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
2010/12/30 139 139 139 139 1,000
2010/12/29 139 139 139 139 2,000
2010/12/28 141 141 140 140 2,000
2010/12/27 145 145 142 142 15,000
2010/12/24 140 145 138 145 9,000
2010/12/20 145 145 140 140 7,000
2010/12/17 0 0 0 140 0
2010/12/16 140 140 140 140 2,000
2010/12/15 143 143 137 142 57,000
2010/12/14 138 143 138 143 9,000
2010/12/13 136 137 136 137 11,000
2010/12/10 142 142 140 140 2,000
2010/12/09 140 140 140 140 1,000
2010/12/08 137 137 137 137 3,000
2010/12/07 138 138 138 138 2,000
2010/12/06 138 139 138 139 4,000
2010/12/03 132 135 132 135 5,000
2010/12/02 137 137 137 137 1,000
2010/12/01 135 135 132 132 5,000
2010/11/30 0 0 0 139 0
2010/11/29 0 0 0 139 0
2010/11/26 139 139 139 139 15,000
2010/11/25 141 141 141 141 1,000
2010/11/24 135 137 134 137 9,000
2010/11/22 0 0 0 131 0
2010/11/19 0 0 0 131 0
2010/11/18 131 131 131 131 5,000
2010/11/17 131 131 131 131 1,000
2010/11/16 131 131 131 131 1,000
2010/11/15 0 0 0 130 0
2010/11/12 0 0 0 130 0
2010/11/11 130 130 130 130 5,000
2010/11/10 130 130 130 130 5,000
2010/11/09 130 130 130 130 2,000
2010/11/08 129 129 129 129 1,000
2010/11/05 130 130 130 130 2,000
2010/11/04 130 130 130 130 2,000
2010/11/02 137 137 137 137 1,000
2010/11/01 133 133 133 133 1,000
2010/10/29 133 133 133 133 3,000
2010/10/28 141 141 133 133 20,000
2010/10/27 141 141 141 141 6,000
2010/10/26 143 143 141 141 14,000
2010/10/25 150 150 150 150 1,000
2010/10/22 144 145 144 144 3,000
2010/10/21 0 0 0 144 0
2010/10/20 144 144 144 144 1,000
2010/10/19 0 0 0 142 0
2010/10/18 142 142 142 142 1,000
2010/10/15 142 142 142 142 2,000
2010/10/14 142 142 142 142 1,000
2010/10/13 0 0 0 141 0
2010/10/12 0 0 0 141 0
2010/10/08 141 141 141 141 1,000
2010/10/07 0 0 0 140 0
2010/10/06 0 0 0 140 0
2010/10/05 140 140 140 140 1,000
2010/10/04 144 144 144 144 1,000
2010/10/01 143 143 143 143 1,000
2010/09/30 0 0 0 140 0
2010/09/29 143 143 140 140 8,000
2010/09/28 0 0 0 148 0
2010/09/27 148 148 148 148 16,000
2010/09/24 155 155 155 155 5,000
2010/09/22 145 150 145 150 6,000
2010/09/21 145 145 145 145 1,000
2010/09/17 145 148 145 148 5,000
2010/09/16 145 145 143 145 3,000
2010/09/15 142 142 142 142 1,000
2010/09/14 141 141 141 141 2,000
2010/09/13 142 142 142 142 1,000
2010/09/10 0 0 0 142 0
2010/09/09 0 0 0 142 0
2010/09/08 0 0 0 142 0
2010/09/07 0 0 0 142 0
2010/09/06 0 0 0 142 0
2010/09/03 140 142 140 142 2,000
2010/09/02 143 143 143 143 1,000
2010/09/01 143 143 143 143 1,000
2010/08/31 0 0 0 147 0
2010/08/30 0 0 0 147 0
2010/08/27 0 0 0 147 0
2010/08/26 147 147 147 147 12,000
2010/08/25 146 149 146 149 2,000
2010/08/24 0 0 0 141 0
2010/08/23 140 145 137 141 5,000
2010/08/20 0 0 0 140 0
2010/08/19 0 0 0 140 0
2010/08/18 0 0 0 140 0
2010/08/17 140 140 140 140 4,000
2010/08/16 0 0 0 140 0
2010/08/13 140 140 140 140 2,000
2010/08/12 0 0 0 142 0
2010/08/11 0 0 0 142 0
2010/08/10 142 142 142 142 1,000
2010/08/09 146 146 140 140 3,000
2010/08/06 0 0 0 143 0
2010/08/05 0 0 0 143 0
2010/08/04 143 143 143 143 2,000
2010/08/03 149 149 145 145 2,000
2010/08/02 146 146 146 146 1,000
2010/07/30 0 0 0 154 0
2010/07/29 0 0 0 154 0
2010/07/28 0 0 0 154 0
2010/07/27 0 0 0 154 0
2010/07/26 154 154 154 154 14,000
2010/07/23 146 154 146 154 4,000
2010/07/22 0 0 0 145 0
2010/07/21 145 145 145 145 1,000
2010/07/20 142 142 142 142 3,000
2010/07/16 0 0 0 147 0
2010/07/15 0 0 0 147 0
2010/07/14 0 0 0 147 0
2010/07/13 0 0 0 147 0
2010/07/12 146 147 146 147 3,000
2010/07/09 0 0 0 151 0
2010/07/08 0 0 0 151 0
2010/07/07 0 0 0 151 0
2010/07/06 150 151 150 151 2,000
2010/07/05 154 154 150 150 3,000
2010/07/02 164 164 164 164 33,000
2010/07/01 155 165 155 165 16,000
2010/06/30 158 158 158 158 3,000
2010/06/29 157 161 157 161 2,000
2010/06/28 169 169 157 157 48,000
2010/06/25 0 0 0 169 0
2010/06/24 159 169 158 169 10,000
2010/06/23 0 0 0 160 0
2010/06/22 0 0 0 160 0
2010/06/21 150 160 150 160 9,000
2010/06/18 150 154 150 154 3,000
2010/06/17 155 155 155 155 1,000
2010/06/16 148 155 148 155 5,000
2010/06/15 0 0 0 143 0
2010/06/14 143 143 143 143 2,000
2010/06/11 0 0 0 148 0
2010/06/10 0 0 0 148 0
2010/06/09 0 0 0 148 0
2010/06/08 148 148 148 148 1,000
2010/06/07 148 148 148 148 3,000
2010/06/04 0 0 0 151 0
2010/06/03 149 151 149 151 3,000
2010/06/02 153 153 153 153 1,000
2010/06/01 150 153 150 153 2,000
2010/05/31 0 0 0 149 0
2010/05/28 149 149 149 149 2,000
2010/05/27 0 0 0 154 0
2010/05/26 154 154 154 154 14,000
2010/05/25 150 155 150 154 7,000
2010/05/24 153 153 153 153 1,000
2010/05/21 150 150 150 150 2,000
2010/05/20 151 151 151 151 1,000
2010/05/19 151 151 151 151 1,000
2010/05/18 0 0 0 151 0
2010/05/17 152 152 151 151 5,000
2010/05/14 152 152 152 152 2,000
2010/05/13 0 0 0 153 0
2010/05/12 153 153 153 153 2,000
2010/05/11 153 153 153 153 6,000
2010/05/10 153 153 153 153 3,000
2010/05/07 162 162 157 157 3,000
2010/05/06 153 163 153 163 7,000
2010/04/30 155 155 155 155 1,000
2010/04/28 155 155 155 155 2,000
2010/04/27 0 0 0 155 0
2010/04/26 155 156 155 155 22,000
2010/04/23 162 162 162 162 1,000
2010/04/22 155 162 155 162 14,000
2010/04/21 155 155 155 155 6,000
2010/04/20 0 0 0 157 0
2010/04/19 157 158 156 157 7,000
2010/04/16 155 158 155 158 35,000
2010/04/15 153 158 153 158 12,000
2010/04/14 0 0 0 152 0
2010/04/13 152 152 152 152 2,000
2010/04/12 0 0 0 151 0
2010/04/09 151 151 151 151 2,000
2010/04/08 154 155 154 155 6,000
2010/04/07 0 0 0 150 0
2010/04/06 0 0 0 150 0
2010/04/05 150 150 150 150 2,000
2010/04/02 153 153 150 150 2,000
2010/04/01 0 0 0 151 0
2010/03/31 151 151 151 151 1,000
2010/03/30 155 155 155 155 3,000
2010/03/26 159 159 159 159 11,000
2010/03/24 159 159 159 159 1,000
2010/03/23 152 152 152 152 2,000
2010/03/19 150 152 150 152 6,000
2010/03/18 155 155 154 154 21,000
2010/03/11 155 160 155 160 3,000
2010/03/10 153 153 153 153 1,000
2010/03/09 157 157 153 153 5,000
2010/03/08 158 158 158 158 1,000
2010/03/02 160 160 160 160 1,000
2010/03/01 161 161 161 161 1,000
2010/02/26 162 162 162 162 12,000
2010/02/25 156 162 156 162 2,000
2010/02/24 153 161 153 161 5,000
2010/02/22 157 157 157 157 3,000
2010/02/10 158 158 158 158 1,000
2010/02/08 159 159 159 159 1,000
2010/02/05 162 162 162 162 1,000
2010/02/04 159 159 159 159 1,000
2010/02/03 161 161 159 159 2,000
2010/02/02 168 168 168 168 1,000
2010/02/01 168 168 168 168 1,000
2010/01/26 169 169 168 168 13,000
2010/01/22 164 169 164 169 4,000
2010/01/20 162 162 162 162 3,000
2010/01/19 167 167 167 167 1,000
2010/01/18 158 158 158 158 1,000
2010/01/15 156 156 156 156 2,000
2010/01/14 155 155 155 155 5,000
2010/01/08 151 155 151 155 6,000
2010/01/07 149 149 148 148 3,000
2010/01/05 154 154 154 154 1,000

このページの先頭へ