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 |
---|---|---|---|---|---|
2015/12/29 | 781 | 781 | 781 | 781 | 1,000 |
2015/12/25 | 765 | 765 | 765 | 765 | 1,000 |
2015/12/24 | 765 | 765 | 765 | 765 | 1,000 |
2015/12/22 | 795 | 795 | 795 | 795 | 5,000 |
2015/12/21 | 795 | 795 | 795 | 795 | 6,000 |
2015/12/18 | 792 | 795 | 792 | 795 | 6,000 |
2015/12/17 | 799 | 800 | 786 | 791 | 8,000 |
2015/12/16 | 804 | 804 | 790 | 799 | 6,000 |
2015/12/15 | 804 | 804 | 804 | 804 | 6,000 |
2015/12/14 | 788 | 805 | 788 | 805 | 3,000 |
2015/12/11 | 807 | 807 | 792 | 807 | 10,000 |
2015/12/10 | 807 | 807 | 792 | 807 | 7,000 |
2015/12/09 | 800 | 807 | 800 | 807 | 3,000 |
2015/12/08 | 808 | 808 | 798 | 798 | 7,000 |
2015/12/07 | 795 | 797 | 795 | 797 | 5,000 |
2015/12/04 | 795 | 795 | 795 | 795 | 4,000 |
2015/12/03 | 794 | 796 | 794 | 795 | 7,000 |
2015/12/02 | 792 | 792 | 792 | 792 | 1,000 |
2015/12/01 | 787 | 787 | 786 | 787 | 5,000 |
2015/11/30 | 788 | 789 | 788 | 789 | 4,000 |
2015/11/27 | 788 | 788 | 787 | 788 | 3,000 |
2015/11/26 | 786 | 787 | 786 | 787 | 3,000 |
2015/11/25 | 784 | 785 | 784 | 785 | 6,000 |
2015/11/24 | 791 | 799 | 791 | 799 | 3,000 |
2015/11/20 | 780 | 790 | 780 | 790 | 7,000 |
2015/11/18 | 775 | 779 | 775 | 776 | 7,000 |
2015/11/17 | 769 | 769 | 769 | 769 | 1,000 |
2015/11/16 | 775 | 775 | 768 | 768 | 4,000 |
2015/11/13 | 774 | 775 | 774 | 775 | 2,000 |
2015/11/12 | 755 | 780 | 755 | 761 | 16,000 |
2015/11/11 | 745 | 753 | 745 | 753 | 4,000 |
2015/11/10 | 744 | 744 | 744 | 744 | 1,000 |
2015/11/09 | 737 | 743 | 737 | 743 | 4,000 |
2015/11/06 | 737 | 737 | 737 | 737 | 3,000 |
2015/11/02 | 767 | 767 | 737 | 737 | 3,000 |
2015/10/30 | 752 | 752 | 752 | 752 | 1,000 |
2015/10/22 | 753 | 753 | 753 | 753 | 5,000 |
2015/10/19 | 753 | 753 | 753 | 753 | 1,000 |
2015/10/15 | 768 | 768 | 753 | 753 | 2,000 |
2015/10/09 | 738 | 738 | 738 | 738 | 3,000 |
2015/10/08 | 738 | 738 | 738 | 738 | 1,000 |
2015/10/07 | 738 | 738 | 738 | 738 | 2,000 |
2015/10/06 | 723 | 723 | 708 | 708 | 2,000 |
2015/10/05 | 720 | 720 | 720 | 720 | 1,000 |
2015/10/02 | 715 | 720 | 705 | 720 | 3,000 |
2015/10/01 | 730 | 730 | 730 | 730 | 2,000 |
2015/09/30 | 700 | 700 | 700 | 700 | 3,000 |
2015/09/29 | 710 | 710 | 700 | 700 | 3,000 |
2015/09/28 | 700 | 710 | 700 | 710 | 3,000 |
2015/09/25 | 700 | 700 | 700 | 700 | 1,000 |
2015/09/17 | 700 | 700 | 700 | 700 | 1,000 |
2015/09/15 | 700 | 700 | 699 | 700 | 8,000 |
2015/09/14 | 700 | 700 | 700 | 700 | 2,000 |
2015/09/08 | 700 | 700 | 700 | 700 | 1,000 |
2015/09/04 | 704 | 704 | 700 | 700 | 6,000 |
2015/09/03 | 729 | 729 | 729 | 729 | 1,000 |
2015/09/01 | 731 | 731 | 699 | 700 | 12,000 |
2015/08/31 | 719 | 719 | 719 | 719 | 2,000 |
2015/08/27 | 702 | 722 | 702 | 722 | 10,000 |
2015/08/26 | 702 | 706 | 688 | 706 | 4,000 |
2015/08/25 | 700 | 702 | 700 | 702 | 2,000 |
2015/08/24 | 735 | 735 | 700 | 700 | 11,000 |
2015/08/21 | 750 | 750 | 750 | 750 | 2,000 |
2015/08/19 | 765 | 765 | 757 | 757 | 8,000 |
2015/08/18 | 768 | 768 | 767 | 767 | 4,000 |
2015/08/17 | 768 | 768 | 768 | 768 | 6,000 |
2015/08/14 | 767 | 767 | 767 | 767 | 1,000 |
2015/08/13 | 766 | 767 | 766 | 767 | 8,000 |
2015/08/12 | 771 | 771 | 765 | 765 | 7,000 |
2015/08/11 | 775 | 779 | 775 | 779 | 3,000 |
2015/08/10 | 782 | 782 | 777 | 780 | 7,000 |
2015/08/05 | 812 | 812 | 812 | 812 | 1,000 |
2015/08/03 | 806 | 806 | 806 | 806 | 3,000 |
2015/07/30 | 801 | 801 | 801 | 801 | 2,000 |
2015/07/29 | 813 | 813 | 813 | 813 | 1,000 |
2015/07/28 | 808 | 808 | 808 | 808 | 3,000 |
2015/07/24 | 815 | 815 | 815 | 815 | 3,000 |
2015/07/23 | 815 | 815 | 815 | 815 | 1,000 |
2015/07/22 | 810 | 815 | 810 | 815 | 3,000 |
2015/07/21 | 813 | 813 | 813 | 813 | 1,000 |
2015/07/16 | 837 | 837 | 837 | 837 | 1,000 |
2015/07/15 | 837 | 837 | 837 | 837 | 1,000 |
2015/07/14 | 816 | 816 | 816 | 816 | 1,000 |
2015/07/02 | 820 | 820 | 816 | 816 | 2,000 |
2015/07/01 | 805 | 805 | 800 | 800 | 6,000 |
2015/06/30 | 805 | 805 | 805 | 805 | 2,000 |
2015/06/29 | 816 | 816 | 805 | 805 | 5,000 |
2015/06/25 | 816 | 816 | 816 | 816 | 1,000 |
2015/06/24 | 821 | 822 | 821 | 822 | 3,000 |
2015/06/22 | 825 | 825 | 810 | 810 | 5,000 |
2015/06/17 | 831 | 831 | 825 | 825 | 4,000 |
2015/06/15 | 831 | 832 | 831 | 831 | 9,000 |
2015/06/12 | 826 | 827 | 826 | 827 | 4,000 |
2015/06/11 | 840 | 840 | 840 | 840 | 9,000 |
2015/06/10 | 840 | 850 | 840 | 840 | 8,000 |
2015/06/09 | 839 | 840 | 839 | 840 | 3,000 |
2015/06/08 | 824 | 835 | 824 | 835 | 9,000 |
2015/06/05 | 815 | 822 | 815 | 822 | 15,000 |
2015/06/04 | 809 | 811 | 809 | 811 | 4,000 |
2015/06/03 | 806 | 808 | 806 | 808 | 3,000 |
2015/06/02 | 805 | 806 | 804 | 805 | 6,000 |
2015/06/01 | 805 | 805 | 804 | 804 | 4,000 |
2015/05/29 | 805 | 810 | 805 | 805 | 16,000 |
2015/05/28 | 805 | 805 | 805 | 805 | 14,000 |
2015/05/26 | 802 | 802 | 802 | 802 | 3,000 |
2015/05/25 | 802 | 802 | 802 | 802 | 8,000 |
2015/05/22 | 805 | 805 | 801 | 801 | 13,000 |
2015/05/21 | 804 | 804 | 800 | 800 | 10,000 |
2015/05/20 | 800 | 800 | 800 | 800 | 7,000 |
2015/05/19 | 796 | 800 | 796 | 797 | 9,000 |
2015/05/18 | 804 | 804 | 790 | 790 | 10,000 |
2015/05/15 | 804 | 806 | 804 | 804 | 9,000 |
2015/05/14 | 807 | 818 | 803 | 803 | 9,000 |
2015/05/13 | 810 | 810 | 800 | 807 | 25,000 |
2015/05/12 | 815 | 816 | 806 | 806 | 12,000 |
2015/05/11 | 815 | 815 | 806 | 811 | 15,000 |
2015/05/08 | 800 | 800 | 800 | 800 | 10,000 |
2015/05/07 | 823 | 823 | 800 | 800 | 7,000 |
2015/05/01 | 824 | 824 | 821 | 821 | 4,000 |
2015/04/30 | 794 | 794 | 794 | 794 | 1,000 |
2015/04/28 | 790 | 790 | 790 | 790 | 1,000 |
2015/04/24 | 780 | 780 | 780 | 780 | 8,000 |
2015/04/23 | 780 | 780 | 761 | 761 | 4,000 |
2015/04/22 | 780 | 780 | 780 | 780 | 1,000 |
2015/04/21 | 785 | 795 | 785 | 795 | 3,000 |
2015/04/20 | 800 | 800 | 800 | 800 | 1,000 |
2015/04/17 | 815 | 815 | 815 | 815 | 1,000 |
2015/04/10 | 766 | 820 | 766 | 820 | 14,000 |
2015/04/08 | 775 | 779 | 770 | 778 | 6,000 |
2015/04/07 | 785 | 785 | 785 | 785 | 1,000 |
2015/04/06 | 780 | 810 | 780 | 785 | 5,000 |
2015/04/02 | 795 | 795 | 795 | 795 | 2,000 |
2015/04/01 | 795 | 795 | 795 | 795 | 1,000 |
2015/03/31 | 795 | 795 | 795 | 795 | 1,000 |
2015/03/30 | 795 | 795 | 795 | 795 | 1,000 |
2015/03/25 | 810 | 810 | 810 | 810 | 3,000 |
2015/03/24 | 812 | 812 | 812 | 812 | 2,000 |
2015/03/20 | 812 | 812 | 812 | 812 | 3,000 |
2015/03/19 | 808 | 812 | 808 | 812 | 2,000 |
2015/03/18 | 808 | 808 | 808 | 808 | 1,000 |
2015/03/17 | 808 | 808 | 808 | 808 | 1,000 |
2015/03/16 | 807 | 807 | 807 | 807 | 4,000 |
2015/03/13 | 820 | 820 | 807 | 807 | 10,000 |
2015/03/12 | 820 | 820 | 820 | 820 | 14,000 |
2015/03/04 | 820 | 820 | 820 | 820 | 1,000 |
2015/03/02 | 820 | 820 | 820 | 820 | 6,000 |
2015/02/27 | 810 | 820 | 810 | 820 | 3,000 |
2015/02/26 | 810 | 810 | 810 | 810 | 1,000 |
2015/02/25 | 810 | 810 | 810 | 810 | 3,000 |
2015/02/23 | 810 | 810 | 810 | 810 | 4,000 |
2015/02/20 | 810 | 810 | 810 | 810 | 3,000 |
2015/02/19 | 810 | 810 | 809 | 810 | 11,000 |
2015/02/17 | 810 | 810 | 810 | 810 | 1,000 |
2015/02/16 | 801 | 810 | 801 | 810 | 2,000 |
2015/02/13 | 813 | 813 | 813 | 813 | 4,000 |
2015/02/12 | 807 | 813 | 807 | 813 | 2,000 |
2015/02/10 | 806 | 806 | 806 | 806 | 1,000 |
2015/02/09 | 806 | 806 | 806 | 806 | 1,000 |
2015/02/06 | 807 | 807 | 806 | 806 | 2,000 |
2015/02/04 | 804 | 804 | 804 | 804 | 2,000 |
2015/02/03 | 816 | 816 | 804 | 804 | 5,000 |
2015/02/02 | 817 | 818 | 816 | 816 | 6,000 |
2015/01/30 | 829 | 829 | 829 | 829 | 2,000 |
2015/01/29 | 829 | 829 | 829 | 829 | 7,000 |
2015/01/27 | 830 | 830 | 830 | 830 | 10,000 |
2015/01/26 | 827 | 830 | 826 | 830 | 5,000 |
2015/01/21 | 840 | 840 | 840 | 840 | 7,000 |
2015/01/20 | 839 | 845 | 839 | 840 | 8,000 |
2015/01/19 | 835 | 839 | 835 | 839 | 2,000 |
2015/01/16 | 828 | 828 | 827 | 827 | 11,000 |
2015/01/15 | 822 | 829 | 822 | 828 | 13,000 |
2015/01/14 | 815 | 822 | 813 | 822 | 10,000 |
2015/01/13 | 820 | 820 | 813 | 813 | 10,000 |
2015/01/09 | 810 | 824 | 810 | 820 | 14,000 |
2015/01/08 | 796 | 809 | 796 | 809 | 8,000 |
2015/01/07 | 795 | 795 | 795 | 795 | 6,000 |
2015/01/06 | 800 | 800 | 795 | 795 | 9,000 |
2015/01/05 | 800 | 800 | 800 | 800 | 8,000 |