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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 665 | 670 | 661 | 667 | 4,400 |
| 2024/10/04 | 666 | 667 | 665 | 665 | 3,900 |
| 2024/10/03 | 671 | 673 | 663 | 664 | 4,900 |
| 2024/10/02 | 673 | 673 | 666 | 667 | 3,200 |
| 2024/10/01 | 664 | 669 | 663 | 667 | 4,300 |
| 2024/09/30 | 665 | 674 | 651 | 663 | 12,400 |
| 2024/09/27 | 676 | 679 | 669 | 675 | 2,100 |
| 2024/09/26 | 665 | 681 | 658 | 676 | 10,500 |
| 2024/09/25 | 674 | 674 | 654 | 664 | 8,200 |
| 2024/09/24 | 676 | 676 | 660 | 666 | 5,800 |
| 2024/09/20 | 683 | 687 | 673 | 676 | 5,800 |
| 2024/09/19 | 669 | 680 | 669 | 680 | 3,300 |
| 2024/09/18 | 664 | 680 | 664 | 668 | 2,700 |
| 2024/09/17 | 674 | 674 | 664 | 670 | 5,800 |
| 2024/09/13 | 672 | 681 | 672 | 674 | 3,700 |
| 2024/09/12 | 676 | 689 | 666 | 681 | 4,100 |
| 2024/09/11 | 681 | 681 | 655 | 674 | 9,800 |
| 2024/09/10 | 688 | 698 | 683 | 683 | 8,100 |
| 2024/09/09 | 670 | 688 | 663 | 688 | 11,100 |
| 2024/09/06 | 688 | 702 | 680 | 680 | 17,900 |
| 2024/09/05 | 686 | 707 | 686 | 703 | 10,500 |
| 2024/09/04 | 700 | 728 | 680 | 694 | 64,100 |
| 2024/09/03 | 748 | 748 | 728 | 741 | 19,000 |
| 2024/09/02 | 743 | 743 | 731 | 733 | 16,100 |
| 2024/08/30 | 736 | 752 | 736 | 737 | 19,500 |
| 2024/08/29 | 731 | 753 | 718 | 735 | 48,900 |
| 2024/08/28 | 789 | 789 | 732 | 740 | 94,400 |
| 2024/08/27 | 862 | 869 | 788 | 788 | 457,300 |
| 2024/08/26 | 790 | 850 | 759 | 850 | 239,400 |
| 2024/08/23 | 681 | 700 | 654 | 700 | 12,000 |
| 2024/08/22 | 660 | 664 | 650 | 661 | 2,700 |
| 2024/08/21 | 660 | 660 | 659 | 659 | 1,200 |
| 2024/08/20 | 650 | 690 | 646 | 668 | 4,500 |
| 2024/08/19 | 664 | 664 | 650 | 650 | 2,300 |
| 2024/08/16 | 666 | 691 | 651 | 664 | 11,000 |
| 2024/08/15 | 669 | 683 | 638 | 657 | 17,200 |
| 2024/08/14 | 685 | 744 | 685 | 704 | 15,800 |
| 2024/08/13 | 647 | 705 | 647 | 701 | 9,500 |
| 2024/08/09 | 615 | 637 | 615 | 632 | 3,200 |
| 2024/08/08 | 611 | 633 | 611 | 614 | 4,100 |
| 2024/08/07 | 610 | 660 | 588 | 611 | 25,400 |
| 2024/08/06 | 584 | 629 | 584 | 617 | 14,500 |
| 2024/08/05 | 621 | 621 | 591 | 591 | 30,100 |
| 2024/08/02 | 722 | 724 | 690 | 691 | 26,000 |
| 2024/08/01 | 737 | 737 | 728 | 730 | 4,500 |
| 2024/07/31 | 731 | 740 | 721 | 740 | 4,700 |
| 2024/07/30 | 727 | 731 | 727 | 730 | 600 |
| 2024/07/29 | 733 | 733 | 724 | 733 | 1,300 |
| 2024/07/26 | 730 | 733 | 721 | 733 | 900 |
| 2024/07/25 | 734 | 734 | 717 | 732 | 6,000 |
| 2024/07/24 | 729 | 735 | 721 | 735 | 3,200 |
| 2024/07/23 | 728 | 729 | 724 | 729 | 1,500 |
| 2024/07/22 | 735 | 735 | 720 | 720 | 46,700 |
| 2024/07/19 | 730 | 730 | 714 | 721 | 3,500 |
| 2024/07/18 | 733 | 734 | 725 | 729 | 6,300 |
| 2024/07/17 | 728 | 729 | 722 | 727 | 2,500 |
| 2024/07/16 | 727 | 728 | 720 | 725 | 7,800 |
| 2024/07/12 | 719 | 725 | 719 | 721 | 1,900 |
| 2024/07/11 | 720 | 723 | 720 | 720 | 1,000 |
| 2024/07/10 | 719 | 729 | 719 | 720 | 1,300 |
| 2024/07/09 | 720 | 728 | 719 | 720 | 3,300 |
| 2024/07/08 | 711 | 722 | 711 | 722 | 2,200 |
| 2024/07/05 | 724 | 724 | 706 | 710 | 3,800 |
| 2024/07/04 | 721 | 729 | 721 | 725 | 1,400 |
| 2024/07/03 | 721 | 721 | 705 | 721 | 3,300 |
| 2024/07/02 | 738 | 738 | 716 | 724 | 5,200 |
| 2024/07/01 | 734 | 734 | 722 | 732 | 2,000 |
| 2024/06/28 | 734 | 734 | 726 | 732 | 2,200 |
| 2024/06/27 | 741 | 741 | 730 | 734 | 4,000 |
| 2024/06/26 | 737 | 747 | 726 | 743 | 2,900 |
| 2024/06/25 | 740 | 748 | 736 | 736 | 3,600 |
| 2024/06/24 | 729 | 736 | 729 | 736 | 1,400 |
| 2024/06/21 | 720 | 729 | 720 | 729 | 2,900 |
| 2024/06/20 | 740 | 740 | 720 | 720 | 3,600 |
| 2024/06/19 | 748 | 748 | 738 | 738 | 900 |
| 2024/06/18 | 733 | 751 | 732 | 747 | 3,200 |
| 2024/06/17 | 747 | 753 | 732 | 748 | 6,400 |
| 2024/06/14 | 741 | 754 | 734 | 749 | 5,700 |
| 2024/06/13 | 778 | 778 | 731 | 751 | 7,200 |
| 2024/06/12 | 768 | 787 | 768 | 768 | 5,300 |
| 2024/06/11 | 767 | 779 | 750 | 768 | 3,300 |
| 2024/06/10 | 786 | 789 | 763 | 767 | 4,700 |
| 2024/06/07 | 787 | 795 | 771 | 783 | 12,700 |
| 2024/06/06 | 765 | 792 | 755 | 783 | 12,500 |
| 2024/06/05 | 748 | 770 | 748 | 765 | 6,200 |
| 2024/06/04 | 754 | 754 | 750 | 753 | 3,800 |
| 2024/06/03 | 748 | 755 | 740 | 748 | 5,700 |
| 2024/05/31 | 744 | 760 | 740 | 750 | 2,700 |
| 2024/05/30 | 740 | 744 | 732 | 743 | 3,600 |
| 2024/05/29 | 750 | 754 | 730 | 741 | 7,200 |
| 2024/05/28 | 760 | 764 | 750 | 751 | 5,100 |
| 2024/05/27 | 734 | 757 | 734 | 753 | 7,500 |
| 2024/05/24 | 750 | 750 | 735 | 736 | 4,300 |
| 2024/05/23 | 743 | 750 | 731 | 740 | 4,400 |
| 2024/05/22 | 749 | 750 | 741 | 741 | 5,200 |
| 2024/05/21 | 740 | 745 | 737 | 745 | 3,100 |
| 2024/05/20 | 741 | 745 | 733 | 745 | 4,000 |
| 2024/05/17 | 735 | 748 | 735 | 740 | 1,900 |
| 2024/05/16 | 722 | 746 | 722 | 746 | 12,800 |
| 2024/05/15 | 755 | 768 | 747 | 750 | 8,400 |
| 2024/05/14 | 762 | 764 | 742 | 755 | 9,500 |
| 2024/05/13 | 737 | 750 | 728 | 735 | 7,400 |
| 2024/05/10 | 712 | 725 | 712 | 725 | 4,100 |
| 2024/05/09 | 715 | 719 | 713 | 713 | 800 |
| 2024/05/08 | 727 | 727 | 712 | 716 | 5,700 |
| 2024/05/07 | 713 | 720 | 712 | 718 | 3,300 |
| 2024/05/02 | 728 | 728 | 712 | 717 | 4,600 |
| 2024/05/01 | 726 | 726 | 715 | 724 | 2,000 |
| 2024/04/30 | 727 | 735 | 720 | 726 | 2,900 |
| 2024/04/26 | 723 | 734 | 722 | 730 | 1,400 |
| 2024/04/25 | 733 | 735 | 723 | 733 | 2,500 |
| 2024/04/24 | 731 | 735 | 716 | 733 | 4,400 |
| 2024/04/23 | 727 | 731 | 717 | 731 | 6,700 |
| 2024/04/22 | 714 | 727 | 700 | 720 | 10,300 |
| 2024/04/19 | 713 | 724 | 701 | 722 | 7,100 |
| 2024/04/18 | 710 | 728 | 701 | 728 | 11,800 |
| 2024/04/17 | 719 | 720 | 710 | 714 | 10,000 |
| 2024/04/16 | 734 | 738 | 720 | 728 | 7,700 |
| 2024/04/15 | 757 | 758 | 733 | 748 | 6,100 |
| 2024/04/12 | 768 | 772 | 746 | 759 | 8,900 |
| 2024/04/11 | 769 | 770 | 756 | 768 | 5,300 |
| 2024/04/10 | 767 | 776 | 752 | 770 | 14,400 |
| 2024/04/09 | 736 | 769 | 732 | 767 | 12,900 |
| 2024/04/08 | 743 | 761 | 739 | 751 | 11,000 |
| 2024/04/05 | 724 | 747 | 684 | 747 | 63,100 |
| 2024/04/04 | 755 | 760 | 736 | 739 | 16,100 |
| 2024/04/03 | 734 | 760 | 729 | 740 | 15,100 |
| 2024/04/02 | 765 | 765 | 734 | 745 | 12,100 |
| 2024/04/01 | 735 | 754 | 735 | 754 | 16,300 |
| 2024/03/29 | 751 | 765 | 745 | 746 | 21,000 |
| 2024/03/28 | 764 | 775 | 746 | 748 | 18,300 |
| 2024/03/27 | 767 | 770 | 743 | 765 | 47,300 |
| 2024/03/26 | 766 | 788 | 756 | 769 | 35,200 |
| 2024/03/25 | 801 | 801 | 753 | 780 | 47,600 |
| 2024/03/22 | 798 | 813 | 798 | 800 | 20,400 |
| 2024/03/21 | 804 | 844 | 795 | 798 | 48,400 |
| 2024/03/19 | 814 | 828 | 794 | 804 | 30,000 |
| 2024/03/18 | 804 | 820 | 793 | 813 | 22,000 |
| 2024/03/15 | 827 | 840 | 783 | 812 | 61,600 |
| 2024/03/14 | 860 | 877 | 790 | 829 | 162,700 |
| 2024/03/13 | 919 | 927 | 849 | 865 | 160,600 |
| 2024/03/12 | 886 | 946 | 822 | 912 | 266,000 |
| 2024/03/11 | 934 | 934 | 847 | 901 | 212,200 |
| 2024/03/08 | 1,043 | 1,060 | 841 | 997 | 821,700 |
| 2024/03/07 | 792 | 938 | 791 | 938 | 542,700 |
| 2024/03/06 | 768 | 800 | 756 | 773 | 20,300 |
| 2024/03/05 | 731 | 768 | 731 | 768 | 17,300 |
| 2024/03/04 | 749 | 749 | 729 | 739 | 3,400 |
| 2024/03/01 | 742 | 745 | 727 | 744 | 4,500 |
| 2024/02/29 | 727 | 741 | 727 | 739 | 4,300 |
| 2024/02/28 | 738 | 740 | 735 | 736 | 3,400 |
| 2024/02/27 | 729 | 734 | 725 | 734 | 3,100 |
| 2024/02/26 | 719 | 731 | 719 | 729 | 12,100 |
| 2024/02/22 | 735 | 735 | 712 | 719 | 8,700 |
| 2024/02/21 | 722 | 723 | 715 | 723 | 4,100 |
| 2024/02/20 | 730 | 733 | 721 | 728 | 2,500 |
| 2024/02/19 | 735 | 735 | 712 | 732 | 9,900 |
| 2024/02/16 | 762 | 763 | 720 | 735 | 14,600 |
| 2024/02/15 | 742 | 789 | 714 | 749 | 50,400 |
| 2024/02/14 | 700 | 700 | 692 | 694 | 1,000 |
| 2024/02/13 | 697 | 700 | 691 | 700 | 4,700 |
| 2024/02/09 | 694 | 694 | 691 | 694 | 1,200 |
| 2024/02/08 | 695 | 695 | 689 | 694 | 2,000 |
| 2024/02/07 | 693 | 698 | 688 | 695 | 4,000 |
| 2024/02/06 | 690 | 696 | 684 | 696 | 3,300 |
| 2024/02/05 | 697 | 699 | 687 | 690 | 8,000 |
| 2024/02/02 | 699 | 703 | 696 | 701 | 10,400 |
| 2024/02/01 | 690 | 698 | 690 | 698 | 7,400 |
| 2024/01/31 | 688 | 690 | 688 | 690 | 1,400 |
| 2024/01/30 | 685 | 688 | 685 | 688 | 600 |
| 2024/01/29 | 687 | 689 | 685 | 685 | 4,000 |
| 2024/01/26 | 686 | 687 | 685 | 687 | 700 |
| 2024/01/25 | 679 | 683 | 678 | 683 | 4,200 |
| 2024/01/24 | 670 | 674 | 670 | 672 | 900 |
| 2024/01/23 | 671 | 674 | 670 | 670 | 3,100 |
| 2024/01/22 | 667 | 671 | 667 | 671 | 2,900 |
| 2024/01/19 | 669 | 670 | 667 | 667 | 2,300 |
| 2024/01/18 | 667 | 667 | 661 | 664 | 6,000 |
| 2024/01/17 | 668 | 671 | 667 | 669 | 2,600 |
| 2024/01/16 | 670 | 671 | 668 | 668 | 2,000 |
| 2024/01/15 | 671 | 675 | 670 | 670 | 3,800 |
| 2024/01/12 | 680 | 680 | 670 | 675 | 6,800 |
| 2024/01/11 | 671 | 689 | 671 | 680 | 15,400 |
| 2024/01/10 | 669 | 670 | 662 | 664 | 7,500 |
| 2024/01/09 | 656 | 669 | 656 | 669 | 3,500 |
| 2024/01/05 | 665 | 665 | 660 | 660 | 5,000 |
| 2024/01/04 | 646 | 659 | 641 | 659 | 4,000 |