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 |
---|---|---|---|---|---|
2014/12/30 | 801 | 801 | 800 | 800 | 5,000 |
2014/12/29 | 800 | 810 | 800 | 810 | 2,000 |
2014/12/26 | 783 | 790 | 783 | 790 | 2,000 |
2014/12/25 | 795 | 795 | 790 | 790 | 3,000 |
2014/12/24 | 805 | 805 | 790 | 790 | 5,000 |
2014/12/22 | 816 | 816 | 816 | 816 | 6,000 |
2014/12/19 | 804 | 817 | 804 | 817 | 7,000 |
2014/12/18 | 780 | 805 | 780 | 804 | 14,000 |
2014/12/17 | 790 | 799 | 790 | 795 | 11,000 |
2014/12/16 | 790 | 799 | 790 | 790 | 6,000 |
2014/12/15 | 788 | 790 | 785 | 790 | 11,000 |
2014/12/12 | 779 | 790 | 779 | 790 | 11,000 |
2014/12/11 | 760 | 770 | 760 | 770 | 6,000 |
2014/12/10 | 758 | 763 | 758 | 760 | 4,000 |
2014/12/09 | 758 | 758 | 752 | 752 | 2,000 |
2014/12/05 | 754 | 760 | 752 | 758 | 14,000 |
2014/12/04 | 749 | 749 | 749 | 749 | 3,000 |
2014/12/03 | 758 | 758 | 747 | 749 | 18,000 |
2014/12/02 | 748 | 748 | 748 | 748 | 2,000 |
2014/12/01 | 749 | 749 | 748 | 749 | 6,000 |
2014/11/28 | 739 | 739 | 739 | 739 | 1,000 |
2014/11/27 | 729 | 740 | 729 | 740 | 2,000 |
2014/11/26 | 719 | 721 | 719 | 721 | 3,000 |
2014/11/25 | 724 | 724 | 716 | 716 | 5,000 |
2014/11/21 | 715 | 716 | 715 | 715 | 10,000 |
2014/11/20 | 710 | 734 | 710 | 734 | 6,000 |
2014/11/19 | 701 | 701 | 701 | 701 | 16,000 |
2014/11/18 | 711 | 711 | 707 | 707 | 10,000 |
2014/11/17 | 720 | 720 | 710 | 710 | 15,000 |
2014/11/14 | 718 | 718 | 710 | 714 | 10,000 |
2014/11/13 | 714 | 714 | 714 | 714 | 2,000 |
2014/11/12 | 702 | 702 | 702 | 702 | 1,000 |
2014/11/11 | 716 | 716 | 700 | 701 | 21,000 |
2014/11/10 | 765 | 768 | 715 | 715 | 45,000 |
2014/11/06 | 800 | 800 | 800 | 800 | 1,000 |
2014/11/05 | 796 | 800 | 796 | 800 | 3,000 |
2014/11/04 | 794 | 806 | 791 | 806 | 10,000 |
2014/10/31 | 790 | 790 | 790 | 790 | 1,000 |
2014/10/28 | 786 | 786 | 786 | 786 | 10,000 |
2014/10/27 | 785 | 785 | 785 | 785 | 4,000 |
2014/10/24 | 785 | 790 | 785 | 790 | 5,000 |
2014/10/23 | 788 | 788 | 770 | 785 | 7,000 |
2014/10/22 | 774 | 789 | 774 | 776 | 6,000 |
2014/10/20 | 790 | 790 | 789 | 789 | 2,000 |
2014/10/17 | 817 | 817 | 790 | 790 | 8,000 |
2014/10/16 | 817 | 817 | 817 | 817 | 1,000 |
2014/10/15 | 820 | 820 | 805 | 820 | 4,000 |
2014/10/14 | 831 | 831 | 801 | 820 | 7,000 |
2014/10/10 | 840 | 840 | 820 | 835 | 5,000 |
2014/10/09 | 841 | 841 | 839 | 840 | 3,000 |
2014/10/06 | 826 | 826 | 826 | 826 | 1,000 |
2014/10/03 | 825 | 825 | 825 | 825 | 2,000 |
2014/10/02 | 831 | 831 | 810 | 811 | 12,000 |
2014/10/01 | 831 | 831 | 831 | 831 | 1,000 |
2014/09/30 | 830 | 831 | 830 | 831 | 2,000 |
2014/09/26 | 837 | 837 | 813 | 816 | 3,000 |
2014/09/24 | 849 | 849 | 849 | 849 | 1,000 |
2014/09/22 | 840 | 849 | 840 | 841 | 7,000 |
2014/09/18 | 841 | 842 | 836 | 839 | 5,000 |
2014/09/17 | 836 | 841 | 836 | 841 | 2,000 |
2014/09/16 | 837 | 837 | 831 | 832 | 6,000 |
2014/09/12 | 849 | 849 | 821 | 821 | 8,000 |
2014/09/10 | 815 | 820 | 815 | 820 | 4,000 |
2014/09/08 | 818 | 818 | 818 | 818 | 3,000 |
2014/09/05 | 810 | 818 | 810 | 818 | 5,000 |
2014/09/03 | 816 | 816 | 810 | 810 | 3,000 |
2014/09/02 | 810 | 810 | 810 | 810 | 1,000 |
2014/09/01 | 815 | 816 | 815 | 815 | 3,000 |
2014/08/29 | 804 | 804 | 800 | 800 | 2,000 |
2014/08/28 | 800 | 800 | 791 | 791 | 6,000 |
2014/08/27 | 790 | 800 | 790 | 800 | 2,000 |
2014/08/26 | 783 | 783 | 783 | 783 | 3,000 |
2014/08/20 | 781 | 781 | 781 | 781 | 2,000 |
2014/08/19 | 781 | 781 | 781 | 781 | 2,000 |
2014/08/18 | 781 | 781 | 781 | 781 | 1,000 |
2014/08/13 | 780 | 780 | 780 | 780 | 4,000 |
2014/08/12 | 780 | 780 | 780 | 780 | 21,000 |
2014/08/11 | 775 | 780 | 775 | 780 | 26,000 |
2014/08/05 | 777 | 777 | 777 | 777 | 3,000 |
2014/08/04 | 777 | 777 | 766 | 777 | 14,000 |
2014/08/01 | 816 | 816 | 815 | 815 | 4,000 |
2014/07/31 | 808 | 810 | 808 | 810 | 3,000 |
2014/07/30 | 825 | 825 | 820 | 820 | 4,000 |
2014/07/28 | 830 | 830 | 825 | 825 | 4,000 |
2014/07/25 | 800 | 815 | 800 | 815 | 4,000 |
2014/07/17 | 815 | 815 | 815 | 815 | 3,000 |
2014/07/16 | 815 | 815 | 815 | 815 | 2,000 |
2014/07/14 | 818 | 818 | 818 | 818 | 2,000 |
2014/07/11 | 818 | 818 | 818 | 818 | 3,000 |
2014/07/10 | 821 | 821 | 818 | 818 | 5,000 |
2014/07/09 | 822 | 822 | 820 | 820 | 7,000 |
2014/07/08 | 815 | 820 | 815 | 820 | 3,000 |
2014/07/07 | 835 | 835 | 832 | 835 | 8,000 |
2014/07/04 | 807 | 808 | 807 | 808 | 3,000 |
2014/07/03 | 806 | 806 | 805 | 805 | 6,000 |
2014/07/02 | 794 | 806 | 794 | 806 | 11,000 |
2014/07/01 | 796 | 796 | 786 | 794 | 6,000 |
2014/06/30 | 777 | 777 | 777 | 777 | 1,000 |
2014/06/26 | 780 | 780 | 775 | 775 | 4,000 |
2014/06/25 | 778 | 778 | 778 | 778 | 1,000 |
2014/06/24 | 775 | 775 | 775 | 775 | 2,000 |
2014/06/23 | 790 | 801 | 774 | 784 | 30,000 |
2014/06/20 | 760 | 775 | 760 | 775 | 11,000 |
2014/06/19 | 757 | 760 | 736 | 736 | 14,000 |
2014/06/18 | 750 | 750 | 736 | 750 | 13,000 |
2014/06/17 | 740 | 740 | 740 | 740 | 2,000 |
2014/06/16 | 736 | 736 | 735 | 735 | 3,000 |
2014/06/13 | 725 | 734 | 725 | 734 | 8,000 |
2014/06/12 | 725 | 725 | 725 | 725 | 1,000 |
2014/06/05 | 722 | 725 | 722 | 725 | 5,000 |
2014/06/04 | 732 | 735 | 732 | 735 | 3,000 |
2014/06/03 | 730 | 731 | 730 | 731 | 3,000 |
2014/06/02 | 725 | 725 | 725 | 725 | 2,000 |
2014/05/30 | 724 | 724 | 724 | 724 | 1,000 |
2014/05/28 | 728 | 728 | 728 | 728 | 3,000 |
2014/05/27 | 728 | 728 | 727 | 728 | 6,000 |
2014/05/13 | 730 | 730 | 730 | 730 | 3,000 |
2014/05/12 | 716 | 730 | 716 | 730 | 5,000 |
2014/05/09 | 711 | 711 | 711 | 711 | 1,000 |
2014/05/08 | 711 | 726 | 711 | 726 | 3,000 |
2014/05/07 | 728 | 728 | 720 | 720 | 3,000 |
2014/05/02 | 728 | 728 | 728 | 728 | 1,000 |
2014/05/01 | 723 | 723 | 723 | 723 | 2,000 |
2014/04/30 | 714 | 714 | 714 | 714 | 3,000 |
2014/04/28 | 720 | 720 | 720 | 720 | 9,000 |
2014/04/24 | 730 | 730 | 730 | 730 | 1,000 |
2014/04/17 | 713 | 713 | 713 | 713 | 1,000 |
2014/04/16 | 712 | 712 | 710 | 710 | 8,000 |
2014/04/15 | 713 | 713 | 713 | 713 | 1,000 |
2014/04/14 | 701 | 701 | 700 | 700 | 3,000 |
2014/04/11 | 705 | 706 | 702 | 702 | 3,000 |
2014/04/10 | 709 | 716 | 708 | 708 | 4,000 |
2014/04/09 | 717 | 717 | 711 | 711 | 3,000 |
2014/04/08 | 718 | 718 | 718 | 718 | 1,000 |
2014/04/07 | 712 | 713 | 712 | 713 | 2,000 |
2014/04/04 | 713 | 713 | 713 | 713 | 1,000 |
2014/04/03 | 714 | 718 | 706 | 706 | 6,000 |
2014/04/02 | 709 | 712 | 702 | 702 | 7,000 |
2014/04/01 | 719 | 719 | 706 | 707 | 4,000 |
2014/03/28 | 710 | 711 | 705 | 705 | 4,000 |
2014/03/27 | 705 | 705 | 705 | 705 | 1,000 |
2014/03/25 | 720 | 720 | 710 | 710 | 3,000 |
2014/03/24 | 720 | 720 | 720 | 720 | 2,000 |
2014/03/19 | 714 | 717 | 714 | 717 | 6,000 |
2014/03/18 | 709 | 714 | 702 | 714 | 4,000 |
2014/03/14 | 711 | 711 | 709 | 709 | 4,000 |
2014/03/13 | 726 | 726 | 726 | 726 | 1,000 |
2014/03/12 | 727 | 727 | 726 | 727 | 7,000 |
2014/03/11 | 729 | 729 | 729 | 729 | 3,000 |
2014/03/10 | 713 | 726 | 713 | 726 | 5,000 |
2014/03/07 | 721 | 724 | 720 | 720 | 11,000 |
2014/03/06 | 722 | 722 | 722 | 722 | 2,000 |
2014/03/05 | 727 | 727 | 723 | 723 | 4,000 |
2014/03/04 | 716 | 716 | 716 | 716 | 10,000 |
2014/03/03 | 721 | 721 | 707 | 707 | 6,000 |
2014/02/28 | 715 | 719 | 712 | 719 | 17,000 |
2014/02/27 | 715 | 717 | 704 | 709 | 10,000 |
2014/02/25 | 706 | 710 | 706 | 710 | 4,000 |
2014/02/24 | 716 | 716 | 704 | 704 | 3,000 |
2014/02/21 | 718 | 718 | 718 | 718 | 4,000 |
2014/02/20 | 714 | 715 | 714 | 714 | 5,000 |
2014/02/19 | 709 | 709 | 708 | 709 | 13,000 |
2014/02/18 | 705 | 710 | 705 | 709 | 6,000 |
2014/02/14 | 706 | 706 | 705 | 705 | 3,000 |
2014/02/13 | 711 | 711 | 704 | 704 | 6,000 |
2014/02/12 | 696 | 711 | 696 | 711 | 13,000 |
2014/02/10 | 690 | 690 | 690 | 690 | 4,000 |
2014/02/06 | 662 | 662 | 660 | 660 | 2,000 |
2014/02/05 | 670 | 670 | 670 | 670 | 3,000 |
2014/02/04 | 685 | 685 | 670 | 670 | 18,000 |
2014/02/03 | 705 | 705 | 685 | 685 | 8,000 |
2014/01/31 | 710 | 710 | 710 | 710 | 1,000 |
2014/01/30 | 717 | 717 | 717 | 717 | 1,000 |
2014/01/29 | 707 | 720 | 707 | 720 | 2,000 |
2014/01/28 | 701 | 713 | 701 | 713 | 4,000 |
2014/01/27 | 719 | 719 | 694 | 694 | 14,000 |
2014/01/24 | 716 | 716 | 716 | 716 | 4,000 |
2014/01/23 | 720 | 720 | 718 | 718 | 4,000 |
2014/01/22 | 723 | 723 | 716 | 716 | 3,000 |
2014/01/21 | 724 | 735 | 724 | 724 | 8,000 |
2014/01/20 | 715 | 724 | 715 | 724 | 8,000 |
2014/01/16 | 690 | 700 | 690 | 693 | 3,000 |
2014/01/14 | 700 | 700 | 700 | 700 | 1,000 |
2014/01/10 | 700 | 700 | 700 | 700 | 12,000 |
2014/01/09 | 698 | 698 | 690 | 690 | 2,000 |
2014/01/08 | 690 | 698 | 690 | 698 | 2,000 |
2014/01/06 | 685 | 685 | 685 | 685 | 14,000 |