日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/27 300 300 300 300 2,000
2002/12/26 290 300 290 300 7,000
2002/12/25 270 270 270 270 1,000
2002/12/24 270 270 270 270 2,000
2002/12/20 274 274 260 260 4,000
2002/12/18 280 280 270 280 3,000
2002/12/17 280 280 280 280 3,000
2002/12/13 310 310 310 310 6,000
2002/12/12 272 310 272 310 23,000
2002/12/11 265 265 265 265 5,000
2002/12/09 267 267 265 265 3,000
2002/12/04 285 285 284 284 2,000
2002/12/03 284 284 284 284 1,000
2002/12/02 275 284 275 284 2,000
2002/11/29 256 275 256 275 10,000
2002/11/28 261 261 250 256 5,000
2002/11/27 274 274 272 272 317,000
2002/11/26 280 280 276 276 11,000
2002/11/25 280 280 275 276 3,000
2002/11/22 280 280 280 280 2,000
2002/11/21 280 280 265 265 5,000
2002/11/20 280 280 280 280 7,000
2002/11/19 281 281 280 280 9,000
2002/11/15 300 300 281 281 7,000
2002/11/14 314 314 314 314 1,000
2002/11/13 315 315 310 315 4,000
2002/11/07 320 320 320 320 2,000
2002/11/06 320 320 320 320 1,000
2002/11/05 315 315 315 315 1,000
2002/11/01 330 330 311 311 2,000
2002/10/30 320 320 320 320 1,000
2002/10/29 330 340 330 340 6,000
2002/10/28 330 330 330 330 3,000
2002/10/25 320 320 320 320 1,000
2002/10/23 330 330 330 330 3,000
2002/10/22 330 330 316 316 3,000
2002/10/21 330 330 330 330 3,000
2002/10/18 334 334 333 333 2,000
2002/10/16 330 330 330 330 1,000
2002/10/15 330 330 330 330 3,000
2002/10/10 330 330 330 330 2,000
2002/10/09 350 350 350 350 1,000
2002/10/08 350 352 350 350 5,000
2002/10/04 355 355 355 355 1,000
2002/10/03 364 364 355 355 3,000
2002/10/01 355 355 355 355 2,000
2002/09/27 360 360 360 360 1,000
2002/09/26 352 380 352 380 8,000
2002/09/25 350 350 350 350 1,000
2002/09/19 350 350 350 350 2,000
2002/09/18 370 370 350 350 4,000
2002/09/17 360 360 360 360 1,000
2002/09/09 350 350 350 350 2,000
2002/09/06 350 350 350 350 2,000
2002/09/05 360 360 355 355 12,000
2002/09/04 365 375 360 370 7,000
2002/09/03 375 375 375 375 2,000
2002/08/30 370 370 370 370 1,000
2002/08/27 388 388 388 388 1,000
2002/08/26 355 388 355 388 8,000
2002/08/23 372 372 351 355 5,000
2002/08/21 383 383 383 383 1,000
2002/08/19 370 370 370 370 1,000
2002/08/16 370 370 370 370 2,000
2002/08/14 380 380 370 370 6,000
2002/08/08 361 361 361 361 1,000
2002/08/07 385 385 385 385 3,000
2002/08/06 380 380 375 375 3,000
2002/08/02 391 391 390 390 2,000
2002/08/01 390 390 390 390 1,000
2002/07/31 391 391 391 391 1,000
2002/07/30 391 391 391 391 1,000
2002/07/29 391 391 391 391 1,000
2002/07/26 404 405 390 390 10,000
2002/07/23 398 405 398 405 4,000
2002/07/22 398 404 398 404 6,000
2002/07/19 405 405 405 405 2,000
2002/07/18 403 405 403 405 2,000
2002/07/16 419 419 419 419 1,000
2002/07/15 420 420 420 420 1,000
2002/07/09 420 420 420 420 5,000
2002/07/08 420 420 420 420 2,000
2002/07/05 420 420 420 420 2,000
2002/07/04 425 425 420 420 10,000
2002/07/03 415 425 415 425 21,000
2002/07/02 386 386 386 386 2,000
2002/07/01 390 390 385 385 3,000
2002/06/27 385 385 385 385 1,000
2002/06/26 385 391 385 391 9,000
2002/06/25 375 380 375 380 2,000
2002/06/24 380 380 380 380 1,000
2002/06/21 385 385 380 380 2,000
2002/06/20 380 385 380 385 3,000
2002/06/19 385 385 381 381 2,000
2002/06/18 389 389 389 389 1,000
2002/06/17 386 389 386 389 3,000
2002/06/14 390 390 386 386 3,000
2002/06/13 390 390 390 390 1,000
2002/06/12 391 391 390 391 3,000
2002/06/11 390 390 390 390 1,000
2002/06/10 392 410 392 410 11,000
2002/06/07 392 392 392 392 1,000
2002/06/06 391 391 391 391 3,000
2002/06/05 390 390 390 390 1,000
2002/06/04 386 386 386 386 2,000
2002/06/03 385 385 380 385 4,000
2002/05/31 392 392 390 390 8,000
2002/05/30 392 392 390 390 2,000
2002/05/29 400 401 400 400 4,000
2002/05/28 401 402 400 400 10,000
2002/05/27 400 401 400 401 6,000
2002/05/24 395 400 395 400 7,000
2002/05/23 387 388 385 385 4,000
2002/05/22 377 381 377 381 4,000
2002/05/21 375 376 375 376 4,000
2002/05/20 380 380 370 375 11,000
2002/05/17 388 388 380 380 11,000
2002/05/16 388 388 388 388 3,000
2002/05/15 386 388 386 388 2,000
2002/05/14 389 389 385 385 2,000
2002/05/13 395 395 390 390 5,000
2002/05/08 395 397 390 390 5,000
2002/05/02 400 400 400 400 2,000
2002/05/01 400 400 400 400 1,000
2002/04/30 410 410 400 400 7,000
2002/04/26 410 410 410 410 7,000
2002/04/25 400 400 399 400 8,000
2002/04/24 400 400 399 399 4,000
2002/04/23 400 400 400 400 6,000
2002/04/22 400 400 400 400 4,000
2002/04/19 400 400 400 400 1,000
2002/04/18 400 400 400 400 2,000
2002/04/17 400 400 400 400 1,000
2002/04/16 400 400 400 400 1,000
2002/04/15 401 401 400 400 4,000
2002/04/12 410 410 401 401 6,000
2002/04/11 400 400 400 400 2,000
2002/04/10 410 410 410 410 1,000
2002/04/05 420 420 420 420 1,000
2002/04/03 430 430 430 430 2,000
2002/04/02 430 430 430 430 1,000
2002/04/01 430 430 430 430 5,000
2002/03/29 450 450 450 450 1,000
2002/03/28 425 455 425 455 2,000
2002/03/26 411 411 410 410 6,000
2002/03/25 414 414 410 410 7,000
2002/03/22 427 427 427 427 1,000
2002/03/20 425 425 425 425 1,000
2002/03/19 425 425 420 420 5,000
2002/03/18 430 430 425 425 4,000
2002/03/15 430 430 430 430 5,000
2002/03/14 430 430 430 430 2,000
2002/03/13 430 430 430 430 2,000
2002/03/12 450 455 445 445 5,000
2002/03/11 415 460 415 450 10,000
2002/03/08 410 411 410 410 7,000
2002/03/07 416 420 410 410 5,000
2002/03/06 412 416 412 416 2,000
2002/03/05 410 410 410 410 1,000
2002/03/04 405 405 403 403 5,000
2002/03/01 400 400 400 400 1,000
2002/02/28 410 410 410 410 1,000
2002/02/26 391 410 391 410 9,000
2002/02/25 384 384 384 384 1,000
2002/02/22 390 390 380 380 6,000
2002/02/20 426 426 392 392 5,000
2002/02/18 390 390 390 390 2,000
2002/02/15 386 386 382 386 10,000
2002/02/14 385 385 385 385 1,000
2002/02/13 385 387 385 387 5,000
2002/02/12 390 390 385 385 4,000
2002/02/08 390 390 390 390 3,000
2002/02/07 390 391 390 390 6,000
2002/02/06 396 396 391 391 10,000
2002/02/05 395 395 395 395 4,000
2002/02/04 401 402 400 400 13,000
2002/02/01 400 401 400 401 3,000
2002/01/31 400 401 400 401 12,000
2002/01/30 401 401 401 401 2,000
2002/01/29 413 413 413 413 3,000
2002/01/28 415 426 415 426 9,000
2002/01/25 426 426 411 411 10,000
2002/01/24 407 407 401 401 2,000
2002/01/22 415 415 410 410 2,000
2002/01/21 410 410 410 410 9,000
2002/01/17 410 410 405 405 9,000
2002/01/15 421 421 410 415 8,000
2002/01/11 430 430 421 421 4,000
2002/01/10 421 430 420 430 22,000
2002/01/09 420 421 420 420 5,000
2002/01/08 411 420 411 420 8,000
2002/01/07 437 437 430 430 4,000

このページの先頭へ