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 |
---|---|---|---|---|---|
2013/12/30 | 254 | 260 | 237 | 248 | 69,000 |
2013/12/27 | 254 | 266 | 253 | 253 | 13,000 |
2013/12/26 | 238 | 246 | 238 | 246 | 24,000 |
2013/12/25 | 230 | 231 | 230 | 231 | 24,000 |
2013/12/24 | 231 | 232 | 227 | 230 | 29,000 |
2013/12/20 | 234 | 240 | 230 | 230 | 34,000 |
2013/12/19 | 247 | 247 | 232 | 234 | 53,000 |
2013/12/18 | 256 | 256 | 245 | 245 | 34,000 |
2013/12/17 | 260 | 260 | 244 | 256 | 64,000 |
2013/12/16 | 276 | 280 | 258 | 258 | 108,000 |
2013/12/13 | 248 | 312 | 247 | 269 | 227,000 |
2013/12/12 | 249 | 249 | 242 | 245 | 21,000 |
2013/12/11 | 241 | 245 | 240 | 241 | 24,000 |
2013/12/10 | 250 | 261 | 235 | 241 | 105,000 |
2013/12/09 | 240 | 299 | 230 | 248 | 498,000 |
2013/12/06 | 216 | 220 | 211 | 220 | 54,000 |
2013/12/05 | 212 | 218 | 212 | 212 | 59,000 |
2013/12/04 | 210 | 210 | 201 | 208 | 53,000 |
2013/12/03 | 215 | 217 | 210 | 213 | 33,000 |
2013/12/02 | 217 | 219 | 212 | 212 | 14,000 |
2013/11/29 | 214 | 214 | 211 | 213 | 29,000 |
2013/11/28 | 220 | 226 | 212 | 216 | 86,000 |
2013/11/27 | 238 | 250 | 214 | 221 | 238,000 |
2013/11/26 | 200 | 273 | 200 | 237 | 523,000 |
2013/11/25 | 200 | 202 | 200 | 200 | 8,000 |
2013/11/22 | 201 | 202 | 200 | 200 | 12,000 |
2013/11/21 | 204 | 204 | 201 | 201 | 7,000 |
2013/11/20 | 200 | 202 | 200 | 202 | 15,000 |
2013/11/19 | 205 | 205 | 201 | 201 | 7,000 |
2013/11/18 | 201 | 204 | 200 | 204 | 34,000 |
2013/11/15 | 198 | 199 | 197 | 199 | 5,000 |
2013/11/14 | 195 | 196 | 193 | 196 | 14,000 |
2013/11/13 | 197 | 197 | 193 | 194 | 10,000 |
2013/11/12 | 197 | 201 | 194 | 195 | 19,000 |
2013/11/11 | 198 | 198 | 194 | 194 | 8,000 |
2013/11/08 | 196 | 196 | 190 | 190 | 11,000 |
2013/11/07 | 199 | 199 | 197 | 197 | 6,000 |
2013/11/06 | 196 | 202 | 196 | 202 | 6,000 |
2013/11/05 | 199 | 202 | 198 | 198 | 15,000 |
2013/11/01 | 208 | 210 | 196 | 196 | 43,000 |
2013/10/31 | 223 | 223 | 206 | 206 | 29,000 |
2013/10/30 | 235 | 235 | 205 | 217 | 114,000 |
2013/10/29 | 197 | 243 | 197 | 236 | 374,000 |
2013/10/28 | 193 | 194 | 193 | 193 | 4,000 |
2013/10/25 | 197 | 197 | 193 | 193 | 2,000 |
2013/10/22 | 192 | 196 | 192 | 196 | 6,000 |
2013/10/21 | 190 | 192 | 188 | 192 | 9,000 |
2013/10/18 | 189 | 190 | 187 | 187 | 13,000 |
2013/10/17 | 187 | 190 | 187 | 190 | 7,000 |
2013/10/16 | 187 | 187 | 187 | 187 | 2,000 |
2013/10/15 | 188 | 188 | 188 | 188 | 2,000 |
2013/10/11 | 188 | 188 | 187 | 187 | 6,000 |
2013/10/10 | 187 | 187 | 187 | 187 | 1,000 |
2013/10/09 | 188 | 188 | 188 | 188 | 3,000 |
2013/10/08 | 189 | 189 | 189 | 189 | 2,000 |
2013/10/07 | 189 | 189 | 189 | 189 | 1,000 |
2013/10/04 | 189 | 189 | 189 | 189 | 1,000 |
2013/10/03 | 189 | 189 | 189 | 189 | 3,000 |
2013/10/02 | 194 | 194 | 189 | 189 | 4,000 |
2013/10/01 | 190 | 190 | 190 | 190 | 1,000 |
2013/09/30 | 190 | 190 | 190 | 190 | 3,000 |
2013/09/27 | 189 | 190 | 189 | 190 | 3,000 |
2013/09/26 | 187 | 189 | 187 | 189 | 15,000 |
2013/09/25 | 189 | 192 | 189 | 192 | 3,000 |
2013/09/24 | 191 | 191 | 188 | 190 | 12,000 |
2013/09/20 | 191 | 191 | 191 | 191 | 1,000 |
2013/09/19 | 195 | 195 | 192 | 192 | 4,000 |
2013/09/18 | 191 | 191 | 191 | 191 | 1,000 |
2013/09/17 | 190 | 190 | 190 | 190 | 4,000 |
2013/09/13 | 190 | 191 | 188 | 191 | 17,000 |
2013/09/11 | 198 | 198 | 191 | 191 | 7,000 |
2013/09/10 | 195 | 197 | 195 | 197 | 3,000 |
2013/09/09 | 190 | 190 | 190 | 190 | 1,000 |
2013/09/04 | 188 | 188 | 188 | 188 | 2,000 |
2013/09/03 | 190 | 190 | 190 | 190 | 3,000 |
2013/09/02 | 190 | 190 | 190 | 190 | 2,000 |
2013/08/28 | 191 | 191 | 190 | 190 | 2,000 |
2013/08/26 | 195 | 195 | 192 | 192 | 11,000 |
2013/08/23 | 196 | 196 | 194 | 194 | 2,000 |
2013/08/22 | 195 | 195 | 195 | 195 | 1,000 |
2013/08/21 | 196 | 196 | 195 | 195 | 4,000 |
2013/08/20 | 194 | 194 | 192 | 192 | 5,000 |
2013/08/19 | 210 | 210 | 210 | 210 | 1,000 |
2013/08/15 | 193 | 221 | 193 | 205 | 21,000 |
2013/08/12 | 193 | 193 | 193 | 193 | 2,000 |
2013/08/08 | 190 | 190 | 189 | 189 | 5,000 |
2013/08/07 | 195 | 195 | 192 | 192 | 5,000 |
2013/08/06 | 196 | 196 | 196 | 196 | 1,000 |
2013/08/05 | 196 | 196 | 196 | 196 | 1,000 |
2013/07/30 | 195 | 195 | 195 | 195 | 1,000 |
2013/07/29 | 204 | 204 | 196 | 196 | 5,000 |
2013/07/26 | 199 | 202 | 197 | 202 | 23,000 |
2013/07/25 | 202 | 202 | 197 | 198 | 12,000 |
2013/07/24 | 200 | 200 | 197 | 197 | 13,000 |
2013/07/23 | 196 | 197 | 196 | 197 | 7,000 |
2013/07/22 | 198 | 198 | 192 | 194 | 7,000 |
2013/07/19 | 201 | 209 | 201 | 201 | 10,000 |
2013/07/17 | 197 | 197 | 196 | 196 | 3,000 |
2013/07/16 | 197 | 197 | 197 | 197 | 1,000 |
2013/07/12 | 196 | 203 | 195 | 203 | 14,000 |
2013/07/11 | 197 | 197 | 197 | 197 | 2,000 |
2013/07/10 | 195 | 195 | 193 | 193 | 11,000 |
2013/07/09 | 195 | 196 | 195 | 196 | 11,000 |
2013/07/08 | 200 | 200 | 194 | 194 | 2,000 |
2013/07/05 | 199 | 203 | 194 | 203 | 23,000 |
2013/07/03 | 195 | 196 | 194 | 194 | 11,000 |
2013/07/02 | 203 | 203 | 203 | 203 | 2,000 |
2013/06/26 | 202 | 202 | 202 | 202 | 44,000 |
2013/06/25 | 203 | 203 | 195 | 202 | 21,000 |
2013/06/21 | 205 | 206 | 204 | 206 | 7,000 |
2013/06/20 | 194 | 194 | 192 | 192 | 7,000 |
2013/06/19 | 198 | 198 | 198 | 198 | 2,000 |
2013/06/18 | 194 | 194 | 194 | 194 | 1,000 |
2013/06/17 | 195 | 196 | 194 | 194 | 9,000 |
2013/06/14 | 200 | 206 | 199 | 206 | 14,000 |
2013/06/13 | 200 | 200 | 200 | 200 | 21,000 |
2013/06/12 | 191 | 200 | 191 | 200 | 12,000 |
2013/06/11 | 186 | 186 | 186 | 186 | 1,000 |
2013/06/10 | 180 | 196 | 175 | 196 | 9,000 |
2013/06/06 | 196 | 196 | 190 | 190 | 12,000 |
2013/06/05 | 198 | 198 | 192 | 192 | 10,000 |
2013/06/04 | 199 | 199 | 199 | 199 | 1,000 |
2013/06/03 | 200 | 200 | 196 | 196 | 18,000 |
2013/05/31 | 195 | 215 | 195 | 215 | 35,000 |
2013/05/30 | 201 | 201 | 201 | 201 | 1,000 |
2013/05/29 | 206 | 206 | 196 | 201 | 12,000 |
2013/05/28 | 188 | 193 | 188 | 193 | 2,000 |
2013/05/27 | 200 | 200 | 188 | 188 | 12,000 |
2013/05/24 | 198 | 200 | 195 | 200 | 22,000 |
2013/05/23 | 212 | 212 | 202 | 202 | 13,000 |
2013/05/22 | 210 | 218 | 210 | 211 | 21,000 |
2013/05/21 | 205 | 210 | 205 | 205 | 6,000 |
2013/05/20 | 207 | 207 | 202 | 202 | 5,000 |
2013/05/17 | 200 | 215 | 200 | 215 | 27,000 |
2013/05/16 | 200 | 200 | 192 | 198 | 15,000 |
2013/05/15 | 205 | 210 | 200 | 200 | 26,000 |
2013/05/14 | 213 | 213 | 197 | 204 | 22,000 |
2013/05/13 | 227 | 227 | 203 | 203 | 19,000 |
2013/05/10 | 201 | 226 | 196 | 226 | 33,000 |
2013/05/09 | 199 | 200 | 195 | 196 | 20,000 |
2013/05/08 | 190 | 212 | 190 | 192 | 35,000 |
2013/05/07 | 187 | 189 | 187 | 187 | 16,000 |
2013/05/02 | 187 | 187 | 182 | 182 | 8,000 |
2013/05/01 | 189 | 189 | 185 | 185 | 10,000 |
2013/04/30 | 193 | 193 | 186 | 187 | 11,000 |
2013/04/26 | 181 | 193 | 180 | 193 | 50,000 |
2013/04/25 | 178 | 180 | 175 | 180 | 15,000 |
2013/04/24 | 172 | 180 | 172 | 178 | 30,000 |
2013/04/23 | 178 | 179 | 175 | 175 | 8,000 |
2013/04/22 | 177 | 178 | 175 | 175 | 9,000 |
2013/04/18 | 177 | 177 | 177 | 177 | 1,000 |
2013/04/15 | 180 | 180 | 178 | 178 | 4,000 |
2013/04/12 | 175 | 190 | 175 | 190 | 13,000 |
2013/04/11 | 175 | 175 | 170 | 175 | 16,000 |
2013/04/10 | 170 | 170 | 168 | 168 | 3,000 |
2013/04/09 | 169 | 169 | 169 | 169 | 2,000 |
2013/04/08 | 175 | 175 | 172 | 172 | 5,000 |
2013/04/04 | 180 | 180 | 180 | 180 | 1,000 |
2013/04/03 | 170 | 183 | 170 | 183 | 7,000 |
2013/04/02 | 169 | 172 | 162 | 172 | 8,000 |
2013/04/01 | 178 | 178 | 167 | 170 | 13,000 |
2013/03/29 | 180 | 185 | 180 | 185 | 2,000 |
2013/03/28 | 181 | 181 | 181 | 181 | 1,000 |
2013/03/27 | 195 | 195 | 181 | 190 | 19,000 |
2013/03/26 | 185 | 195 | 180 | 195 | 36,000 |
2013/03/25 | 187 | 188 | 185 | 185 | 9,000 |
2013/03/22 | 177 | 188 | 175 | 188 | 20,000 |
2013/03/21 | 183 | 183 | 176 | 180 | 13,000 |
2013/03/19 | 175 | 183 | 174 | 182 | 26,000 |
2013/03/18 | 176 | 176 | 175 | 175 | 5,000 |
2013/03/15 | 175 | 180 | 175 | 180 | 17,000 |
2013/03/14 | 175 | 175 | 171 | 175 | 9,000 |
2013/03/13 | 175 | 176 | 171 | 175 | 17,000 |
2013/03/11 | 172 | 180 | 172 | 180 | 22,000 |
2013/03/08 | 171 | 172 | 171 | 172 | 5,000 |
2013/03/07 | 171 | 171 | 170 | 170 | 14,000 |
2013/03/06 | 173 | 173 | 171 | 171 | 9,000 |
2013/03/05 | 168 | 179 | 168 | 173 | 11,000 |
2013/03/04 | 173 | 173 | 168 | 168 | 6,000 |
2013/03/01 | 169 | 169 | 169 | 169 | 5,000 |
2013/02/28 | 168 | 175 | 165 | 175 | 16,000 |
2013/02/27 | 165 | 167 | 165 | 167 | 3,000 |
2013/02/26 | 165 | 165 | 163 | 163 | 24,000 |
2013/02/25 | 164 | 165 | 163 | 165 | 34,000 |
2013/02/22 | 165 | 165 | 165 | 165 | 2,000 |
2013/02/20 | 165 | 169 | 164 | 164 | 22,000 |
2013/02/19 | 165 | 165 | 165 | 165 | 2,000 |
2013/02/15 | 166 | 169 | 160 | 165 | 21,000 |
2013/02/14 | 166 | 166 | 166 | 166 | 2,000 |
2013/02/08 | 168 | 170 | 165 | 170 | 20,000 |
2013/02/07 | 170 | 173 | 168 | 173 | 12,000 |
2013/02/06 | 169 | 170 | 169 | 169 | 8,000 |
2013/02/05 | 171 | 171 | 168 | 168 | 10,000 |
2013/02/04 | 172 | 172 | 172 | 172 | 5,000 |
2013/02/01 | 177 | 177 | 174 | 174 | 3,000 |
2013/01/31 | 173 | 177 | 170 | 177 | 36,000 |
2013/01/30 | 173 | 190 | 172 | 178 | 24,000 |
2013/01/29 | 172 | 174 | 172 | 174 | 7,000 |
2013/01/28 | 172 | 180 | 169 | 176 | 33,000 |
2013/01/25 | 172 | 172 | 170 | 170 | 2,000 |
2013/01/24 | 176 | 176 | 176 | 176 | 1,000 |
2013/01/22 | 175 | 177 | 175 | 177 | 2,000 |
2013/01/21 | 179 | 179 | 177 | 177 | 3,000 |
2013/01/18 | 167 | 167 | 167 | 167 | 12,000 |
2013/01/17 | 168 | 168 | 167 | 167 | 3,000 |
2013/01/16 | 167 | 167 | 167 | 167 | 5,000 |
2013/01/15 | 171 | 171 | 167 | 167 | 3,000 |
2013/01/11 | 164 | 171 | 161 | 171 | 15,000 |
2013/01/09 | 167 | 170 | 167 | 168 | 9,000 |
2013/01/08 | 166 | 175 | 166 | 166 | 16,000 |
2013/01/07 | 172 | 172 | 172 | 172 | 1,000 |
2013/01/04 | 167 | 172 | 166 | 172 | 11,000 |