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 |
---|---|---|---|---|---|
2016/12/30 | 633 | 633 | 633 | 633 | 1,000 |
2016/12/27 | 635 | 635 | 629 | 629 | 8,000 |
2016/12/26 | 637 | 637 | 637 | 637 | 1,000 |
2016/12/22 | 634 | 639 | 625 | 639 | 6,000 |
2016/12/21 | 640 | 640 | 640 | 640 | 1,000 |
2016/12/20 | 633 | 633 | 633 | 633 | 1,000 |
2016/12/19 | 633 | 633 | 633 | 633 | 1,000 |
2016/12/16 | 633 | 633 | 633 | 633 | 1,000 |
2016/12/15 | 640 | 640 | 640 | 640 | 1,000 |
2016/12/14 | 637 | 645 | 637 | 644 | 3,000 |
2016/12/13 | 626 | 630 | 626 | 630 | 2,000 |
2016/12/12 | 625 | 635 | 625 | 627 | 8,000 |
2016/12/09 | 625 | 625 | 625 | 625 | 1,000 |
2016/12/08 | 622 | 622 | 622 | 622 | 1,000 |
2016/12/07 | 624 | 624 | 622 | 622 | 3,000 |
2016/12/06 | 621 | 621 | 621 | 621 | 3,000 |
2016/12/05 | 621 | 622 | 620 | 620 | 26,000 |
2016/12/02 | 616 | 616 | 615 | 616 | 4,000 |
2016/12/01 | 619 | 620 | 616 | 616 | 11,000 |
2016/11/30 | 619 | 621 | 617 | 617 | 43,000 |
2016/11/29 | 620 | 620 | 619 | 619 | 25,000 |
2016/11/28 | 624 | 624 | 620 | 620 | 10,000 |
2016/11/25 | 624 | 625 | 621 | 624 | 67,000 |
2016/11/24 | 626 | 627 | 624 | 624 | 19,000 |
2016/11/22 | 628 | 628 | 627 | 627 | 4,000 |
2016/11/21 | 619 | 619 | 619 | 619 | 4,000 |
2016/11/18 | 619 | 619 | 619 | 619 | 8,000 |
2016/11/17 | 628 | 628 | 622 | 622 | 5,000 |
2016/11/16 | 628 | 628 | 628 | 628 | 1,000 |
2016/11/09 | 626 | 626 | 617 | 617 | 6,000 |
2016/11/07 | 630 | 633 | 630 | 633 | 10,000 |
2016/11/04 | 625 | 629 | 623 | 628 | 12,000 |
2016/11/02 | 633 | 633 | 633 | 633 | 1,000 |
2016/11/01 | 628 | 628 | 625 | 625 | 2,000 |
2016/10/31 | 621 | 628 | 621 | 628 | 3,000 |
2016/10/28 | 623 | 624 | 622 | 622 | 6,000 |
2016/10/27 | 626 | 626 | 623 | 623 | 2,000 |
2016/10/25 | 626 | 626 | 626 | 626 | 1,000 |
2016/10/24 | 625 | 626 | 625 | 626 | 2,000 |
2016/10/20 | 621 | 628 | 621 | 628 | 4,000 |
2016/10/19 | 621 | 621 | 621 | 621 | 1,000 |
2016/10/18 | 623 | 625 | 623 | 623 | 4,000 |
2016/10/17 | 626 | 626 | 626 | 626 | 4,000 |
2016/10/14 | 629 | 629 | 622 | 622 | 2,000 |
2016/10/12 | 625 | 625 | 622 | 622 | 21,000 |
2016/10/03 | 649 | 649 | 639 | 639 | 3,000 |
2016/09/30 | 630 | 630 | 630 | 630 | 1,000 |
2016/09/29 | 635 | 635 | 635 | 635 | 1,000 |
2016/09/28 | 621 | 626 | 621 | 626 | 2,000 |
2016/09/26 | 628 | 629 | 628 | 629 | 2,000 |
2016/09/21 | 628 | 628 | 628 | 628 | 1,000 |
2016/09/20 | 627 | 634 | 627 | 634 | 2,000 |
2016/09/16 | 629 | 629 | 629 | 629 | 1,000 |
2016/09/15 | 629 | 629 | 629 | 629 | 2,000 |
2016/09/14 | 631 | 633 | 631 | 633 | 2,000 |
2016/09/13 | 631 | 639 | 631 | 639 | 2,000 |
2016/09/09 | 639 | 639 | 633 | 634 | 5,000 |
2016/09/08 | 640 | 641 | 640 | 640 | 16,000 |
2016/09/07 | 642 | 642 | 642 | 642 | 1,000 |
2016/09/06 | 641 | 641 | 641 | 641 | 1,000 |
2016/09/02 | 648 | 648 | 648 | 648 | 1,000 |
2016/09/01 | 651 | 651 | 651 | 651 | 2,000 |
2016/08/31 | 652 | 656 | 650 | 651 | 27,000 |
2016/08/29 | 665 | 665 | 652 | 652 | 3,000 |
2016/08/26 | 652 | 652 | 645 | 645 | 3,000 |
2016/08/24 | 650 | 659 | 650 | 652 | 4,000 |
2016/08/23 | 656 | 656 | 656 | 656 | 1,000 |
2016/08/22 | 659 | 676 | 659 | 676 | 3,000 |
2016/08/10 | 679 | 679 | 679 | 679 | 1,000 |
2016/08/03 | 670 | 670 | 670 | 670 | 1,000 |
2016/08/02 | 670 | 671 | 670 | 670 | 6,000 |
2016/08/01 | 690 | 690 | 667 | 667 | 8,000 |
2016/07/29 | 684 | 690 | 684 | 690 | 6,000 |
2016/07/19 | 694 | 694 | 694 | 694 | 3,000 |
2016/07/15 | 684 | 695 | 684 | 694 | 13,000 |
2016/07/14 | 684 | 684 | 684 | 684 | 4,000 |
2016/07/13 | 684 | 684 | 674 | 674 | 4,000 |
2016/07/12 | 684 | 684 | 684 | 684 | 4,000 |
2016/07/07 | 671 | 674 | 671 | 674 | 5,000 |
2016/07/06 | 680 | 680 | 670 | 670 | 6,000 |
2016/07/01 | 680 | 680 | 680 | 680 | 3,000 |
2016/06/30 | 680 | 680 | 680 | 680 | 2,000 |
2016/06/24 | 699 | 699 | 699 | 699 | 1,000 |
2016/06/21 | 685 | 685 | 685 | 685 | 17,000 |
2016/06/20 | 677 | 677 | 677 | 677 | 3,000 |
2016/06/17 | 660 | 680 | 660 | 677 | 10,000 |
2016/06/16 | 649 | 654 | 649 | 654 | 3,000 |
2016/06/14 | 689 | 689 | 689 | 689 | 4,000 |
2016/06/13 | 699 | 699 | 675 | 689 | 14,000 |
2016/06/10 | 692 | 701 | 692 | 700 | 7,000 |
2016/06/09 | 701 | 701 | 691 | 691 | 5,000 |
2016/06/08 | 703 | 705 | 700 | 700 | 6,000 |
2016/06/06 | 700 | 704 | 700 | 700 | 7,000 |
2016/06/03 | 693 | 700 | 693 | 699 | 5,000 |
2016/06/02 | 704 | 704 | 691 | 691 | 6,000 |
2016/06/01 | 704 | 705 | 704 | 704 | 4,000 |
2016/05/31 | 705 | 708 | 696 | 696 | 11,000 |
2016/05/30 | 707 | 710 | 700 | 704 | 10,000 |
2016/05/27 | 692 | 702 | 692 | 698 | 9,000 |
2016/05/18 | 709 | 709 | 691 | 691 | 9,000 |
2016/05/16 | 693 | 700 | 693 | 700 | 8,000 |
2016/05/12 | 665 | 665 | 665 | 665 | 1,000 |
2016/05/11 | 665 | 665 | 665 | 665 | 1,000 |
2016/05/10 | 667 | 667 | 665 | 665 | 7,000 |
2016/05/09 | 673 | 673 | 673 | 673 | 1,000 |
2016/05/06 | 670 | 673 | 670 | 673 | 6,000 |
2016/05/02 | 703 | 703 | 678 | 684 | 4,000 |
2016/04/28 | 700 | 700 | 685 | 695 | 3,000 |
2016/04/26 | 700 | 700 | 700 | 700 | 1,000 |
2016/04/25 | 706 | 708 | 703 | 703 | 5,000 |
2016/04/18 | 734 | 734 | 734 | 734 | 4,000 |
2016/04/14 | 733 | 735 | 733 | 735 | 3,000 |
2016/04/07 | 701 | 701 | 700 | 700 | 2,000 |
2016/04/01 | 737 | 737 | 737 | 737 | 2,000 |
2016/03/31 | 722 | 722 | 722 | 722 | 1,000 |
2016/03/24 | 738 | 738 | 738 | 738 | 1,000 |
2016/03/22 | 713 | 713 | 713 | 713 | 1,000 |
2016/03/18 | 721 | 721 | 721 | 721 | 1,000 |
2016/03/17 | 711 | 711 | 711 | 711 | 1,000 |
2016/03/01 | 736 | 736 | 736 | 736 | 1,000 |
2016/02/26 | 699 | 706 | 699 | 706 | 2,000 |
2016/02/15 | 699 | 699 | 699 | 699 | 3,000 |
2016/02/12 | 699 | 699 | 699 | 699 | 6,000 |
2016/02/05 | 750 | 750 | 738 | 738 | 3,000 |
2016/02/04 | 750 | 750 | 750 | 750 | 1,000 |
2016/02/03 | 780 | 780 | 780 | 780 | 3,000 |
2016/02/02 | 790 | 790 | 779 | 780 | 5,000 |
2016/02/01 | 790 | 790 | 790 | 790 | 2,000 |
2016/01/27 | 760 | 760 | 760 | 760 | 1,000 |
2016/01/25 | 750 | 750 | 750 | 750 | 1,000 |
2016/01/21 | 748 | 750 | 748 | 750 | 3,000 |
2016/01/05 | 805 | 805 | 805 | 805 | 4,000 |
2016/01/04 | 805 | 805 | 805 | 805 | 5,000 |