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 |
---|---|---|---|---|---|
2017/12/29 | 3,720 | 3,750 | 3,715 | 3,750 | 600 |
2017/12/28 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
2017/12/26 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
2017/12/25 | 3,700 | 3,700 | 3,685 | 3,690 | 400 |
2017/12/22 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
2017/12/20 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
2017/12/19 | 3,680 | 3,710 | 3,675 | 3,675 | 1,300 |
2017/12/18 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
2017/12/14 | 3,730 | 3,750 | 3,705 | 3,705 | 700 |
2017/12/12 | 3,680 | 3,680 | 3,680 | 3,680 | 300 |
2017/12/08 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
2017/12/05 | 3,705 | 3,705 | 3,705 | 3,705 | 200 |
2017/12/04 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
2017/12/01 | 3,790 | 3,790 | 3,785 | 3,785 | 600 |
2017/11/30 | 3,740 | 3,750 | 3,740 | 3,750 | 400 |
2017/11/29 | 3,745 | 3,745 | 3,745 | 3,745 | 200 |
2017/11/22 | 3,690 | 3,745 | 3,690 | 3,745 | 500 |
2017/11/21 | 3,640 | 3,645 | 3,640 | 3,645 | 1,300 |
2017/11/20 | 3,715 | 3,715 | 3,710 | 3,710 | 200 |
2017/11/17 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
2017/11/16 | 3,760 | 3,770 | 3,760 | 3,760 | 300 |
2017/11/15 | 3,815 | 3,825 | 3,800 | 3,800 | 800 |
2017/11/13 | 3,905 | 3,905 | 3,885 | 3,885 | 300 |
2017/11/10 | 3,925 | 3,925 | 3,845 | 3,845 | 1,600 |
2017/11/09 | 3,935 | 3,935 | 3,900 | 3,900 | 2,200 |
2017/11/08 | 3,825 | 3,825 | 3,825 | 3,825 | 400 |
2017/11/07 | 3,940 | 3,940 | 3,825 | 3,895 | 2,900 |
2017/11/06 | 3,845 | 3,850 | 3,800 | 3,800 | 600 |
2017/11/02 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
2017/11/01 | 3,820 | 3,820 | 3,790 | 3,800 | 600 |
2017/10/31 | 3,760 | 3,810 | 3,760 | 3,810 | 900 |
2017/10/27 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
2017/10/26 | 3,805 | 3,805 | 3,720 | 3,730 | 1,200 |
2017/10/25 | 3,885 | 4,155 | 3,860 | 3,860 | 4,800 |
2017/10/24 | 3,735 | 3,880 | 3,735 | 3,880 | 5,000 |
2017/10/18 | 3,690 | 3,735 | 3,690 | 3,735 | 300 |
2017/10/17 | 3,660 | 3,730 | 3,660 | 3,730 | 600 |
2017/10/16 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
2017/10/13 | 3,650 | 3,700 | 3,650 | 3,660 | 800 |
2017/10/12 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
2017/10/11 | 3,525 | 3,525 | 3,525 | 3,525 | 200 |
2017/10/10 | 3,580 | 3,580 | 3,520 | 3,520 | 300 |
2017/10/06 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
2017/10/03 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
2017/10/02 | 3,620 | 3,620 | 3,615 | 3,620 | 2,000 |
2017/09/29 | 3,520 | 3,595 | 3,520 | 3,595 | 600 |
2017/09/28 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
2017/09/27 | 3,380 | 3,620 | 3,380 | 3,615 | 1,200 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 710 | 710 | 710 | 710 | 2,000 |
2017/09/25 | 700 | 711 | 700 | 711 | 5,000 |
2017/09/22 | 699 | 700 | 699 | 700 | 2,000 |
2017/09/21 | 706 | 717 | 700 | 700 | 10,000 |
2017/09/20 | 701 | 706 | 701 | 706 | 4,000 |
2017/09/19 | 701 | 705 | 701 | 705 | 3,000 |
2017/09/15 | 700 | 703 | 700 | 703 | 3,000 |
2017/09/14 | 691 | 692 | 691 | 692 | 2,000 |
2017/09/11 | 691 | 691 | 691 | 691 | 1,000 |
2017/09/08 | 687 | 689 | 685 | 685 | 9,000 |
2017/09/06 | 689 | 689 | 689 | 689 | 1,000 |
2017/09/05 | 690 | 690 | 690 | 690 | 3,000 |
2017/09/01 | 695 | 695 | 695 | 695 | 3,000 |
2017/08/31 | 691 | 691 | 691 | 691 | 2,000 |
2017/08/29 | 690 | 690 | 690 | 690 | 1,000 |
2017/08/28 | 698 | 698 | 698 | 698 | 1,000 |
2017/08/25 | 688 | 688 | 688 | 688 | 1,000 |
2017/08/22 | 688 | 688 | 688 | 688 | 1,000 |
2017/08/17 | 688 | 688 | 688 | 688 | 1,000 |
2017/08/15 | 687 | 687 | 687 | 687 | 2,000 |
2017/08/14 | 680 | 687 | 680 | 680 | 7,000 |
2017/08/10 | 687 | 687 | 687 | 687 | 3,000 |
2017/08/09 | 686 | 687 | 686 | 687 | 2,000 |
2017/08/08 | 688 | 689 | 688 | 689 | 2,000 |
2017/08/07 | 686 | 689 | 686 | 689 | 17,000 |
2017/08/02 | 679 | 679 | 677 | 677 | 3,000 |
2017/08/01 | 682 | 682 | 682 | 682 | 5,000 |
2017/07/31 | 670 | 672 | 670 | 672 | 3,000 |
2017/07/28 | 689 | 689 | 670 | 670 | 7,000 |
2017/07/26 | 681 | 681 | 681 | 681 | 2,000 |
2017/07/24 | 681 | 681 | 680 | 680 | 2,000 |
2017/07/14 | 680 | 680 | 680 | 680 | 1,000 |
2017/07/13 | 683 | 683 | 679 | 680 | 9,000 |
2017/07/12 | 675 | 676 | 675 | 675 | 5,000 |
2017/07/10 | 672 | 672 | 670 | 670 | 3,000 |
2017/07/06 | 670 | 675 | 667 | 670 | 12,000 |
2017/07/05 | 661 | 661 | 661 | 661 | 3,000 |
2017/07/03 | 664 | 667 | 664 | 667 | 3,000 |
2017/06/29 | 657 | 657 | 657 | 657 | 2,000 |
2017/06/28 | 660 | 660 | 657 | 657 | 2,000 |
2017/06/27 | 660 | 660 | 660 | 660 | 3,000 |
2017/06/26 | 660 | 660 | 660 | 660 | 1,000 |
2017/06/23 | 657 | 657 | 657 | 657 | 1,000 |
2017/06/22 | 664 | 664 | 658 | 658 | 6,000 |
2017/06/21 | 667 | 669 | 667 | 669 | 8,000 |
2017/06/20 | 669 | 669 | 669 | 669 | 1,000 |
2017/06/19 | 668 | 669 | 668 | 669 | 2,000 |
2017/06/16 | 677 | 678 | 664 | 667 | 13,000 |
2017/06/15 | 678 | 678 | 677 | 677 | 8,000 |
2017/06/14 | 689 | 689 | 677 | 677 | 13,000 |
2017/06/13 | 690 | 690 | 690 | 690 | 4,000 |
2017/06/12 | 696 | 696 | 677 | 683 | 13,000 |
2017/06/09 | 696 | 696 | 696 | 696 | 7,000 |
2017/06/08 | 696 | 696 | 696 | 696 | 7,000 |
2017/06/07 | 696 | 696 | 696 | 696 | 7,000 |
2017/06/06 | 700 | 700 | 696 | 696 | 8,000 |
2017/06/05 | 700 | 700 | 700 | 700 | 7,000 |
2017/06/02 | 703 | 703 | 698 | 698 | 8,000 |
2017/06/01 | 703 | 703 | 703 | 703 | 2,000 |
2017/05/31 | 700 | 704 | 694 | 704 | 13,000 |
2017/05/30 | 700 | 700 | 700 | 700 | 7,000 |
2017/05/29 | 686 | 694 | 686 | 694 | 5,000 |
2017/05/26 | 683 | 683 | 683 | 683 | 3,000 |
2017/05/25 | 683 | 683 | 682 | 682 | 6,000 |
2017/05/24 | 682 | 687 | 682 | 682 | 7,000 |
2017/05/23 | 676 | 683 | 676 | 682 | 3,000 |
2017/05/22 | 675 | 675 | 675 | 675 | 9,000 |
2017/05/19 | 667 | 676 | 667 | 675 | 11,000 |
2017/05/18 | 670 | 670 | 665 | 665 | 10,000 |
2017/05/17 | 671 | 675 | 667 | 670 | 16,000 |
2017/05/16 | 664 | 670 | 664 | 670 | 9,000 |
2017/05/15 | 656 | 676 | 656 | 662 | 16,000 |
2017/05/12 | 650 | 650 | 650 | 650 | 1,000 |
2017/05/11 | 654 | 654 | 650 | 650 | 3,000 |
2017/05/08 | 654 | 654 | 654 | 654 | 1,000 |
2017/05/01 | 651 | 651 | 651 | 651 | 5,000 |
2017/04/28 | 653 | 653 | 650 | 650 | 2,000 |
2017/04/27 | 655 | 655 | 655 | 655 | 4,000 |
2017/04/26 | 656 | 656 | 656 | 656 | 1,000 |
2017/04/19 | 645 | 645 | 645 | 645 | 1,000 |
2017/04/14 | 641 | 641 | 641 | 641 | 4,000 |
2017/04/12 | 638 | 638 | 638 | 638 | 3,000 |
2017/04/10 | 644 | 644 | 644 | 644 | 1,000 |
2017/04/07 | 648 | 648 | 648 | 648 | 1,000 |
2017/04/05 | 648 | 648 | 648 | 648 | 1,000 |
2017/04/04 | 651 | 651 | 651 | 651 | 2,000 |
2017/04/03 | 666 | 666 | 656 | 656 | 4,000 |
2017/03/31 | 656 | 660 | 656 | 660 | 6,000 |
2017/03/29 | 657 | 657 | 657 | 657 | 1,000 |
2017/03/22 | 665 | 665 | 665 | 665 | 1,000 |
2017/03/17 | 666 | 666 | 660 | 660 | 2,000 |
2017/03/15 | 660 | 660 | 660 | 660 | 1,000 |
2017/03/14 | 660 | 660 | 660 | 660 | 3,000 |
2017/03/13 | 658 | 658 | 658 | 658 | 2,000 |
2017/03/10 | 664 | 664 | 664 | 664 | 1,000 |
2017/03/08 | 661 | 661 | 661 | 661 | 1,000 |
2017/03/02 | 661 | 661 | 661 | 661 | 1,000 |
2017/03/01 | 663 | 665 | 663 | 665 | 3,000 |
2017/02/28 | 658 | 658 | 658 | 658 | 1,000 |
2017/02/27 | 658 | 658 | 658 | 658 | 1,000 |
2017/02/22 | 655 | 655 | 655 | 655 | 3,000 |
2017/02/21 | 654 | 654 | 654 | 654 | 13,000 |
2017/02/15 | 654 | 654 | 654 | 654 | 2,000 |
2017/02/14 | 654 | 654 | 654 | 654 | 5,000 |
2017/02/13 | 647 | 647 | 647 | 647 | 1,000 |
2017/02/08 | 650 | 650 | 650 | 650 | 1,000 |
2017/02/06 | 654 | 654 | 647 | 648 | 3,000 |
2017/02/01 | 649 | 654 | 645 | 654 | 5,000 |
2017/01/31 | 652 | 652 | 650 | 650 | 5,000 |
2017/01/30 | 650 | 659 | 650 | 659 | 3,000 |
2017/01/26 | 645 | 645 | 645 | 645 | 1,000 |
2017/01/24 | 645 | 645 | 645 | 645 | 1,000 |
2017/01/23 | 648 | 648 | 648 | 648 | 1,000 |
2017/01/17 | 641 | 642 | 640 | 640 | 6,000 |
2017/01/16 | 655 | 655 | 655 | 655 | 1,000 |
2017/01/10 | 641 | 673 | 641 | 663 | 9,000 |
2017/01/06 | 633 | 639 | 633 | 639 | 3,000 |
2017/01/04 | 633 | 636 | 631 | 636 | 12,000 |