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
2021/12/30 1,031 1,074 1,031 1,070 20,400
2021/12/29 1,000 1,047 974 1,031 29,500
2021/12/28 997 1,012 994 994 26,400
2021/12/27 1,004 1,004 988 1,003 10,400
2021/12/24 1,006 1,014 999 1,013 7,900
2021/12/23 1,014 1,020 998 1,000 7,700
2021/12/22 1,012 1,018 996 1,005 9,700
2021/12/21 1,010 1,029 1,000 1,012 15,500
2021/12/20 1,020 1,028 999 999 18,500
2021/12/17 1,032 1,032 997 1,009 15,500
2021/12/16 1,065 1,075 1,032 1,039 21,200
2021/12/15 990 1,057 990 1,050 45,500
2021/12/14 993 1,001 985 988 18,600
2021/12/13 994 1,002 992 993 10,700
2021/12/10 1,008 1,009 990 990 6,500
2021/12/09 1,010 1,017 995 1,009 9,500
2021/12/08 1,012 1,014 980 1,008 14,800
2021/12/07 994 1,022 994 1,003 22,000
2021/12/06 989 1,007 989 991 28,200
2021/12/03 998 1,012 997 1,011 18,600
2021/12/02 1,001 1,035 989 1,001 38,000
2021/12/01 961 990 941 987 25,200
2021/11/30 997 997 959 963 14,200
2021/11/29 997 1,000 960 962 32,500
2021/11/26 1,021 1,021 1,005 1,020 11,500
2021/11/25 1,030 1,053 1,014 1,027 35,600
2021/11/24 1,006 1,025 986 1,022 20,500
2021/11/22 974 1,014 954 1,014 24,200
2021/11/19 954 974 954 967 14,400
2021/11/18 1,001 1,035 947 951 64,300
2021/11/17 978 989 963 989 18,300
2021/11/16 1,000 1,000 976 985 15,700
2021/11/15 951 997 940 997 76,700
2021/11/12 924 934 924 928 7,400
2021/11/11 938 940 918 924 17,200
2021/11/10 943 1,000 940 940 67,300
2021/11/09 941 943 936 943 11,800
2021/11/08 945 945 930 944 12,200
2021/11/05 947 947 936 945 2,300
2021/11/04 935 952 934 938 15,600
2021/11/02 939 940 928 932 5,300
2021/11/01 918 928 917 926 2,900
2021/10/29 921 923 912 912 13,000
2021/10/28 915 929 915 921 4,400
2021/10/27 919 928 914 915 5,300
2021/10/26 911 926 911 915 7,600
2021/10/25 926 926 910 913 7,400
2021/10/22 913 932 911 911 24,800
2021/10/21 935 940 930 930 4,800
2021/10/20 933 948 930 940 7,400
2021/10/19 930 934 920 931 7,000
2021/10/18 938 945 930 932 4,900
2021/10/15 938 945 935 938 8,900
2021/10/14 941 944 920 924 21,200
2021/10/13 947 952 937 941 5,700
2021/10/12 965 965 936 947 15,300
2021/10/11 987 987 968 972 8,300
2021/10/08 968 979 965 973 5,400
2021/10/07 986 986 962 962 8,200
2021/10/06 972 988 946 986 26,900
2021/10/05 960 980 953 965 30,600
2021/10/04 970 980 950 950 16,400
2021/10/01 961 964 952 960 7,800
2021/09/30 975 975 957 969 7,200
2021/09/29 960 968 956 964 11,700
2021/09/28 987 987 961 963 18,700
2021/09/27 987 988 962 972 18,600
2021/09/24 968 991 966 989 14,400
2021/09/22 958 964 946 953 11,500
2021/09/21 959 967 919 958 56,900
2021/09/17 980 992 979 985 11,000
2021/09/16 990 994 963 978 22,500
2021/09/15 1,007 1,010 986 990 14,900
2021/09/14 1,005 1,020 989 1,016 28,500
2021/09/13 1,016 1,027 1,001 1,006 33,200
2021/09/10 975 1,050 975 1,050 66,200
2021/09/09 955 971 954 960 9,200
2021/09/08 950 968 950 955 18,000
2021/09/07 961 972 951 951 13,200
2021/09/06 980 984 961 964 18,400
2021/09/03 988 990 971 980 15,100
2021/09/02 1,000 1,000 961 961 26,000
2021/09/01 939 999 930 985 155,200
2021/08/31 928 949 928 939 19,000
2021/08/30 934 936 925 928 4,600
2021/08/27 925 927 907 922 6,700
2021/08/26 935 935 918 919 6,300
2021/08/25 937 937 925 925 10,400
2021/08/24 936 940 925 930 10,800
2021/08/23 913 924 905 924 9,800
2021/08/20 896 915 893 913 30,000
2021/08/19 909 909 890 896 10,500
2021/08/18 913 915 888 909 10,500
2021/08/17 919 927 899 899 14,800
2021/08/16 934 934 901 913 19,400
2021/08/13 940 944 925 934 20,100
2021/08/12 920 939 914 939 23,000
2021/08/11 915 920 907 911 15,900
2021/08/10 897 919 890 914 14,100
2021/08/06 904 904 885 887 40,700
2021/08/05 907 914 904 904 7,400
2021/08/04 917 922 907 907 15,600
2021/08/03 937 937 915 917 8,200
2021/08/02 930 930 910 923 34,900
2021/07/30 954 954 914 915 47,000
2021/07/29 937 945 935 944 7,300
2021/07/28 947 958 936 937 23,000
2021/07/27 956 960 951 951 4,600
2021/07/26 955 964 948 948 8,200
2021/07/21 972 972 943 945 21,000
2021/07/20 950 967 945 945 29,900
2021/07/19 970 970 949 955 15,400
2021/07/16 977 984 972 977 6,600
2021/07/15 998 998 977 977 9,300
2021/07/14 990 995 982 984 7,200
2021/07/13 989 1,000 983 990 12,500
2021/07/12 982 1,000 982 984 11,500
2021/07/09 943 990 943 980 40,100
2021/07/08 969 974 947 959 31,500
2021/07/07 995 1,001 971 980 21,300
2021/07/06 1,008 1,008 987 1,000 18,000
2021/07/05 993 1,038 993 998 49,600
2021/07/02 991 1,005 977 1,000 22,400
2021/07/01 983 992 968 977 19,000
2021/06/30 1,017 1,017 973 981 46,200
2021/06/29 1,004 1,021 1,002 1,006 59,700
2021/06/28 1,034 1,055 1,031 1,043 50,500
2021/06/25 1,027 1,034 1,015 1,025 32,500
2021/06/24 1,059 1,059 1,015 1,019 46,000
2021/06/23 1,064 1,067 1,040 1,059 19,400
2021/06/22 1,052 1,066 1,037 1,050 38,900
2021/06/21 1,039 1,049 1,028 1,033 45,600
2021/06/18 1,101 1,108 1,052 1,062 123,500
2021/06/17 1,144 1,145 1,101 1,105 52,700
2021/06/16 1,172 1,172 1,136 1,142 26,600
2021/06/15 1,163 1,173 1,157 1,163 10,100
2021/06/14 1,173 1,173 1,141 1,156 21,100
2021/06/11 1,177 1,177 1,154 1,155 14,900
2021/06/10 1,164 1,174 1,152 1,169 15,300
2021/06/09 1,170 1,175 1,152 1,164 23,600
2021/06/08 1,166 1,176 1,156 1,156 17,700
2021/06/07 1,152 1,160 1,139 1,153 18,000
2021/06/04 1,150 1,156 1,123 1,132 44,500
2021/06/03 1,190 1,204 1,151 1,157 69,600
2021/06/02 1,190 1,209 1,178 1,191 33,300
2021/06/01 1,181 1,193 1,160 1,186 27,400
2021/05/31 1,172 1,200 1,172 1,182 44,700
2021/05/28 1,180 1,192 1,167 1,180 40,300
2021/05/27 1,202 1,208 1,158 1,172 89,500
2021/05/26 1,209 1,211 1,188 1,200 43,600
2021/05/25 1,210 1,218 1,189 1,209 52,600
2021/05/24 1,215 1,220 1,172 1,195 72,700
2021/05/21 1,232 1,232 1,188 1,218 82,400
2021/05/20 1,180 1,230 1,170 1,220 65,800
2021/05/19 1,133 1,210 1,123 1,183 77,100
2021/05/18 1,108 1,140 1,105 1,129 55,800
2021/05/17 1,135 1,156 1,078 1,106 99,200
2021/05/14 1,110 1,154 1,110 1,149 75,800
2021/05/13 1,130 1,159 1,096 1,099 109,700
2021/05/12 1,222 1,222 1,127 1,156 91,200
2021/05/11 1,240 1,264 1,182 1,192 175,000
2021/05/10 1,192 1,235 1,192 1,226 48,600
2021/05/07 1,188 1,197 1,175 1,182 55,600
2021/05/06 1,180 1,215 1,173 1,185 58,200
2021/04/30 1,170 1,235 1,163 1,201 125,300
2021/04/28 1,205 1,229 1,180 1,182 72,600
2021/04/27 1,290 1,293 1,209 1,216 188,500
2021/04/26 1,331 1,387 1,271 1,276 332,800
2021/04/23 1,370 1,395 1,233 1,301 184,700
2021/04/22 1,306 1,382 1,300 1,370 137,400
2021/04/21 1,314 1,356 1,298 1,311 161,800
2021/04/20 1,343 1,371 1,325 1,367 91,800
2021/04/19 1,286 1,370 1,281 1,367 147,300
2021/04/16 1,326 1,335 1,242 1,283 139,100
2021/04/15 1,281 1,318 1,249 1,296 234,000
2021/04/14 1,164 1,300 1,160 1,251 364,500
2021/04/13 1,155 1,172 1,145 1,146 32,900
2021/04/12 1,131 1,181 1,131 1,156 52,100
2021/04/09 1,134 1,152 1,113 1,125 29,800
2021/04/08 1,156 1,156 1,113 1,134 54,800
2021/04/07 1,156 1,179 1,134 1,162 90,900
2021/04/06 1,127 1,181 1,110 1,155 123,400
2021/04/05 1,096 1,135 1,085 1,130 65,700
2021/04/02 1,090 1,090 1,058 1,079 31,800
2021/04/01 1,055 1,105 1,054 1,080 47,800
2021/03/31 1,080 1,080 1,046 1,051 35,600
2021/03/30 1,060 1,089 1,054 1,071 111,500
2021/03/29 1,050 1,112 1,044 1,067 182,300
2021/03/26 1,028 1,050 1,023 1,041 40,100
2021/03/25 996 1,046 969 1,036 189,000
2021/03/24 1,028 1,033 988 991 101,100
2021/03/23 1,039 1,064 1,030 1,058 72,400
2021/03/22 1,014 1,041 1,002 1,038 39,900
2021/03/19 1,020 1,075 1,010 1,015 206,900
2021/03/18 991 1,039 991 1,033 109,600
2021/03/17 977 1,004 957 991 76,700
2021/03/16 951 978 951 977 40,100
2021/03/15 970 970 945 956 26,800
2021/03/12 954 964 935 950 33,000
2021/03/11 913 952 900 952 49,200
2021/03/10 925 925 899 910 28,700
2021/03/09 900 917 879 911 42,000
2021/03/08 920 920 880 899 44,700
2021/03/05 900 910 872 909 128,800
2021/03/04 920 938 890 901 152,000
2021/03/03 946 956 913 924 63,500
2021/03/02 960 963 934 946 26,000
2021/03/01 958 963 937 953 31,100
2021/02/26 950 966 932 943 47,600
2021/02/25 971 971 953 964 18,900
2021/02/24 985 985 934 942 41,900
2021/02/22 979 990 965 974 30,700
2021/02/19 985 987 940 965 87,900
2021/02/18 1,004 1,017 986 991 28,600
2021/02/17 984 1,019 981 1,004 36,300
2021/02/16 995 1,011 976 984 64,100
2021/02/15 987 1,031 983 995 165,600
2021/02/12 1,105 1,133 1,084 1,103 86,600
2021/02/10 1,062 1,120 1,062 1,089 64,000
2021/02/09 1,069 1,070 1,027 1,060 61,600
2021/02/08 1,070 1,100 1,053 1,067 70,700
2021/02/05 1,057 1,074 1,051 1,070 24,500
2021/02/04 1,055 1,073 1,030 1,060 38,100
2021/02/03 1,028 1,050 1,019 1,048 56,700
2021/02/02 1,014 1,030 999 1,029 41,600
2021/02/01 995 1,026 976 1,009 52,600
2021/01/29 1,025 1,030 980 995 89,000
2021/01/28 1,027 1,046 1,021 1,022 62,100
2021/01/27 1,062 1,067 1,043 1,065 36,400
2021/01/26 1,073 1,074 1,030 1,062 56,700
2021/01/25 1,039 1,057 1,030 1,045 35,400
2021/01/22 1,021 1,021 1,000 1,016 28,600
2021/01/21 999 1,022 993 1,021 63,500
2021/01/20 1,035 1,040 990 999 100,300
2021/01/19 1,048 1,080 1,019 1,028 79,400
2021/01/18 1,067 1,102 1,025 1,031 134,700
2021/01/15 1,026 1,091 1,026 1,088 146,300
2021/01/14 1,090 1,090 1,021 1,025 125,200
2021/01/13 1,092 1,115 1,063 1,070 73,700
2021/01/12 1,050 1,090 1,046 1,084 93,900
2021/01/08 1,050 1,089 1,035 1,073 123,000
2021/01/07 1,047 1,078 1,032 1,034 98,700
2021/01/06 1,008 1,052 1,002 1,047 79,700
2021/01/05 990 1,029 989 1,008 52,700
2021/01/04 982 1,004 943 1,000 81,200

このページの先頭へ