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
2000/12/29 400 400 400 400 1,000
2000/12/27 397 397 397 397 2,000
2000/12/26 398 400 396 396 4,000
2000/12/25 391 400 391 396 5,000
2000/12/22 400 400 391 391 4,000
2000/12/21 410 410 400 400 5,000
2000/12/20 400 430 400 430 4,000
2000/12/15 475 475 475 475 2,000
2000/12/14 480 480 470 470 5,000
2000/12/12 480 480 480 480 1,000
2000/12/11 480 480 480 480 1,000
2000/12/08 480 480 480 480 1,000
2000/12/07 480 480 480 480 1,000
2000/12/06 480 480 480 480 3,000
2000/12/05 481 481 480 480 3,000
2000/12/01 514 514 514 514 2,000
2000/11/29 481 481 481 481 1,000
2000/11/22 490 490 481 481 10,000
2000/11/20 500 500 500 500 3,000
2000/11/16 510 510 501 501 2,000
2000/11/13 500 500 500 500 5,000
2000/11/10 515 515 515 515 1,000
2000/11/09 515 515 515 515 1,000
2000/11/07 510 520 510 520 3,000
2000/11/06 520 520 510 510 2,000
2000/11/01 521 521 521 521 1,000
2000/10/31 541 541 500 500 2,000
2000/10/27 541 541 541 541 1,000
2000/10/26 540 540 540 540 1,000
2000/10/23 580 585 550 550 3,000
2000/10/20 530 590 530 590 2,000
2000/10/19 540 540 530 530 6,000
2000/10/18 540 540 535 540 8,000
2000/10/17 540 540 540 540 3,000
2000/10/16 541 541 540 540 5,000
2000/10/13 537 537 537 537 2,000
2000/10/12 537 537 536 536 2,000
2000/10/11 532 535 532 535 2,000
2000/10/10 531 531 531 531 1,000
2000/10/06 567 567 530 530 8,000
2000/10/04 600 600 600 600 3,000
2000/10/03 560 600 550 600 5,000
2000/10/02 560 570 560 570 2,000
2000/09/29 590 590 580 580 4,000
2000/09/27 590 590 590 590 2,000
2000/09/25 600 600 590 590 2,000
2000/09/22 590 600 590 600 2,000
2000/09/21 580 600 580 600 3,000
2000/09/18 621 621 580 610 7,000
2000/09/13 630 650 630 650 2,000
2000/09/11 647 647 640 640 2,000
2000/09/07 630 660 630 660 3,000
2000/09/06 665 665 630 630 3,000
2000/09/04 660 660 650 650 5,000
2000/09/01 670 670 650 660 8,000
2000/08/31 670 670 670 670 1,000
2000/08/30 700 700 690 690 2,000
2000/08/29 700 700 700 700 1,000
2000/08/28 700 700 700 700 4,000
2000/08/25 700 700 700 700 1,000
2000/08/24 703 703 700 700 2,000
2000/08/23 703 705 695 705 5,000
2000/08/22 693 701 693 701 2,000
2000/08/17 671 672 671 671 4,000
2000/08/16 666 666 665 665 2,000
2000/08/15 652 652 652 652 1,000
2000/08/14 650 650 650 650 1,000
2000/08/10 700 700 690 690 3,000
2000/08/09 702 702 700 700 3,000
2000/08/08 710 710 701 701 3,000
2000/08/07 733 733 700 700 2,000
2000/08/03 700 710 700 710 2,000
2000/08/02 705 705 705 705 1,000
2000/07/31 690 690 620 640 8,000
2000/07/28 710 710 690 690 3,000
2000/07/27 700 711 700 710 4,000
2000/07/25 720 770 690 760 15,000
2000/07/24 790 790 780 780 8,000
2000/07/21 889 889 880 880 2,000
2000/07/19 900 900 900 900 4,000
2000/07/18 940 960 940 950 15,000
2000/07/17 945 960 935 950 6,000
2000/07/14 970 976 950 976 9,000
2000/07/13 980 980 970 980 26,000
2000/07/12 1,000 1,000 960 980 12,000
2000/07/11 1,010 1,010 970 1,000 22,000
2000/07/10 1,060 1,060 1,020 1,040 25,000
2000/07/07 1,070 1,070 1,040 1,050 27,000
2000/07/06 990 1,050 940 1,030 39,000
2000/07/05 963 1,010 963 990 37,000
2000/07/04 870 973 870 970 42,000
2000/07/03 904 904 830 873 26,000
2000/06/30 883 940 850 925 47,000
2000/06/29 835 882 835 882 64,000
2000/06/28 712 782 705 782 65,000
2000/06/27 620 682 620 682 20,000
2000/06/26 582 582 582 582 1,000
2000/06/23 561 562 561 562 2,000
2000/06/22 541 560 541 560 9,000
2000/06/21 550 550 540 540 8,000
2000/06/20 550 550 550 550 3,000
2000/06/19 550 550 550 550 1,000
2000/06/16 570 570 551 565 8,000
2000/06/15 550 550 550 550 1,000
2000/06/14 580 580 570 570 2,000
2000/06/13 560 580 560 580 3,000
2000/06/12 550 560 550 560 4,000
2000/06/07 598 598 598 598 4,000
2000/06/06 599 599 599 599 1,000
2000/06/05 600 600 600 600 1,000
2000/06/02 599 600 599 600 2,000
2000/06/01 600 600 600 600 4,000
2000/05/31 600 600 600 600 4,000
2000/05/30 600 600 600 600 6,000
2000/05/29 550 550 550 550 4,000
2000/05/25 600 600 550 560 3,000
2000/05/23 590 605 590 605 3,000
2000/05/22 539 540 539 540 2,000
2000/05/19 597 597 529 529 3,000
2000/05/18 640 640 619 619 12,000
2000/05/17 580 620 580 620 5,000
2000/05/16 513 550 513 550 10,000
2000/05/15 500 530 500 505 13,000
2000/05/12 500 500 480 500 35,000
2000/05/11 511 511 510 510 6,000
2000/05/10 540 540 520 520 6,000
2000/05/09 539 540 500 540 8,000
2000/05/08 570 570 550 550 13,000
2000/05/02 580 580 570 570 5,000
2000/05/01 580 580 570 570 2,000
2000/04/28 580 580 580 580 1,000
2000/04/27 581 581 581 581 1,000
2000/04/24 580 580 580 580 1,000
2000/04/21 570 570 570 570 3,000
2000/04/20 576 576 572 575 6,000
2000/04/19 572 580 572 580 3,000
2000/04/18 571 571 570 570 3,000
2000/04/17 600 601 550 550 11,000
2000/04/14 601 601 600 601 7,000
2000/04/13 603 610 601 601 7,000
2000/04/12 625 625 600 600 2,000
2000/04/10 655 655 649 650 8,000
2000/04/07 651 651 651 651 1,000
2000/04/06 670 670 670 670 2,000
2000/04/05 650 650 650 650 4,000
2000/04/04 650 650 650 650 1,000
2000/04/03 675 675 650 650 3,000
2000/03/30 660 670 660 670 5,000
2000/03/29 679 679 679 679 1,000
2000/03/28 682 700 682 700 3,000
2000/03/27 640 675 640 675 6,000
2000/03/24 632 640 630 640 9,000
2000/03/23 669 670 631 631 12,000
2000/03/22 698 698 670 670 5,000
2000/03/21 700 700 699 699 7,000
2000/03/17 720 720 701 701 5,000
2000/03/16 716 722 716 722 2,000
2000/03/15 711 711 711 711 3,000
2000/03/14 700 700 700 700 5,000
2000/03/13 751 751 700 700 4,000
2000/03/10 731 751 731 751 6,000
2000/03/09 750 750 702 721 7,000
2000/03/08 750 750 750 750 9,000
2000/03/06 819 819 819 819 1,000
2000/03/03 829 829 820 820 3,000
2000/03/02 780 830 780 830 4,000
2000/03/01 800 810 780 780 14,000
2000/02/29 770 780 770 780 4,000
2000/02/28 771 780 770 780 4,000
2000/02/25 762 790 762 780 6,000
2000/02/24 800 820 800 820 3,000
2000/02/23 825 840 825 840 2,000
2000/02/22 866 866 840 840 7,000
2000/02/21 821 868 821 868 6,000
2000/02/18 750 800 750 800 14,000
2000/02/17 750 751 745 745 19,000
2000/02/16 801 801 750 750 15,000
2000/02/15 835 835 790 800 16,000
2000/02/14 880 880 875 875 5,000
2000/02/10 900 900 880 880 15,000
2000/02/09 905 910 900 910 4,000
2000/02/08 901 910 900 901 14,000
2000/02/07 950 955 880 900 9,000
2000/02/04 970 970 960 960 9,000
2000/02/03 1,000 1,000 980 985 9,000
2000/02/02 1,020 1,020 1,000 1,000 9,000
2000/02/01 1,020 1,050 1,000 1,020 13,000
2000/01/31 1,050 1,050 1,000 1,000 7,000
2000/01/27 1,080 1,100 1,070 1,070 4,000
2000/01/26 1,080 1,080 1,050 1,080 7,000
2000/01/25 1,080 1,080 1,080 1,080 2,000
2000/01/24 1,080 1,090 1,080 1,080 6,000
2000/01/21 1,090 1,100 1,060 1,100 8,000
2000/01/20 1,050 1,100 1,050 1,050 3,000
2000/01/19 1,020 1,040 1,020 1,040 8,000
2000/01/18 991 1,000 991 1,000 5,000
2000/01/17 1,000 1,000 988 988 3,000
2000/01/14 988 990 988 990 5,000
2000/01/13 1,000 1,000 980 980 11,000
2000/01/12 987 1,000 987 1,000 13,000
2000/01/11 986 988 985 988 5,000
2000/01/07 981 985 980 985 11,000
2000/01/06 971 980 971 980 6,000
2000/01/05 980 980 970 970 12,000
2000/01/04 963 980 962 980 4,000

このページの先頭へ