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 |
---|---|---|---|---|---|
2013/12/30 | 658 | 680 | 658 | 680 | 10,000 |
2013/12/27 | 651 | 657 | 651 | 657 | 7,000 |
2013/12/26 | 664 | 669 | 655 | 655 | 6,000 |
2013/12/25 | 655 | 660 | 653 | 656 | 15,000 |
2013/12/24 | 659 | 659 | 655 | 655 | 21,000 |
2013/12/20 | 661 | 661 | 658 | 658 | 3,000 |
2013/12/19 | 660 | 661 | 660 | 661 | 3,000 |
2013/12/18 | 665 | 668 | 665 | 668 | 7,000 |
2013/12/17 | 677 | 677 | 667 | 667 | 6,000 |
2013/12/16 | 674 | 677 | 670 | 677 | 19,000 |
2013/12/13 | 670 | 670 | 670 | 670 | 1,000 |
2013/12/12 | 672 | 672 | 669 | 669 | 7,000 |
2013/12/11 | 672 | 672 | 672 | 672 | 4,000 |
2013/12/10 | 669 | 670 | 669 | 669 | 11,000 |
2013/12/09 | 666 | 669 | 666 | 669 | 2,000 |
2013/12/06 | 665 | 665 | 665 | 665 | 1,000 |
2013/12/05 | 665 | 665 | 665 | 665 | 1,000 |
2013/12/04 | 664 | 674 | 664 | 665 | 10,000 |
2013/12/03 | 669 | 680 | 666 | 666 | 8,000 |
2013/12/02 | 663 | 663 | 663 | 663 | 6,000 |
2013/11/29 | 663 | 663 | 663 | 663 | 3,000 |
2013/11/28 | 663 | 663 | 663 | 663 | 1,000 |
2013/11/27 | 665 | 666 | 654 | 655 | 11,000 |
2013/11/26 | 667 | 667 | 665 | 665 | 4,000 |
2013/11/25 | 667 | 667 | 667 | 667 | 5,000 |
2013/11/21 | 654 | 657 | 654 | 657 | 3,000 |
2013/11/20 | 654 | 654 | 654 | 654 | 1,000 |
2013/11/19 | 650 | 651 | 650 | 650 | 8,000 |
2013/11/18 | 651 | 654 | 648 | 648 | 14,000 |
2013/11/15 | 650 | 655 | 650 | 655 | 5,000 |
2013/11/14 | 651 | 651 | 650 | 650 | 3,000 |
2013/11/13 | 651 | 651 | 651 | 651 | 1,000 |
2013/11/12 | 645 | 650 | 644 | 650 | 7,000 |
2013/11/11 | 641 | 650 | 641 | 650 | 7,000 |
2013/11/08 | 641 | 641 | 641 | 641 | 1,000 |
2013/11/07 | 650 | 650 | 641 | 641 | 11,000 |
2013/11/06 | 650 | 650 | 647 | 650 | 6,000 |
2013/11/05 | 646 | 651 | 646 | 650 | 12,000 |
2013/11/01 | 655 | 655 | 655 | 655 | 3,000 |
2013/10/31 | 650 | 651 | 650 | 650 | 4,000 |
2013/10/30 | 647 | 647 | 647 | 647 | 1,000 |
2013/10/29 | 640 | 640 | 640 | 640 | 5,000 |
2013/10/28 | 646 | 646 | 646 | 646 | 2,000 |
2013/10/25 | 650 | 651 | 640 | 645 | 14,000 |
2013/10/24 | 642 | 643 | 642 | 642 | 3,000 |
2013/10/23 | 656 | 656 | 643 | 643 | 10,000 |
2013/10/22 | 657 | 657 | 656 | 656 | 4,000 |
2013/10/21 | 658 | 658 | 658 | 658 | 1,000 |
2013/10/18 | 655 | 656 | 654 | 656 | 8,000 |
2013/10/17 | 665 | 667 | 665 | 665 | 4,000 |
2013/10/16 | 665 | 665 | 665 | 665 | 6,000 |
2013/10/11 | 663 | 665 | 663 | 665 | 17,000 |
2013/10/10 | 661 | 661 | 661 | 661 | 14,000 |
2013/10/07 | 665 | 665 | 662 | 662 | 4,000 |
2013/10/04 | 665 | 665 | 665 | 665 | 1,000 |
2013/10/03 | 662 | 665 | 658 | 665 | 8,000 |
2013/10/02 | 666 | 670 | 665 | 670 | 6,000 |
2013/10/01 | 678 | 678 | 661 | 661 | 4,000 |
2013/09/30 | 668 | 678 | 667 | 678 | 10,000 |
2013/09/25 | 690 | 690 | 690 | 690 | 1,000 |
2013/09/24 | 685 | 685 | 685 | 685 | 1,000 |
2013/09/20 | 671 | 685 | 671 | 685 | 4,000 |
2013/09/19 | 661 | 661 | 661 | 661 | 1,000 |
2013/09/18 | 662 | 662 | 661 | 661 | 2,000 |
2013/09/17 | 670 | 672 | 655 | 672 | 3,000 |
2013/09/13 | 660 | 660 | 660 | 660 | 2,000 |
2013/09/12 | 675 | 675 | 666 | 666 | 6,000 |
2013/09/11 | 694 | 694 | 694 | 694 | 1,000 |
2013/09/10 | 665 | 665 | 665 | 665 | 2,000 |
2013/09/09 | 652 | 665 | 652 | 665 | 7,000 |
2013/09/05 | 650 | 650 | 650 | 650 | 1,000 |
2013/09/04 | 645 | 645 | 645 | 645 | 1,000 |
2013/09/03 | 655 | 655 | 655 | 655 | 1,000 |
2013/09/02 | 658 | 658 | 648 | 648 | 4,000 |
2013/08/30 | 655 | 655 | 655 | 655 | 1,000 |
2013/08/28 | 664 | 664 | 664 | 664 | 1,000 |
2013/08/22 | 664 | 664 | 664 | 664 | 1,000 |
2013/08/21 | 665 | 665 | 663 | 663 | 8,000 |
2013/08/16 | 675 | 675 | 675 | 675 | 3,000 |
2013/08/15 | 669 | 671 | 669 | 671 | 2,000 |
2013/08/08 | 675 | 675 | 675 | 675 | 4,000 |
2013/08/06 | 675 | 675 | 675 | 675 | 1,000 |
2013/08/05 | 674 | 674 | 672 | 672 | 2,000 |
2013/08/02 | 680 | 680 | 680 | 680 | 2,000 |
2013/08/01 | 696 | 696 | 696 | 696 | 5,000 |
2013/07/29 | 662 | 662 | 662 | 662 | 1,000 |
2013/07/26 | 671 | 671 | 670 | 670 | 3,000 |
2013/07/25 | 685 | 685 | 685 | 685 | 3,000 |
2013/07/24 | 685 | 685 | 685 | 685 | 2,000 |
2013/07/23 | 689 | 689 | 689 | 689 | 1,000 |
2013/07/22 | 671 | 671 | 671 | 671 | 1,000 |
2013/07/19 | 671 | 671 | 671 | 671 | 2,000 |
2013/07/17 | 680 | 680 | 680 | 680 | 1,000 |
2013/07/16 | 685 | 685 | 685 | 685 | 1,000 |
2013/07/10 | 688 | 697 | 688 | 690 | 11,000 |
2013/07/08 | 677 | 678 | 677 | 678 | 15,000 |
2013/07/04 | 676 | 676 | 676 | 676 | 1,000 |
2013/07/02 | 666 | 666 | 666 | 666 | 1,000 |
2013/07/01 | 684 | 689 | 664 | 689 | 8,000 |
2013/06/28 | 666 | 675 | 665 | 675 | 4,000 |
2013/06/26 | 668 | 668 | 661 | 661 | 4,000 |
2013/06/21 | 658 | 658 | 656 | 658 | 4,000 |
2013/06/20 | 659 | 659 | 659 | 659 | 1,000 |
2013/06/19 | 659 | 659 | 659 | 659 | 1,000 |
2013/06/14 | 634 | 639 | 634 | 639 | 2,000 |
2013/06/13 | 645 | 645 | 640 | 640 | 4,000 |
2013/06/11 | 645 | 645 | 645 | 645 | 1,000 |
2013/06/10 | 640 | 640 | 640 | 640 | 1,000 |
2013/06/07 | 641 | 641 | 620 | 625 | 12,000 |
2013/06/06 | 651 | 651 | 640 | 640 | 5,000 |
2013/06/04 | 653 | 653 | 649 | 650 | 6,000 |
2013/06/03 | 672 | 672 | 642 | 649 | 9,000 |
2013/05/31 | 685 | 685 | 685 | 685 | 8,000 |
2013/05/30 | 682 | 685 | 682 | 685 | 9,000 |
2013/05/29 | 682 | 682 | 682 | 682 | 4,000 |
2013/05/28 | 681 | 682 | 681 | 682 | 4,000 |
2013/05/27 | 681 | 681 | 680 | 681 | 9,000 |
2013/05/24 | 694 | 694 | 681 | 681 | 11,000 |
2013/05/23 | 705 | 711 | 685 | 685 | 21,000 |
2013/05/22 | 697 | 709 | 697 | 705 | 14,000 |
2013/05/21 | 694 | 695 | 694 | 695 | 11,000 |
2013/05/20 | 682 | 694 | 682 | 694 | 9,000 |
2013/05/17 | 680 | 681 | 680 | 680 | 10,000 |
2013/05/16 | 691 | 691 | 680 | 680 | 11,000 |
2013/05/15 | 699 | 699 | 691 | 691 | 8,000 |
2013/05/14 | 722 | 722 | 683 | 688 | 28,000 |
2013/05/13 | 745 | 745 | 715 | 722 | 20,000 |
2013/05/10 | 751 | 763 | 746 | 746 | 17,000 |
2013/05/09 | 743 | 750 | 743 | 745 | 8,000 |
2013/05/08 | 727 | 728 | 727 | 727 | 7,000 |
2013/05/07 | 700 | 711 | 700 | 711 | 12,000 |
2013/05/01 | 683 | 683 | 683 | 683 | 2,000 |
2013/04/30 | 680 | 681 | 680 | 681 | 5,000 |
2013/04/26 | 665 | 675 | 665 | 675 | 4,000 |
2013/04/24 | 654 | 661 | 654 | 659 | 13,000 |
2013/04/23 | 650 | 650 | 646 | 646 | 4,000 |
2013/04/22 | 644 | 649 | 644 | 649 | 5,000 |
2013/04/19 | 645 | 645 | 640 | 640 | 2,000 |
2013/04/16 | 640 | 640 | 640 | 640 | 6,000 |
2013/04/15 | 642 | 650 | 640 | 650 | 5,000 |
2013/04/12 | 651 | 651 | 646 | 646 | 3,000 |
2013/04/11 | 650 | 650 | 649 | 649 | 4,000 |
2013/04/10 | 646 | 657 | 646 | 646 | 6,000 |
2013/04/08 | 657 | 657 | 657 | 657 | 2,000 |
2013/04/05 | 629 | 640 | 629 | 640 | 7,000 |
2013/04/04 | 625 | 625 | 625 | 625 | 2,000 |
2013/04/03 | 625 | 625 | 621 | 625 | 3,000 |
2013/04/02 | 632 | 635 | 632 | 635 | 6,000 |
2013/04/01 | 643 | 650 | 624 | 624 | 12,000 |
2013/03/29 | 663 | 663 | 663 | 663 | 2,000 |
2013/03/27 | 656 | 656 | 656 | 656 | 1,000 |
2013/03/26 | 675 | 680 | 675 | 680 | 4,000 |
2013/03/25 | 662 | 667 | 662 | 667 | 5,000 |
2013/03/22 | 678 | 678 | 677 | 677 | 2,000 |
2013/03/21 | 679 | 680 | 677 | 677 | 5,000 |
2013/03/19 | 665 | 675 | 665 | 675 | 3,000 |
2013/03/18 | 670 | 670 | 669 | 670 | 7,000 |
2013/03/14 | 670 | 670 | 650 | 650 | 4,000 |
2013/03/13 | 647 | 670 | 647 | 670 | 3,000 |
2013/03/12 | 660 | 660 | 660 | 660 | 2,000 |
2013/03/11 | 645 | 671 | 645 | 671 | 21,000 |
2013/03/08 | 642 | 645 | 640 | 645 | 8,000 |
2013/03/07 | 641 | 642 | 641 | 642 | 3,000 |
2013/03/06 | 649 | 649 | 642 | 642 | 3,000 |
2013/03/05 | 648 | 648 | 648 | 648 | 2,000 |
2013/03/04 | 639 | 642 | 639 | 642 | 8,000 |
2013/03/01 | 630 | 635 | 630 | 635 | 6,000 |
2013/02/28 | 617 | 621 | 617 | 621 | 6,000 |
2013/02/27 | 610 | 610 | 610 | 610 | 1,000 |
2013/02/25 | 611 | 611 | 610 | 610 | 5,000 |
2013/02/22 | 611 | 611 | 611 | 611 | 3,000 |
2013/02/21 | 614 | 614 | 606 | 606 | 8,000 |
2013/02/20 | 612 | 615 | 612 | 613 | 4,000 |
2013/02/19 | 610 | 610 | 610 | 610 | 4,000 |
2013/02/18 | 605 | 610 | 605 | 606 | 5,000 |
2013/02/15 | 605 | 605 | 605 | 605 | 3,000 |
2013/02/14 | 603 | 603 | 601 | 601 | 12,000 |
2013/02/13 | 613 | 613 | 613 | 613 | 1,000 |
2013/02/12 | 615 | 615 | 613 | 613 | 5,000 |
2013/02/05 | 615 | 615 | 611 | 611 | 4,000 |
2013/02/04 | 619 | 619 | 615 | 615 | 7,000 |
2013/02/01 | 619 | 620 | 619 | 619 | 9,000 |
2013/01/31 | 615 | 617 | 614 | 617 | 5,000 |
2013/01/30 | 607 | 610 | 607 | 610 | 5,000 |
2013/01/29 | 604 | 604 | 604 | 604 | 1,000 |
2013/01/28 | 603 | 603 | 603 | 603 | 2,000 |
2013/01/25 | 596 | 600 | 596 | 600 | 4,000 |
2013/01/24 | 596 | 596 | 593 | 593 | 3,000 |
2013/01/23 | 593 | 593 | 593 | 593 | 1,000 |
2013/01/22 | 593 | 593 | 593 | 593 | 1,000 |
2013/01/21 | 593 | 593 | 593 | 593 | 2,000 |
2013/01/18 | 590 | 590 | 590 | 590 | 3,000 |
2013/01/17 | 590 | 590 | 589 | 589 | 7,000 |
2013/01/16 | 590 | 590 | 590 | 590 | 6,000 |
2013/01/15 | 593 | 595 | 590 | 590 | 8,000 |
2013/01/11 | 585 | 588 | 585 | 586 | 4,000 |
2013/01/10 | 583 | 583 | 583 | 583 | 4,000 |
2013/01/09 | 584 | 584 | 583 | 583 | 2,000 |
2013/01/08 | 581 | 581 | 580 | 580 | 7,000 |
2013/01/07 | 594 | 595 | 590 | 591 | 4,000 |
2013/01/04 | 594 | 594 | 576 | 576 | 13,000 |