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
1999/12/30 990 990 960 961 6,000
1999/12/29 992 995 991 991 8,000
1999/12/28 993 995 992 992 6,000
1999/12/27 1,000 1,000 990 990 8,000
1999/12/24 1,010 1,010 990 1,010 11,000
1999/12/22 1,010 1,050 1,000 1,050 9,000
1999/12/21 1,070 1,070 1,010 1,010 7,000
1999/12/20 1,150 1,150 1,050 1,050 9,000
1999/12/17 1,150 1,150 1,150 1,150 12,000
1999/12/16 1,190 1,190 1,150 1,150 12,000
1999/12/15 1,110 1,160 1,110 1,150 27,000
1999/12/14 1,090 1,100 1,090 1,090 12,000
1999/12/13 1,120 1,130 1,050 1,070 6,000
1999/12/10 1,000 1,090 1,000 1,090 56,000
1999/12/09 1,070 1,070 990 990 19,000
1999/12/08 1,090 1,090 1,090 1,090 2,000
1999/12/07 1,200 1,230 1,200 1,200 6,000
1999/12/06 1,170 1,240 1,170 1,200 14,000
1999/12/03 1,050 1,150 1,050 1,150 11,000
1999/12/02 1,060 1,090 1,000 1,000 14,000
1999/12/01 1,150 1,150 1,050 1,050 11,000
1999/11/30 1,160 1,160 1,150 1,150 6,000
1999/11/29 1,160 1,160 1,150 1,150 3,000
1999/11/26 1,150 1,150 1,150 1,150 4,000
1999/11/25 1,230 1,230 1,150 1,150 5,000
1999/11/24 1,270 1,280 1,200 1,200 17,000
1999/11/22 1,230 1,230 1,160 1,220 35,000
1999/11/19 1,220 1,260 1,180 1,180 11,000
1999/11/18 1,160 1,200 1,130 1,180 22,000
1999/11/17 1,120 1,170 1,120 1,120 24,000
1999/11/16 1,280 1,280 1,100 1,100 19,000
1999/11/15 1,390 1,390 1,300 1,300 15,000
1999/11/12 1,400 1,420 1,360 1,420 7,000
1999/11/11 1,400 1,440 1,400 1,440 14,000
1999/11/10 1,380 1,380 1,300 1,300 15,000
1999/11/09 1,410 1,410 1,380 1,380 8,000
1999/11/08 1,470 1,470 1,410 1,410 10,000
1999/11/05 1,510 1,540 1,460 1,460 9,000
1999/11/04 1,580 1,580 1,460 1,500 11,000
1999/11/01 1,530 1,560 1,530 1,550 3,000
1999/10/29 1,440 1,450 1,440 1,440 6,000
1999/10/27 1,550 1,600 1,550 1,600 7,000
1999/10/26 1,670 1,670 1,640 1,640 3,000
1999/10/25 1,640 1,690 1,640 1,670 9,000
1999/10/22 1,550 1,640 1,550 1,630 13,000
1999/10/21 1,560 1,560 1,550 1,550 4,000
1999/10/20 1,450 1,550 1,450 1,520 7,000
1999/10/19 1,450 1,450 1,410 1,440 4,000
1999/10/15 1,500 1,510 1,500 1,500 6,000
1999/10/14 1,600 1,600 1,510 1,510 4,000
1999/10/13 1,610 1,610 1,550 1,600 18,000
1999/10/12 1,620 1,640 1,610 1,620 17,000
1999/10/08 1,600 1,610 1,600 1,610 12,000
1999/10/07 1,600 1,650 1,600 1,600 16,000
1999/10/06 1,570 1,570 1,510 1,540 8,000
1999/10/05 1,610 1,610 1,570 1,570 9,000
1999/10/04 1,610 1,610 1,610 1,610 7,000
1999/10/01 1,620 1,630 1,610 1,610 14,000
1999/09/30 1,630 1,650 1,630 1,640 11,000
1999/09/29 1,600 1,630 1,560 1,630 8,000
1999/09/28 1,650 1,650 1,600 1,620 5,000
1999/09/27 1,620 1,700 1,620 1,630 5,000
1999/09/27 1 -> 1.20 分割
1999/09/24 1,950 1,960 1,800 1,950 25,000
1999/09/22 2,000 2,000 1,900 1,960 23,000
1999/09/21 2,050 2,100 2,010 2,060 30,000
1999/09/20 2,110 2,120 2,050 2,050 28,000
1999/09/17 2,100 2,100 2,090 2,100 5,000
1999/09/16 2,100 2,120 2,100 2,100 14,000
1999/09/14 2,210 2,210 2,100 2,100 10,000
1999/09/13 2,190 2,290 2,170 2,290 8,000
1999/09/10 2,100 2,200 2,100 2,120 5,000
1999/09/09 2,150 2,180 2,000 2,050 21,000
1999/09/08 2,220 2,220 2,200 2,200 14,000
1999/09/07 2,350 2,350 2,260 2,260 20,000
1999/09/06 2,260 2,350 2,260 2,350 38,000
1999/09/03 2,250 2,330 2,170 2,260 25,000
1999/09/02 2,090 2,250 2,090 2,250 24,000
1999/09/01 2,150 2,150 2,070 2,090 42,000
1999/08/31 2,150 2,150 2,150 2,150 3,000
1999/08/30 2,150 2,150 2,150 2,150 6,000
1999/08/27 2,140 2,200 2,140 2,150 16,000
1999/08/26 2,250 2,250 2,250 2,250 3,000
1999/08/25 2,300 2,300 2,290 2,300 6,000
1999/08/24 2,210 2,300 2,210 2,300 15,000
1999/08/23 2,200 2,210 2,200 2,210 4,000
1999/08/20 2,200 2,200 2,190 2,190 4,000
1999/08/19 2,200 2,200 2,200 2,200 1,000
1999/08/18 2,350 2,350 2,280 2,340 8,000
1999/08/17 2,290 2,340 2,280 2,340 25,000
1999/08/16 2,150 2,290 2,100 2,250 16,000
1999/08/13 1,960 2,100 1,960 2,100 6,000
1999/08/12 1,990 2,040 1,950 1,950 6,000
1999/08/11 2,050 2,050 1,990 1,990 3,000
1999/08/10 2,150 2,150 2,050 2,050 5,000
1999/08/09 2,190 2,190 2,100 2,100 4,000
1999/08/06 2,100 2,150 2,090 2,100 6,000
1999/08/05 2,010 2,200 2,010 2,060 11,000
1999/08/04 1,990 2,100 1,990 2,040 13,000
1999/08/03 2,000 2,000 1,980 1,980 2,000
1999/08/02 2,000 2,000 2,000 2,000 3,000
1999/07/30 2,000 2,010 2,000 2,010 2,000
1999/07/29 2,000 2,000 2,000 2,000 2,000
1999/07/28 2,000 2,000 1,990 2,000 5,000
1999/07/27 1,880 1,900 1,860 1,900 3,000
1999/07/26 1,900 1,900 1,850 1,850 6,000
1999/07/23 1,980 1,980 1,920 1,920 11,000
1999/07/22 2,190 2,190 2,100 2,100 4,000
1999/07/21 2,300 2,300 2,200 2,200 2,000
1999/07/19 2,360 2,380 2,360 2,360 5,000
1999/07/16 2,400 2,400 2,360 2,360 16,000
1999/07/15 2,350 2,450 2,350 2,400 24,000
1999/07/14 2,200 2,380 2,200 2,350 35,000
1999/07/13 2,200 2,250 2,150 2,150 14,000
1999/07/12 2,200 2,200 2,100 2,150 3,000
1999/07/09 2,060 2,200 2,060 2,200 17,000
1999/07/08 2,390 2,390 2,350 2,350 2,000
1999/07/07 2,400 2,500 2,320 2,380 28,000
1999/07/06 2,420 2,760 2,420 2,440 128,000
1999/07/05 2,030 2,390 2,030 2,390 67,000
1999/07/02 2,100 2,150 1,980 2,000 86,000
1999/07/01 1,720 1,980 1,720 1,980 74,000
1999/06/30 1,630 1,700 1,630 1,680 25,000
1999/06/29 1,630 1,650 1,610 1,610 13,000
1999/06/28 1,600 1,650 1,600 1,630 11,000
1999/06/25 1,550 1,650 1,500 1,600 11,000
1999/06/24 1,650 1,650 1,550 1,550 19,000
1999/06/23 1,640 1,660 1,640 1,650 15,000
1999/06/22 1,710 1,720 1,600 1,660 43,000
1999/06/21 1,480 1,660 1,480 1,660 75,000
1999/06/18 1,420 1,480 1,420 1,460 36,000
1999/06/17 1,350 1,420 1,350 1,400 7,000
1999/06/16 1,320 1,330 1,300 1,330 6,000
1999/06/15 1,330 1,330 1,320 1,320 2,000
1999/06/14 1,320 1,320 1,320 1,320 5,000
1999/06/11 1,320 1,350 1,320 1,320 6,000
1999/06/10 1,350 1,350 1,320 1,350 9,000
1999/06/09 1,420 1,420 1,350 1,350 4,000
1999/06/08 1,440 1,450 1,420 1,420 14,000
1999/06/07 1,350 1,450 1,350 1,450 32,000
1999/06/04 1,290 1,300 1,280 1,300 5,000
1999/06/03 1,250 1,250 1,250 1,250 4,000
1999/06/02 1,240 1,250 1,210 1,240 8,000
1999/06/01 1,250 1,250 1,210 1,240 3,000
1999/05/31 1,210 1,250 1,200 1,250 7,000
1999/05/27 1,200 1,200 1,200 1,200 1,000
1999/05/26 1,240 1,240 1,240 1,240 1,000
1999/05/25 1,270 1,270 1,240 1,240 2,000
1999/05/20 1,350 1,350 1,350 1,350 5,000
1999/05/19 1,350 1,370 1,350 1,350 9,000
1999/05/18 1,400 1,400 1,350 1,350 12,000
1999/05/17 1,400 1,400 1,380 1,390 7,000
1999/05/14 1,460 1,460 1,370 1,400 31,000
1999/05/13 1,350 1,450 1,340 1,400 33,000
1999/05/11 1,300 1,300 1,300 1,300 2,000
1999/05/10 1,370 1,370 1,300 1,300 10,000
1999/05/07 1,300 1,350 1,300 1,350 5,000
1999/05/06 1,300 1,320 1,300 1,300 3,000
1999/04/30 1,300 1,300 1,300 1,300 1,000
1999/04/28 1,350 1,350 1,300 1,300 3,000
1999/04/27 1,350 1,350 1,350 1,350 1,000
1999/04/26 1,350 1,350 1,350 1,350 1,000
1999/04/21 1,300 1,300 1,300 1,300 2,000
1999/04/19 1,370 1,370 1,370 1,370 1,000
1999/04/16 1,360 1,370 1,360 1,370 2,000
1999/04/15 1,380 1,380 1,380 1,380 1,000
1999/04/14 1,450 1,450 1,440 1,440 2,000
1999/04/13 1,490 1,490 1,490 1,490 1,000
1999/04/12 1,500 1,500 1,450 1,500 6,000
1999/04/09 1,550 1,550 1,500 1,500 8,000
1999/04/08 1,390 1,550 1,390 1,550 21,000
1999/04/07 1,460 1,460 1,410 1,410 9,000
1999/04/06 1,530 1,530 1,430 1,500 26,000
1999/04/05 1,450 1,600 1,450 1,500 73,000
1999/04/02 1,330 1,400 1,330 1,400 35,000
1999/04/01 1,320 1,340 1,320 1,330 3,000
1999/03/31 1,360 1,360 1,300 1,340 5,000
1999/03/30 1,380 1,400 1,360 1,380 29,000
1999/03/29 1,200 1,350 1,200 1,350 63,000
1999/03/26 1,100 1,160 1,040 1,160 26,000
1999/03/25 1,080 1,080 1,070 1,080 9,000
1999/03/24 1,060 1,080 1,050 1,080 10,000
1999/03/23 1,030 1,050 1,020 1,040 11,000
1999/03/19 1,070 1,070 1,000 1,000 11,000
1999/03/18 1,050 1,080 1,030 1,030 20,000
1999/03/17 980 1,000 980 1,000 9,000
1999/03/16 970 980 970 980 4,000
1999/03/15 960 960 950 950 6,000
1999/03/12 910 961 910 950 12,000
1999/03/11 915 915 910 915 22,000
1999/03/10 970 970 950 950 31,000
1999/03/09 991 991 940 970 22,000
1999/03/08 1,010 1,070 1,010 1,020 17,000
1999/03/05 1,010 1,140 1,010 1,050 65,000
1999/03/04 1,010 1,020 990 1,000 33,000
1999/03/03 1,010 1,080 990 990 38,000
1999/03/02 1,000 1,040 975 1,000 62,000
1999/03/01 841 940 840 940 46,000
1999/02/26 842 850 840 840 26,000
1999/02/25 840 840 840 840 1,000
1999/02/24 899 899 840 840 8,000
1999/02/23 830 880 830 879 30,000
1999/02/22 770 815 770 815 32,000
1999/02/19 749 760 749 750 6,000
1999/02/18 780 780 731 731 5,000
1999/02/17 735 760 725 760 14,000
1999/02/16 700 700 700 700 4,000
1999/02/15 681 689 680 689 4,000
1999/02/12 684 684 679 679 2,000
1999/02/10 689 689 689 689 1,000
1999/02/09 689 689 680 680 3,000
1999/02/08 689 689 689 689 1,000
1999/02/04 714 714 700 700 5,000
1999/02/03 715 715 715 715 1,000
1999/02/02 710 715 705 715 4,000
1999/02/01 695 700 695 700 7,000
1999/01/29 695 695 695 695 1,000
1999/01/28 699 699 699 699 2,000
1999/01/27 700 700 700 700 3,000
1999/01/26 690 690 690 690 1,000
1999/01/22 700 720 700 717 7,000
1999/01/21 703 703 701 701 2,000
1999/01/20 707 707 700 700 5,000
1999/01/19 705 705 685 700 5,000
1999/01/18 706 706 700 700 3,000
1999/01/14 700 711 700 706 6,000
1999/01/13 759 760 720 726 11,000
1999/01/12 781 810 780 790 38,000
1999/01/11 740 810 740 773 37,000
1999/01/08 690 732 690 720 22,000
1999/01/07 670 700 670 680 37,000
1999/01/06 675 675 660 660 30,000
1999/01/05 575 675 575 675 29,000
1999/01/04 581 585 575 575 8,000

このページの先頭へ