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
2007/12/28 409 423 409 410 12,000
2007/12/27 417 417 407 409 17,000
2007/12/26 413 425 413 416 9,000
2007/12/25 410 414 410 412 7,000
2007/12/21 416 416 409 410 19,000
2007/12/20 421 421 415 415 9,000
2007/12/19 431 435 425 425 8,000
2007/12/18 434 435 429 430 11,000
2007/12/17 461 461 442 444 9,000
2007/12/14 459 459 457 457 9,000
2007/12/13 461 463 460 460 6,000
2007/12/12 461 461 460 460 6,000
2007/12/11 461 461 461 461 2,000
2007/12/10 462 462 458 461 7,000
2007/12/06 460 460 460 460 1,000
2007/12/04 461 461 460 460 2,000
2007/12/03 465 465 465 465 2,000
2007/11/30 460 461 460 461 3,000
2007/11/29 455 458 454 458 4,000
2007/11/28 461 461 454 454 5,000
2007/11/27 461 462 461 462 5,000
2007/11/26 461 462 461 461 8,000
2007/11/21 460 460 460 460 3,000
2007/11/20 473 473 460 460 11,000
2007/11/19 474 474 473 474 4,000
2007/11/16 472 472 472 472 2,000
2007/11/13 480 480 480 480 1,000
2007/11/12 482 482 480 480 6,000
2007/11/09 482 482 482 482 1,000
2007/11/08 484 484 482 482 2,000
2007/11/06 495 495 486 486 7,000
2007/11/05 494 495 494 495 5,000
2007/11/02 490 490 490 490 12,000
2007/11/01 476 489 476 489 7,000
2007/10/31 475 475 475 475 1,000
2007/10/30 475 475 475 475 1,000
2007/10/29 475 480 475 480 3,000
2007/10/26 475 475 475 475 2,000
2007/10/25 475 475 475 475 4,000
2007/10/24 480 480 480 480 2,000
2007/10/23 489 490 489 490 2,000
2007/10/22 480 490 479 490 4,000
2007/10/19 480 480 476 476 2,000
2007/10/18 481 481 481 481 3,000
2007/10/17 481 481 481 481 1,000
2007/10/16 481 481 481 481 3,000
2007/10/15 481 481 480 480 7,000
2007/10/12 480 480 480 480 3,000
2007/10/11 477 478 477 478 3,000
2007/10/10 481 481 480 480 2,000
2007/10/09 479 479 476 476 4,000
2007/10/04 479 479 479 479 1,000
2007/10/03 475 475 475 475 1,000
2007/10/02 473 473 473 473 3,000
2007/10/01 477 477 469 469 2,000
2007/09/27 464 470 464 465 4,000
2007/09/26 479 479 469 469 3,000
2007/09/25 456 479 456 479 13,000
2007/09/21 488 488 488 488 12,000
2007/09/20 481 481 480 480 3,000
2007/09/19 481 481 475 476 4,000
2007/09/18 483 483 477 477 5,000
2007/09/14 477 480 477 480 4,000
2007/09/13 478 478 476 476 4,000
2007/09/12 483 483 483 483 1,000
2007/09/11 484 484 484 484 1,000
2007/09/10 487 487 487 487 1,000
2007/09/07 482 482 482 482 2,000
2007/09/06 482 482 482 482 1,000
2007/09/05 481 481 480 480 5,000
2007/09/04 481 481 480 480 2,000
2007/09/03 483 483 481 481 2,000
2007/08/31 481 481 481 481 1,000
2007/08/30 481 481 480 480 6,000
2007/08/29 479 479 479 479 3,000
2007/08/28 482 487 480 480 23,000
2007/08/27 482 482 482 482 10,000
2007/08/24 482 482 482 482 20,000
2007/08/23 479 479 479 479 3,000
2007/08/22 480 480 480 480 4,000
2007/08/21 482 482 480 480 2,000
2007/08/20 490 490 482 482 2,000
2007/08/17 472 472 466 466 8,000
2007/08/16 480 480 471 471 13,000
2007/08/15 480 481 478 481 20,000
2007/08/14 490 490 483 483 5,000
2007/08/13 489 490 488 490 9,000
2007/08/10 496 496 490 490 5,000
2007/08/09 494 494 492 492 4,000
2007/08/08 502 502 499 499 3,000
2007/08/07 507 508 507 508 14,000
2007/08/06 490 490 490 490 2,000
2007/08/01 502 502 497 497 4,000
2007/07/31 500 500 500 500 5,000
2007/07/30 501 501 501 501 1,000
2007/07/27 500 504 498 499 8,000
2007/07/26 504 504 504 504 1,000
2007/07/25 509 509 509 509 1,000
2007/07/23 509 509 509 509 1,000
2007/07/20 519 521 515 515 11,000
2007/07/19 520 520 520 520 2,000
2007/07/17 520 520 520 520 2,000
2007/07/13 525 525 519 519 13,000
2007/07/12 519 519 519 519 2,000
2007/07/11 524 524 519 519 7,000
2007/07/10 523 525 522 524 6,000
2007/07/09 520 525 518 520 6,000
2007/07/06 523 523 517 517 10,000
2007/07/05 523 523 523 523 1,000
2007/07/04 521 521 521 521 2,000
2007/07/03 524 525 517 517 6,000
2007/07/02 515 515 515 515 5,000
2007/06/29 518 521 518 521 3,000
2007/06/28 515 518 515 518 2,000
2007/06/27 518 519 518 519 3,000
2007/06/26 519 519 519 519 2,000
2007/06/20 518 518 518 518 2,000
2007/06/19 520 520 520 520 3,000
2007/06/18 513 519 509 519 10,000
2007/06/15 514 515 506 511 11,000
2007/06/14 504 505 504 505 3,000
2007/06/13 500 500 500 500 1,000
2007/06/12 499 499 499 499 2,000
2007/06/08 491 491 490 491 5,000
2007/06/07 495 495 495 495 1,000
2007/06/06 495 495 495 495 2,000
2007/06/05 491 491 488 490 7,000
2007/06/04 497 497 488 488 9,000
2007/06/01 490 490 490 490 1,000
2007/05/29 486 486 486 486 1,000
2007/05/28 486 486 486 486 1,000
2007/05/25 487 487 487 487 1,000
2007/05/24 481 486 481 486 3,000
2007/05/23 481 486 481 486 4,000
2007/05/22 482 485 481 485 4,000
2007/05/21 479 489 479 489 5,000
2007/05/18 476 476 475 476 5,000
2007/05/17 481 481 476 476 5,000
2007/05/16 484 484 483 483 3,000
2007/05/15 485 485 484 484 2,000
2007/05/14 486 486 485 485 2,000
2007/05/10 485 485 483 483 5,000
2007/05/09 488 490 485 490 5,000
2007/05/07 485 485 482 482 4,000
2007/05/02 485 485 485 485 1,000
2007/05/01 481 485 481 485 3,000
2007/04/27 488 488 480 480 7,000
2007/04/26 489 489 488 488 2,000
2007/04/25 486 486 485 485 3,000
2007/04/23 495 495 490 490 13,000
2007/04/20 495 495 495 495 2,000
2007/04/19 496 496 495 495 7,000
2007/04/18 493 495 493 495 2,000
2007/04/17 496 496 495 495 3,000
2007/04/16 495 495 495 495 5,000
2007/04/13 495 495 495 495 2,000
2007/04/12 500 500 500 500 1,000
2007/04/11 501 505 500 500 3,000
2007/04/09 500 500 500 500 1,000
2007/04/06 503 503 503 503 2,000
2007/04/04 503 503 500 500 2,000
2007/04/03 500 500 500 500 2,000
2007/04/02 504 504 501 501 3,000
2007/03/30 502 502 501 501 2,000
2007/03/29 502 502 502 502 1,000
2007/03/28 502 502 502 502 2,000
2007/03/27 502 502 500 500 2,000
2007/03/26 511 515 511 515 14,000
2007/03/23 509 509 507 509 6,000
2007/03/22 512 512 507 510 5,000
2007/03/20 509 509 503 506 13,000
2007/03/19 511 511 510 510 10,000
2007/03/16 510 510 510 510 1,000
2007/03/14 512 512 510 510 2,000
2007/03/13 514 514 514 514 1,000
2007/03/12 518 518 511 511 4,000
2007/03/09 517 517 516 517 3,000
2007/03/08 512 516 512 516 5,000
2007/03/07 507 507 507 507 1,000
2007/03/06 506 510 505 505 10,000
2007/03/05 512 512 506 506 9,000
2007/03/02 508 510 508 510 5,000
2007/03/01 509 510 509 510 2,000
2007/02/28 519 519 497 513 20,000
2007/02/27 520 520 520 520 4,000
2007/02/26 526 526 524 524 4,000
2007/02/23 524 525 524 525 3,000
2007/02/21 519 520 519 520 3,000
2007/02/20 511 511 511 511 12,000
2007/02/19 528 528 521 528 4,000
2007/02/16 525 525 525 525 2,000
2007/02/15 524 525 524 524 5,000
2007/02/14 520 520 520 520 1,000
2007/02/13 519 520 519 519 5,000
2007/02/09 516 516 516 516 1,000
2007/02/08 519 520 518 518 5,000
2007/02/07 517 524 517 521 4,000
2007/02/06 523 523 516 516 11,000
2007/02/05 525 526 525 526 8,000
2007/02/01 525 528 525 525 4,000
2007/01/31 525 526 525 525 3,000
2007/01/30 525 533 525 533 3,000
2007/01/29 526 526 510 525 27,000
2007/01/26 525 526 525 525 4,000
2007/01/25 527 527 526 526 5,000
2007/01/24 527 527 527 527 2,000
2007/01/23 526 527 525 525 7,000
2007/01/22 528 528 527 527 5,000
2007/01/19 528 528 525 525 5,000
2007/01/18 528 528 527 527 4,000
2007/01/17 529 529 526 529 8,000
2007/01/16 527 529 527 529 2,000
2007/01/15 527 527 524 524 7,000
2007/01/12 528 528 523 523 6,000
2007/01/11 525 529 525 528 5,000
2007/01/10 529 529 528 529 5,000
2007/01/09 527 527 523 523 7,000
2007/01/05 529 529 527 528 6,000
2007/01/04 533 533 530 530 5,000

このページの先頭へ