,410 29,700
2020/01/07 1,389 1,402 1,385 1,399 11,900
2020/01/06 1,391 1,406 1,351 1,389 31,700

このページの先頭へ