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
2022/12/30 696 702 694 695 5,100
2022/12/29 700 701 690 696 8,600
2022/12/28 699 702 695 698 11,200
2022/12/27 708 708 699 699 14,300
2022/12/26 702 709 699 709 11,800
2022/12/23 711 711 699 699 13,100
2022/12/22 703 705 698 698 8,900
2022/12/21 690 703 685 689 23,100
2022/12/20 711 716 695 695 37,400
2022/12/19 711 724 711 711 11,200
2022/12/16 740 740 716 716 25,900
2022/12/15 726 807 719 728 213,800
2022/12/14 716 720 715 720 6,300
2022/12/13 715 719 715 717 2,100
2022/12/12 719 721 710 715 13,600
2022/12/09 724 726 719 719 5,900
2022/12/08 717 722 716 720 3,600
2022/12/07 717 722 716 718 3,300
2022/12/06 721 726 717 717 10,100
2022/12/05 725 725 721 721 4,400
2022/12/02 729 730 719 727 7,700
2022/12/01 723 729 717 723 6,900
2022/11/30 721 724 716 716 5,000
2022/11/29 718 728 718 720 3,700
2022/11/28 718 735 717 718 6,500
2022/11/25 717 725 716 716 7,100
2022/11/24 715 723 715 717 7,200
2022/11/22 715 720 715 717 8,300
2022/11/21 720 720 713 715 5,400
2022/11/18 704 733 704 720 21,200
2022/11/17 704 707 703 706 5,600
2022/11/16 703 707 702 703 8,200
2022/11/15 712 716 700 705 21,800
2022/11/14 711 719 711 718 6,600
2022/11/11 715 721 715 720 5,300
2022/11/10 718 718 713 715 3,300
2022/11/09 716 719 716 717 3,800
2022/11/08 724 724 717 719 3,400
2022/11/07 724 724 718 721 3,600
2022/11/04 719 727 718 723 2,900
2022/11/02 728 728 719 719 4,800
2022/11/01 727 729 720 721 2,900
2022/10/31 720 723 720 720 2,700
2022/10/28 720 723 719 720 2,000
2022/10/27 722 722 718 720 1,300
2022/10/26 709 723 709 716 3,600
2022/10/25 728 728 711 717 4,400
2022/10/24 710 717 710 717 3,000
2022/10/21 713 713 706 708 4,000
2022/10/20 717 717 710 710 2,400
2022/10/19 710 717 710 717 2,300
2022/10/18 701 710 701 710 5,700
2022/10/17 709 709 700 702 47,500
2022/10/14 709 713 709 710 5,900
2022/10/13 722 722 708 709 11,300
2022/10/12 726 726 722 722 2,700
2022/10/11 729 729 726 727 3,000
2022/10/07 733 734 726 727 4,600
2022/10/06 737 742 731 733 5,200
2022/10/05 730 736 730 731 2,300
2022/10/04 743 743 732 736 3,700
2022/10/03 737 737 724 728 4,200
2022/09/30 721 735 721 728 4,300
2022/09/29 717 725 715 721 4,200
2022/09/28 721 722 711 713 12,900
2022/09/27 731 732 724 724 10,200
2022/09/26 741 743 730 731 17,400
2022/09/22 750 753 746 751 11,400
2022/09/21 759 760 751 752 12,800
2022/09/20 757 761 757 761 9,000
2022/09/16 761 764 758 759 4,300
2022/09/15 766 766 759 762 3,500
2022/09/14 761 765 759 759 10,600
2022/09/13 762 766 762 766 3,400
2022/09/12 764 766 763 764 6,600
2022/09/09 775 775 762 763 8,300
2022/09/08 771 771 757 765 36,100
2022/09/07 777 777 771 775 8,100
2022/09/06 775 780 774 780 4,500
2022/09/05 775 782 772 774 7,900
2022/09/02 789 789 776 780 11,000
2022/09/01 779 791 776 785 14,100
2022/08/31 777 786 777 778 11,100
2022/08/30 774 785 774 778 9,000
2022/08/29 775 785 772 777 15,300
2022/08/26 779 783 778 781 8,600
2022/08/25 777 784 777 779 11,500
2022/08/24 780 789 777 777 23,500
2022/08/23 798 798 776 777 127,500
2022/08/22 761 784 760 783 107,700
2022/08/19 799 801 792 798 48,000
2022/08/18 803 820 797 810 72,200
2022/08/17 798 928 795 833 750,700
2022/08/16 789 793 775 783 71,700
2022/08/15 808 808 778 784 69,400
2022/08/12 824 824 815 823 5,200
2022/08/10 821 825 815 825 4,300
2022/08/09 821 825 821 821 1,900
2022/08/08 826 830 821 823 7,800
2022/08/05 831 839 829 839 4,800
2022/08/04 829 831 823 831 4,700
2022/08/03 833 838 830 830 4,300
2022/08/02 839 839 828 833 4,300
2022/08/01 837 837 825 832 3,600
2022/07/29 837 837 826 830 3,600
2022/07/28 838 840 829 835 10,200
2022/07/27 827 858 827 839 15,500
2022/07/26 836 836 826 829 3,800
2022/07/25 835 835 824 834 7,400
2022/07/22 835 835 820 821 7,300
2022/07/21 815 836 815 832 11,500
2022/07/20 815 824 813 815 11,900
2022/07/19 810 814 805 812 6,100
2022/07/15 809 810 804 809 4,400
2022/07/14 805 809 804 809 3,600
2022/07/13 806 808 804 808 5,900
2022/07/12 809 809 803 803 12,100
2022/07/11 810 810 805 810 13,100
2022/07/08 810 812 805 808 5,900
2022/07/07 813 813 805 808 4,800
2022/07/06 811 812 807 810 5,700
2022/07/05 812 818 804 818 13,600
2022/07/04 825 825 805 819 15,100
2022/07/01 832 833 803 810 38,500
2022/06/30 844 844 828 832 25,800
2022/06/29 844 854 842 846 66,300
2022/06/28 903 919 900 919 39,400
2022/06/27 900 904 893 899 22,600
2022/06/24 882 890 878 886 20,200
2022/06/23 878 880 874 876 12,500
2022/06/22 880 880 873 875 9,900
2022/06/21 864 880 864 875 8,500
2022/06/20 889 890 863 864 14,300
2022/06/17 863 875 855 870 21,500
2022/06/16 876 882 876 876 5,400
2022/06/15 881 886 860 876 23,100
2022/06/14 885 887 871 880 32,300
2022/06/13 888 892 884 888 13,900
2022/06/10 882 888 879 885 13,700
2022/06/09 883 889 883 885 13,000
2022/06/08 889 893 884 885 10,300
2022/06/07 878 884 875 884 15,200
2022/06/06 866 873 862 873 16,100
2022/06/03 868 868 856 862 23,000
2022/06/02 872 872 860 868 22,900
2022/06/01 870 874 855 867 47,900
2022/05/31 870 917 860 874 273,200
2022/05/30 838 862 830 846 46,900
2022/05/27 829 830 820 826 10,100
2022/05/26 817 826 817 820 10,400
2022/05/25 830 830 810 816 37,100
2022/05/24 837 837 831 836 13,500
2022/05/23 852 853 830 831 24,300
2022/05/20 820 839 820 837 9,400
2022/05/19 836 836 815 822 26,100
2022/05/18 882 883 822 836 102,200
2022/05/17 890 890 880 880 10,300
2022/05/16 890 902 869 890 43,900
2022/05/13 911 918 904 911 8,700
2022/05/12 929 929 904 904 11,900
2022/05/11 926 932 921 921 6,300
2022/05/10 939 939 923 926 10,500
2022/05/09 946 954 939 940 16,200
2022/05/06 968 968 945 945 8,400
2022/05/02 948 952 944 944 4,600
2022/04/28 950 959 940 944 12,900
2022/04/27 948 960 942 950 4,700
2022/04/26 960 961 950 950 2,900
2022/04/25 968 968 952 957 8,700
2022/04/22 950 969 945 968 9,500
2022/04/21 972 972 945 956 11,800
2022/04/20 951 988 949 951 20,800
2022/04/19 939 949 936 948 5,800
2022/04/18 929 940 929 932 8,100
2022/04/15 930 940 925 929 4,200
2022/04/14 921 934 917 934 6,300
2022/04/13 917 918 909 918 4,600
2022/04/12 914 916 900 905 7,200
2022/04/11 915 929 905 914 11,100
2022/04/08 932 933 911 915 10,000
2022/04/07 924 928 921 922 4,900
2022/04/06 935 939 925 926 6,500
2022/04/05 934 936 927 932 7,800
2022/04/04 934 934 922 934 9,400
2022/04/01 915 920 906 920 9,900
2022/03/31 921 923 906 917 7,500
2022/03/30 918 926 909 917 10,500
2022/03/29 900 913 899 903 17,000
2022/03/28 912 912 885 885 23,100
2022/03/25 930 933 905 912 12,400
2022/03/24 922 922 909 915 8,500
2022/03/23 937 937 904 924 14,400
2022/03/22 936 947 910 910 13,400
2022/03/18 908 931 908 927 12,900
2022/03/17 905 926 891 923 22,000
2022/03/16 881 892 871 875 8,700
2022/03/15 861 876 858 875 9,000
2022/03/14 887 897 857 864 11,200
2022/03/11 881 886 860 885 9,900
2022/03/10 879 902 879 890 6,800
2022/03/09 880 886 866 875 5,400
2022/03/08 885 887 862 865 11,700
2022/03/07 897 897 850 886 23,600
2022/03/04 902 906 887 906 13,000
2022/03/03 908 925 903 903 8,100
2022/03/02 926 932 901 901 13,500
2022/03/01 919 930 911 926 13,300
2022/02/28 898 919 886 916 13,000
2022/02/25 899 900 880 887 15,300
2022/02/24 892 899 880 880 17,900
2022/02/22 900 902 888 900 7,900
2022/02/21 901 908 897 904 8,900
2022/02/18 895 915 891 909 6,000
2022/02/17 912 912 895 902 10,100
2022/02/16 911 911 898 904 8,400
2022/02/15 911 927 888 905 17,400
2022/02/14 923 923 902 909 11,900
2022/02/10 916 926 905 923 11,800
2022/02/09 902 915 901 915 11,800
2022/02/08 932 940 883 893 42,400
2022/02/07 966 970 924 926 28,700
2022/02/04 961 976 952 967 4,600
2022/02/03 965 978 962 965 3,500
2022/02/02 975 988 960 980 8,700
2022/02/01 971 991 955 955 35,100
2022/01/31 970 992 970 970 12,000
2022/01/28 954 978 943 971 12,500
2022/01/27 975 980 948 969 9,800
2022/01/26 967 990 961 970 13,000
2022/01/25 963 963 945 949 3,100
2022/01/24 935 964 935 948 5,200
2022/01/21 930 958 930 950 7,700
2022/01/20 926 960 926 959 7,200
2022/01/19 970 972 930 933 28,900
2022/01/18 973 993 971 972 8,600
2022/01/17 1,002 1,002 973 980 14,100
2022/01/14 992 999 978 998 17,300
2022/01/13 1,019 1,019 995 999 10,500
2022/01/12 1,009 1,022 1,001 1,008 10,800
2022/01/11 1,005 1,009 987 1,009 9,400
2022/01/07 1,006 1,020 987 1,003 8,300
2022/01/06 1,023 1,030 1,005 1,006 18,500
2022/01/05 1,072 1,072 1,043 1,046 12,800
2022/01/04 1,062 1,086 1,061 1,070 11,600

このページの先頭へ