アイエーグループ(7509)の株価時系列情報
アイエーグループ(7509)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 |
---|---|---|---|---|---|
1998/12/30 | 579 | 579 | 575 | 579 | 8,000 |
1998/12/29 | 570 | 572 | 570 | 571 | 3,000 |
1998/12/28 | 592 | 592 | 570 | 570 | 8,000 |
1998/12/25 | 600 | 600 | 590 | 591 | 11,000 |
1998/12/24 | 592 | 620 | 585 | 586 | 17,000 |
1998/12/22 | 553 | 620 | 553 | 581 | 33,000 |
1998/12/21 | 531 | 550 | 531 | 550 | 8,000 |
1998/12/18 | 526 | 526 | 525 | 526 | 5,000 |
1998/12/17 | 550 | 550 | 539 | 539 | 8,000 |
1998/12/16 | 540 | 548 | 540 | 548 | 5,000 |
1998/12/15 | 520 | 520 | 520 | 520 | 9,000 |
1998/12/14 | 522 | 522 | 520 | 520 | 5,000 |
1998/12/11 | 501 | 502 | 501 | 502 | 5,000 |
1998/12/10 | 520 | 520 | 501 | 501 | 12,000 |
1998/12/09 | 519 | 520 | 510 | 510 | 13,000 |
1998/12/08 | 465 | 525 | 465 | 520 | 55,000 |
1998/12/07 | 451 | 468 | 451 | 460 | 17,000 |
1998/12/04 | 452 | 452 | 450 | 450 | 12,000 |
1998/12/03 | 470 | 470 | 460 | 460 | 8,000 |
1998/12/02 | 480 | 480 | 469 | 470 | 7,000 |
1998/12/01 | 490 | 494 | 485 | 485 | 5,000 |
1998/11/30 | 500 | 500 | 495 | 495 | 27,000 |
1998/11/27 | 456 | 495 | 455 | 495 | 11,000 |
1998/11/26 | 451 | 452 | 450 | 451 | 15,000 |
1998/11/25 | 449 | 450 | 449 | 450 | 9,000 |
1998/11/24 | 447 | 452 | 447 | 450 | 9,000 |
1998/11/20 | 442 | 442 | 440 | 440 | 3,000 |
1998/11/19 | 453 | 453 | 440 | 440 | 3,000 |
1998/11/18 | 466 | 466 | 453 | 462 | 12,000 |
1998/11/17 | 452 | 465 | 451 | 465 | 41,000 |
1998/11/16 | 450 | 450 | 450 | 450 | 11,000 |
1998/11/13 | 450 | 450 | 435 | 435 | 4,000 |
1998/11/12 | 452 | 452 | 450 | 450 | 4,000 |
1998/11/11 | 460 | 465 | 460 | 465 | 3,000 |
1998/11/10 | 472 | 472 | 450 | 455 | 26,000 |
1998/11/09 | 402 | 402 | 402 | 402 | 1,000 |
1998/11/06 | 405 | 405 | 401 | 401 | 4,000 |
1998/11/05 | 401 | 401 | 401 | 401 | 1,000 |
1998/11/02 | 390 | 390 | 390 | 390 | 2,000 |
1998/10/23 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/16 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/07 | 399 | 399 | 399 | 399 | 2,000 |
1998/10/06 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/05 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/02 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/01 | 402 | 402 | 402 | 402 | 4,000 |
1998/09/30 | 402 | 402 | 402 | 402 | 1,000 |
1998/09/29 | 401 | 401 | 401 | 401 | 1,000 |
1998/09/24 | 400 | 400 | 400 | 400 | 2,000 |
1998/09/22 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/17 | 420 | 420 | 420 | 420 | 3,000 |
1998/09/16 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/11 | 360 | 365 | 360 | 365 | 14,000 |
1998/09/10 | 401 | 402 | 400 | 400 | 3,000 |
1998/09/09 | 360 | 401 | 360 | 401 | 11,000 |
1998/09/08 | 450 | 450 | 440 | 440 | 2,000 |
1998/09/03 | 505 | 505 | 505 | 505 | 1,000 |
1998/09/01 | 505 | 505 | 505 | 505 | 1,000 |
1998/08/26 | 520 | 520 | 520 | 520 | 3,000 |
1998/08/25 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/18 | 531 | 531 | 531 | 531 | 1,000 |
1998/08/07 | 555 | 555 | 555 | 555 | 1,000 |
1998/08/06 | 558 | 558 | 558 | 558 | 2,000 |
1998/08/04 | 560 | 560 | 560 | 560 | 4,000 |
1998/08/03 | 560 | 560 | 560 | 560 | 5,000 |
1998/07/31 | 560 | 560 | 560 | 560 | 13,000 |
1998/07/30 | 563 | 563 | 563 | 563 | 1,000 |
1998/07/28 | 565 | 565 | 565 | 565 | 2,000 |
1998/07/23 | 585 | 585 | 585 | 585 | 2,000 |
1998/07/22 | 581 | 581 | 581 | 581 | 1,000 |
1998/07/16 | 582 | 582 | 580 | 580 | 2,000 |
1998/07/15 | 580 | 580 | 580 | 580 | 1,000 |
1998/07/10 | 539 | 539 | 539 | 539 | 10,000 |
1998/07/09 | 538 | 539 | 538 | 539 | 5,000 |
1998/07/08 | 539 | 539 | 539 | 539 | 1,000 |
1998/07/07 | 539 | 539 | 539 | 539 | 7,000 |
1998/07/06 | 540 | 540 | 539 | 539 | 12,000 |
1998/07/03 | 539 | 539 | 539 | 539 | 2,000 |
1998/07/02 | 539 | 539 | 539 | 539 | 5,000 |
1998/07/01 | 539 | 539 | 539 | 539 | 2,000 |
1998/06/26 | 539 | 539 | 539 | 539 | 3,000 |
1998/06/25 | 520 | 540 | 520 | 540 | 2,000 |
1998/06/19 | 540 | 540 | 540 | 540 | 3,000 |
1998/06/17 | 540 | 540 | 540 | 540 | 3,000 |
1998/06/16 | 540 | 540 | 540 | 540 | 1,000 |
1998/06/11 | 530 | 530 | 530 | 530 | 1,000 |
1998/06/05 | 610 | 610 | 600 | 605 | 5,000 |
1998/06/01 | 615 | 615 | 615 | 615 | 1,000 |
1998/05/28 | 611 | 611 | 611 | 611 | 1,000 |
1998/05/26 | 611 | 611 | 611 | 611 | 1,000 |
1998/05/22 | 614 | 615 | 614 | 615 | 5,000 |
1998/05/21 | 640 | 640 | 620 | 620 | 2,000 |
1998/05/20 | 611 | 630 | 611 | 630 | 3,000 |
1998/05/19 | 580 | 620 | 580 | 620 | 2,000 |
1998/05/15 | 530 | 530 | 530 | 530 | 3,000 |
1998/05/14 | 530 | 530 | 530 | 530 | 3,000 |
1998/05/12 | 530 | 530 | 530 | 530 | 2,000 |
1998/05/07 | 570 | 570 | 570 | 570 | 2,000 |
1998/04/23 | 575 | 575 | 575 | 575 | 1,000 |
1998/04/17 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/16 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/15 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/06 | 588 | 600 | 588 | 600 | 4,000 |
1998/04/03 | 588 | 588 | 588 | 588 | 1,000 |
1998/04/01 | 640 | 640 | 640 | 640 | 1,000 |
1998/03/18 | 765 | 765 | 765 | 765 | 1,000 |
1998/03/12 | 767 | 767 | 767 | 767 | 17,000 |
1998/03/06 | 767 | 767 | 767 | 767 | 18,000 |
1998/03/02 | 777 | 777 | 777 | 777 | 1,000 |
1998/02/25 | 787 | 787 | 787 | 787 | 1,000 |
1998/02/24 | 787 | 787 | 787 | 787 | 1,000 |
1998/02/16 | 854 | 854 | 854 | 854 | 1,000 |
1998/02/03 | 869 | 869 | 868 | 868 | 2,000 |
1998/02/02 | 870 | 870 | 870 | 870 | 2,000 |
1998/01/30 | 870 | 870 | 870 | 870 | 1,000 |
1998/01/29 | 877 | 877 | 877 | 877 | 1,000 |
1998/01/16 | 878 | 878 | 878 | 878 | 1,000 |
1998/01/14 | 879 | 879 | 879 | 879 | 1,000 |
1998/01/13 | 880 | 880 | 879 | 879 | 2,000 |
1998/01/05 | 880 | 880 | 880 | 880 | 6,000 |