アイエックス・ナレッジ(9753)の株価時系列情報
アイエックス・ナレッジ(9753)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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,403 | 1,472 | 1,396 | 1,472 | 16,300 |
| 2025/09/17 | 1,422 | 1,423 | 1,388 | 1,393 | 20,000 |
| 2025/09/16 | 1,437 | 1,437 | 1,410 | 1,426 | 17,200 |
| 2025/09/12 | 1,448 | 1,459 | 1,425 | 1,447 | 22,500 |
| 2025/09/11 | 1,454 | 1,476 | 1,451 | 1,466 | 9,200 |
| 2025/09/10 | 1,459 | 1,473 | 1,458 | 1,459 | 6,300 |
| 2025/09/09 | 1,481 | 1,493 | 1,463 | 1,470 | 14,200 |
| 2025/09/08 | 1,522 | 1,522 | 1,481 | 1,481 | 14,600 |
| 2025/09/05 | 1,539 | 1,539 | 1,493 | 1,516 | 13,500 |
| 2025/09/04 | 1,480 | 1,551 | 1,480 | 1,542 | 31,700 |
| 2025/09/03 | 1,453 | 1,474 | 1,450 | 1,473 | 11,300 |
| 2025/09/02 | 1,450 | 1,456 | 1,435 | 1,452 | 10,300 |
| 2025/09/01 | 1,491 | 1,491 | 1,440 | 1,459 | 19,500 |
| 2025/08/29 | 1,426 | 1,485 | 1,419 | 1,476 | 19,600 |
| 2025/08/28 | 1,460 | 1,464 | 1,425 | 1,425 | 16,800 |
| 2025/08/27 | 1,440 | 1,473 | 1,414 | 1,459 | 26,300 |
| 2025/08/26 | 1,545 | 1,545 | 1,417 | 1,449 | 64,600 |
| 2025/08/25 | 1,600 | 1,685 | 1,546 | 1,572 | 74,900 |
| 2025/08/22 | 1,570 | 1,710 | 1,527 | 1,546 | 184,700 |
| 2025/08/21 | 1,499 | 1,664 | 1,450 | 1,502 | 150,000 |
| 2025/08/20 | 1,450 | 1,542 | 1,430 | 1,474 | 70,400 |
| 2025/08/19 | 1,358 | 1,420 | 1,356 | 1,420 | 47,100 |
| 2025/08/18 | 1,331 | 1,364 | 1,331 | 1,364 | 17,300 |
| 2025/08/15 | 1,350 | 1,350 | 1,319 | 1,324 | 16,100 |
| 2025/08/14 | 1,347 | 1,349 | 1,334 | 1,342 | 12,200 |
| 2025/08/13 | 1,322 | 1,350 | 1,312 | 1,347 | 25,600 |
| 2025/08/12 | 1,330 | 1,335 | 1,300 | 1,321 | 57,300 |
| 2025/08/08 | 1,180 | 1,189 | 1,163 | 1,163 | 6,100 |
| 2025/08/07 | 1,160 | 1,176 | 1,150 | 1,176 | 5,800 |
| 2025/08/06 | 1,161 | 1,175 | 1,159 | 1,172 | 5,900 |
| 2025/08/05 | 1,163 | 1,170 | 1,161 | 1,161 | 4,400 |
| 2025/08/04 | 1,168 | 1,168 | 1,133 | 1,163 | 11,600 |
| 2025/08/01 | 1,165 | 1,178 | 1,165 | 1,173 | 4,600 |
| 2025/07/31 | 1,159 | 1,179 | 1,153 | 1,165 | 14,100 |
| 2025/07/30 | 1,157 | 1,159 | 1,152 | 1,157 | 4,100 |
| 2025/07/29 | 1,154 | 1,157 | 1,143 | 1,157 | 3,700 |
| 2025/07/28 | 1,157 | 1,158 | 1,151 | 1,154 | 7,200 |
| 2025/07/25 | 1,145 | 1,151 | 1,139 | 1,151 | 11,800 |
| 2025/07/24 | 1,136 | 1,144 | 1,130 | 1,144 | 6,900 |
| 2025/07/23 | 1,127 | 1,136 | 1,127 | 1,136 | 2,800 |
| 2025/07/22 | 1,129 | 1,136 | 1,119 | 1,127 | 3,300 |
| 2025/07/18 | 1,125 | 1,125 | 1,117 | 1,125 | 2,000 |
| 2025/07/17 | 1,132 | 1,133 | 1,115 | 1,125 | 7,500 |
| 2025/07/16 | 1,133 | 1,140 | 1,133 | 1,139 | 5,300 |
| 2025/07/15 | 1,136 | 1,140 | 1,131 | 1,140 | 3,600 |
| 2025/07/14 | 1,140 | 1,146 | 1,131 | 1,136 | 5,400 |
| 2025/07/11 | 1,143 | 1,148 | 1,140 | 1,146 | 2,900 |
| 2025/07/10 | 1,138 | 1,148 | 1,133 | 1,143 | 4,400 |
| 2025/07/09 | 1,138 | 1,144 | 1,131 | 1,133 | 4,600 |
| 2025/07/08 | 1,119 | 1,137 | 1,119 | 1,137 | 4,500 |
| 2025/07/07 | 1,114 | 1,118 | 1,103 | 1,116 | 4,500 |
| 2025/07/04 | 1,100 | 1,110 | 1,100 | 1,106 | 3,000 |
| 2025/07/03 | 1,095 | 1,103 | 1,095 | 1,102 | 3,500 |
| 2025/07/02 | 1,106 | 1,106 | 1,090 | 1,103 | 5,700 |
| 2025/07/01 | 1,109 | 1,109 | 1,088 | 1,100 | 8,900 |
| 2025/06/30 | 1,114 | 1,128 | 1,110 | 1,114 | 5,600 |
| 2025/06/27 | 1,130 | 1,130 | 1,100 | 1,113 | 5,000 |
| 2025/06/26 | 1,109 | 1,124 | 1,105 | 1,119 | 33,300 |
| 2025/06/25 | 1,104 | 1,135 | 1,104 | 1,109 | 17,500 |
| 2025/06/24 | 1,090 | 1,100 | 1,090 | 1,095 | 8,500 |
| 2025/06/23 | 1,098 | 1,098 | 1,082 | 1,090 | 6,000 |
| 2025/06/20 | 1,103 | 1,133 | 1,103 | 1,103 | 32,200 |
| 2025/06/19 | 1,086 | 1,100 | 1,085 | 1,098 | 6,700 |
| 2025/06/18 | 1,082 | 1,099 | 1,073 | 1,086 | 13,700 |
| 2025/06/17 | 1,060 | 1,085 | 1,058 | 1,085 | 6,400 |
| 2025/06/16 | 1,059 | 1,059 | 1,046 | 1,058 | 4,300 |
| 2025/06/13 | 1,060 | 1,060 | 1,047 | 1,052 | 9,700 |
| 2025/06/12 | 1,043 | 1,061 | 1,043 | 1,051 | 11,800 |
| 2025/06/11 | 1,043 | 1,045 | 1,040 | 1,041 | 2,900 |
| 2025/06/10 | 1,041 | 1,044 | 1,034 | 1,034 | 13,900 |
| 2025/06/09 | 1,048 | 1,051 | 1,032 | 1,040 | 21,200 |
| 2025/06/06 | 1,042 | 1,045 | 1,039 | 1,045 | 2,800 |
| 2025/06/05 | 1,044 | 1,051 | 1,044 | 1,046 | 7,600 |
| 2025/06/04 | 1,043 | 1,049 | 1,038 | 1,049 | 3,600 |
| 2025/06/03 | 1,043 | 1,054 | 1,042 | 1,045 | 4,800 |
| 2025/06/02 | 1,042 | 1,042 | 1,039 | 1,039 | 1,500 |
| 2025/05/30 | 1,031 | 1,040 | 1,030 | 1,034 | 7,800 |
| 2025/05/29 | 1,029 | 1,035 | 1,029 | 1,029 | 6,500 |
| 2025/05/28 | 1,030 | 1,037 | 1,026 | 1,028 | 7,800 |
| 2025/05/27 | 1,030 | 1,031 | 1,026 | 1,028 | 3,800 |
| 2025/05/26 | 1,023 | 1,031 | 1,020 | 1,027 | 13,200 |
| 2025/05/23 | 1,028 | 1,028 | 1,020 | 1,020 | 4,300 |
| 2025/05/22 | 1,030 | 1,036 | 1,023 | 1,024 | 6,800 |
| 2025/05/21 | 1,035 | 1,035 | 1,020 | 1,032 | 14,100 |
| 2025/05/20 | 1,023 | 1,030 | 1,015 | 1,022 | 15,800 |
| 2025/05/19 | 1,036 | 1,037 | 1,021 | 1,021 | 8,500 |
| 2025/05/16 | 1,019 | 1,029 | 1,018 | 1,022 | 12,500 |
| 2025/05/15 | 1,017 | 1,080 | 1,012 | 1,022 | 124,900 |
| 2025/05/14 | 1,031 | 1,031 | 1,012 | 1,018 | 14,100 |
| 2025/05/13 | 1,030 | 1,072 | 1,017 | 1,031 | 82,600 |
| 2025/05/12 | 1,048 | 1,082 | 1,046 | 1,072 | 28,500 |
| 2025/05/09 | 1,037 | 1,043 | 1,036 | 1,039 | 4,400 |
| 2025/05/08 | 1,038 | 1,038 | 1,030 | 1,037 | 3,600 |
| 2025/05/07 | 1,031 | 1,042 | 1,031 | 1,038 | 3,000 |
| 2025/05/02 | 1,034 | 1,034 | 1,026 | 1,026 | 2,700 |
| 2025/05/01 | 1,023 | 1,031 | 1,017 | 1,026 | 5,500 |
| 2025/04/30 | 1,012 | 1,023 | 1,012 | 1,023 | 6,600 |
| 2025/04/28 | 1,015 | 1,015 | 1,005 | 1,007 | 10,300 |
| 2025/04/25 | 1,010 | 1,015 | 1,007 | 1,015 | 2,600 |
| 2025/04/24 | 1,012 | 1,014 | 1,010 | 1,010 | 1,700 |
| 2025/04/23 | 1,009 | 1,015 | 1,009 | 1,015 | 3,800 |
| 2025/04/22 | 1,002 | 1,012 | 1,002 | 1,008 | 3,900 |
| 2025/04/21 | 1,013 | 1,015 | 1,002 | 1,004 | 3,100 |
| 2025/04/18 | 998 | 1,013 | 976 | 1,013 | 7,000 |
| 2025/04/17 | 992 | 1,005 | 992 | 1,004 | 1,300 |
| 2025/04/16 | 1,015 | 1,015 | 993 | 995 | 9,900 |
| 2025/04/15 | 1,000 | 1,014 | 997 | 1,014 | 1,500 |
| 2025/04/14 | 1,007 | 1,009 | 991 | 997 | 3,500 |
| 2025/04/11 | 981 | 999 | 969 | 997 | 5,700 |
| 2025/04/10 | 1,024 | 1,024 | 979 | 987 | 4,600 |
| 2025/04/09 | 945 | 984 | 945 | 962 | 11,900 |
| 2025/04/08 | 971 | 980 | 952 | 959 | 13,200 |
| 2025/04/07 | 928 | 975 | 913 | 926 | 46,500 |
| 2025/04/04 | 982 | 998 | 960 | 976 | 30,500 |
| 2025/04/03 | 1,000 | 1,031 | 1,000 | 1,015 | 13,700 |
| 2025/04/02 | 1,048 | 1,051 | 1,027 | 1,033 | 4,300 |
| 2025/04/01 | 1,034 | 1,046 | 1,034 | 1,043 | 2,900 |
| 2025/03/31 | 1,043 | 1,043 | 1,029 | 1,032 | 10,100 |
| 2025/03/28 | 1,055 | 1,063 | 1,040 | 1,045 | 10,200 |
| 2025/03/27 | 1,074 | 1,085 | 1,074 | 1,077 | 2,900 |
| 2025/03/26 | 1,090 | 1,095 | 1,076 | 1,083 | 12,000 |
| 2025/03/25 | 1,080 | 1,088 | 1,080 | 1,088 | 4,200 |
| 2025/03/24 | 1,080 | 1,083 | 1,073 | 1,078 | 6,000 |
| 2025/03/21 | 1,067 | 1,085 | 1,067 | 1,071 | 14,800 |
| 2025/03/19 | 1,066 | 1,067 | 1,062 | 1,065 | 4,600 |
| 2025/03/18 | 1,056 | 1,064 | 1,050 | 1,063 | 6,000 |
| 2025/03/17 | 1,063 | 1,076 | 1,060 | 1,062 | 7,000 |
| 2025/03/14 | 1,062 | 1,064 | 1,052 | 1,059 | 3,800 |
| 2025/03/13 | 1,066 | 1,067 | 1,061 | 1,065 | 1,400 |
| 2025/03/12 | 1,050 | 1,067 | 1,050 | 1,067 | 8,400 |
| 2025/03/11 | 1,053 | 1,058 | 1,044 | 1,052 | 8,800 |
| 2025/03/10 | 1,063 | 1,065 | 1,054 | 1,059 | 5,100 |
| 2025/03/07 | 1,055 | 1,062 | 1,054 | 1,056 | 3,700 |
| 2025/03/06 | 1,055 | 1,062 | 1,055 | 1,057 | 2,500 |
| 2025/03/05 | 1,053 | 1,056 | 1,051 | 1,054 | 3,500 |
| 2025/03/04 | 1,065 | 1,065 | 1,042 | 1,065 | 5,900 |
| 2025/03/03 | 1,060 | 1,068 | 1,054 | 1,066 | 3,400 |
| 2025/02/28 | 1,056 | 1,063 | 1,050 | 1,061 | 8,700 |
| 2025/02/27 | 1,064 | 1,064 | 1,055 | 1,061 | 2,300 |
| 2025/02/26 | 1,055 | 1,056 | 1,045 | 1,051 | 6,300 |
| 2025/02/25 | 1,055 | 1,058 | 1,051 | 1,055 | 1,600 |
| 2025/02/21 | 1,055 | 1,068 | 1,055 | 1,055 | 6,400 |
| 2025/02/20 | 1,060 | 1,065 | 1,053 | 1,053 | 12,400 |
| 2025/02/19 | 1,070 | 1,070 | 1,060 | 1,060 | 6,700 |
| 2025/02/18 | 1,078 | 1,078 | 1,070 | 1,070 | 2,300 |
| 2025/02/17 | 1,057 | 1,080 | 1,057 | 1,078 | 22,000 |
| 2025/02/14 | 1,055 | 1,060 | 1,050 | 1,052 | 8,700 |
| 2025/02/13 | 1,063 | 1,076 | 1,047 | 1,049 | 58,500 |
| 2025/02/12 | 1,037 | 1,044 | 1,030 | 1,042 | 17,800 |
| 2025/02/10 | 1,028 | 1,028 | 1,017 | 1,022 | 10,000 |
| 2025/02/07 | 1,019 | 1,025 | 1,018 | 1,022 | 5,600 |
| 2025/02/06 | 1,021 | 1,024 | 1,018 | 1,020 | 2,300 |
| 2025/02/05 | 1,016 | 1,023 | 1,013 | 1,021 | 9,900 |
| 2025/02/04 | 1,022 | 1,022 | 1,007 | 1,015 | 8,900 |
| 2025/02/03 | 1,013 | 1,022 | 1,011 | 1,012 | 4,400 |
| 2025/01/31 | 1,019 | 1,022 | 1,017 | 1,019 | 2,400 |
| 2025/01/30 | 1,015 | 1,017 | 1,011 | 1,017 | 3,900 |
| 2025/01/29 | 1,024 | 1,024 | 1,015 | 1,015 | 2,200 |
| 2025/01/28 | 1,013 | 1,020 | 1,009 | 1,020 | 3,700 |
| 2025/01/27 | 1,010 | 1,018 | 1,008 | 1,013 | 10,100 |
| 2025/01/24 | 1,011 | 1,013 | 1,008 | 1,008 | 2,400 |
| 2025/01/23 | 1,013 | 1,013 | 1,006 | 1,008 | 700 |
| 2025/01/22 | 1,006 | 1,012 | 1,005 | 1,010 | 3,200 |
| 2025/01/21 | 1,010 | 1,010 | 1,004 | 1,004 | 800 |
| 2025/01/20 | 1,004 | 1,010 | 1,004 | 1,005 | 5,000 |
| 2025/01/17 | 1,004 | 1,010 | 999 | 1,003 | 9,400 |
| 2025/01/16 | 1,005 | 1,011 | 1,003 | 1,010 | 4,200 |
| 2025/01/15 | 1,014 | 1,014 | 1,001 | 1,005 | 5,900 |
| 2025/01/14 | 1,002 | 1,003 | 1,000 | 1,000 | 4,800 |
| 2025/01/10 | 1,007 | 1,013 | 1,002 | 1,007 | 4,400 |
| 2025/01/09 | 1,024 | 1,024 | 1,005 | 1,010 | 12,200 |
| 2025/01/08 | 1,020 | 1,026 | 1,017 | 1,025 | 3,400 |
| 2025/01/07 | 1,015 | 1,027 | 1,014 | 1,018 | 11,200 |
| 2025/01/06 | 1,009 | 1,021 | 1,005 | 1,017 | 14,300 |
| 2024/12/30 | 1,010 | 1,010 | 1,000 | 1,006 | 14,000 |
| 2024/12/27 | 1,001 | 1,010 | 1,001 | 1,010 | 9,600 |
| 2024/12/26 | 1,002 | 1,007 | 1,000 | 1,000 | 8,800 |
| 2024/12/25 | 1,003 | 1,008 | 1,002 | 1,002 | 3,200 |
| 2024/12/24 | 1,007 | 1,007 | 999 | 1,003 | 4,100 |
| 2024/12/23 | 1,001 | 1,008 | 999 | 1,007 | 9,300 |
| 2024/12/20 | 1,006 | 1,006 | 994 | 999 | 6,800 |
| 2024/12/19 | 1,001 | 1,002 | 998 | 1,000 | 9,300 |
| 2024/12/18 | 1,004 | 1,009 | 1,004 | 1,005 | 5,000 |
| 2024/12/17 | 1,012 | 1,014 | 1,003 | 1,004 | 6,900 |
| 2024/12/16 | 1,008 | 1,012 | 1,005 | 1,012 | 6,800 |
| 2024/12/13 | 1,008 | 1,016 | 1,004 | 1,008 | 10,900 |
| 2024/12/12 | 1,006 | 1,010 | 1,005 | 1,005 | 5,400 |
| 2024/12/11 | 1,009 | 1,015 | 1,002 | 1,004 | 5,100 |
| 2024/12/10 | 1,004 | 1,009 | 1,004 | 1,007 | 4,500 |
| 2024/12/09 | 1,007 | 1,007 | 1,000 | 1,000 | 4,400 |
| 2024/12/06 | 1,010 | 1,010 | 999 | 1,000 | 10,800 |
| 2024/12/05 | 1,001 | 1,010 | 1,001 | 1,010 | 1,600 |
| 2024/12/04 | 1,014 | 1,014 | 1,000 | 1,000 | 24,100 |
| 2024/12/03 | 1,018 | 1,023 | 1,010 | 1,014 | 9,100 |
| 2024/12/02 | 1,020 | 1,024 | 1,010 | 1,019 | 5,700 |
| 2024/11/29 | 1,016 | 1,021 | 1,001 | 1,017 | 6,600 |
| 2024/11/28 | 1,010 | 1,018 | 1,009 | 1,018 | 2,500 |
| 2024/11/27 | 1,015 | 1,015 | 1,006 | 1,014 | 3,600 |
| 2024/11/26 | 1,013 | 1,020 | 1,006 | 1,008 | 10,700 |
| 2024/11/25 | 1,031 | 1,031 | 1,010 | 1,013 | 10,900 |