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 |
---|---|---|---|---|---|
2015/12/30 | 335 | 336 | 335 | 335 | 4,000 |
2015/12/29 | 336 | 336 | 335 | 335 | 5,000 |
2015/12/28 | 331 | 335 | 331 | 335 | 3,000 |
2015/12/25 | 335 | 336 | 331 | 331 | 14,000 |
2015/12/24 | 340 | 340 | 333 | 333 | 10,000 |
2015/12/22 | 338 | 341 | 338 | 339 | 11,000 |
2015/12/21 | 342 | 343 | 341 | 341 | 3,000 |
2015/12/18 | 348 | 348 | 342 | 342 | 7,000 |
2015/12/17 | 342 | 348 | 341 | 343 | 20,000 |
2015/12/16 | 345 | 347 | 341 | 342 | 18,000 |
2015/12/15 | 350 | 350 | 345 | 345 | 18,000 |
2015/12/14 | 349 | 350 | 345 | 350 | 28,000 |
2015/12/11 | 349 | 349 | 349 | 349 | 3,000 |
2015/12/10 | 349 | 349 | 349 | 349 | 5,000 |
2015/12/09 | 352 | 352 | 349 | 349 | 17,000 |
2015/12/08 | 353 | 354 | 349 | 352 | 13,000 |
2015/12/07 | 349 | 360 | 349 | 356 | 32,000 |
2015/12/04 | 349 | 353 | 348 | 349 | 25,000 |
2015/12/03 | 347 | 350 | 347 | 348 | 8,000 |
2015/12/02 | 346 | 349 | 346 | 349 | 7,000 |
2015/12/01 | 348 | 352 | 343 | 350 | 38,000 |
2015/11/30 | 348 | 348 | 348 | 348 | 4,000 |
2015/11/27 | 350 | 351 | 348 | 348 | 9,000 |
2015/11/26 | 350 | 350 | 350 | 350 | 5,000 |
2015/11/25 | 350 | 351 | 346 | 350 | 17,000 |
2015/11/24 | 349 | 349 | 345 | 349 | 12,000 |
2015/11/20 | 351 | 351 | 349 | 349 | 12,000 |
2015/11/19 | 350 | 355 | 349 | 353 | 16,000 |
2015/11/18 | 362 | 365 | 348 | 348 | 46,000 |
2015/11/17 | 349 | 356 | 349 | 356 | 12,000 |
2015/11/16 | 348 | 349 | 347 | 347 | 10,000 |
2015/11/13 | 346 | 353 | 346 | 348 | 12,000 |
2015/11/12 | 345 | 351 | 345 | 348 | 7,000 |
2015/11/11 | 341 | 350 | 341 | 350 | 7,000 |
2015/11/10 | 342 | 346 | 341 | 341 | 8,000 |
2015/11/09 | 342 | 342 | 342 | 342 | 1,000 |
2015/11/06 | 340 | 344 | 339 | 339 | 6,000 |
2015/11/05 | 346 | 346 | 342 | 342 | 18,000 |
2015/11/04 | 363 | 363 | 349 | 350 | 24,000 |
2015/11/02 | 349 | 357 | 344 | 355 | 33,000 |
2015/10/30 | 370 | 373 | 365 | 373 | 16,000 |
2015/10/29 | 368 | 370 | 363 | 370 | 16,000 |
2015/10/28 | 363 | 369 | 358 | 369 | 29,000 |
2015/10/27 | 351 | 361 | 350 | 361 | 12,000 |
2015/10/26 | 354 | 357 | 346 | 349 | 25,000 |
2015/10/23 | 354 | 354 | 354 | 354 | 62,000 |
2015/10/22 | 341 | 354 | 336 | 354 | 12,000 |
2015/10/21 | 345 | 348 | 344 | 348 | 3,000 |
2015/10/20 | 354 | 355 | 341 | 348 | 31,000 |
2015/10/19 | 350 | 354 | 348 | 351 | 11,000 |
2015/10/16 | 350 | 350 | 350 | 350 | 3,000 |
2015/10/15 | 350 | 350 | 350 | 350 | 2,000 |
2015/10/14 | 360 | 360 | 340 | 343 | 15,000 |
2015/10/13 | 346 | 359 | 346 | 359 | 17,000 |
2015/10/09 | 340 | 350 | 340 | 347 | 11,000 |
2015/10/08 | 345 | 346 | 345 | 346 | 3,000 |
2015/10/07 | 342 | 342 | 335 | 339 | 14,000 |
2015/10/06 | 347 | 350 | 345 | 345 | 8,000 |
2015/10/05 | 339 | 353 | 339 | 350 | 28,000 |
2015/10/02 | 340 | 346 | 338 | 339 | 21,000 |
2015/10/01 | 338 | 344 | 326 | 336 | 12,000 |
2015/09/30 | 331 | 338 | 330 | 338 | 5,000 |
2015/09/29 | 340 | 343 | 330 | 339 | 37,000 |
2015/09/28 | 331 | 354 | 331 | 350 | 25,000 |
2015/09/25 | 320 | 345 | 320 | 328 | 89,000 |
2015/09/24 | 321 | 324 | 320 | 320 | 7,000 |
2015/09/18 | 317 | 320 | 313 | 313 | 11,000 |
2015/09/17 | 325 | 325 | 320 | 325 | 7,000 |
2015/09/16 | 325 | 325 | 325 | 325 | 3,000 |
2015/09/15 | 320 | 325 | 320 | 325 | 6,000 |
2015/09/14 | 320 | 320 | 319 | 319 | 2,000 |
2015/09/11 | 318 | 320 | 315 | 320 | 12,000 |
2015/09/10 | 315 | 315 | 315 | 315 | 1,000 |
2015/09/09 | 313 | 315 | 313 | 315 | 6,000 |
2015/09/08 | 304 | 304 | 298 | 298 | 15,000 |
2015/09/07 | 319 | 319 | 296 | 298 | 24,000 |
2015/09/04 | 325 | 325 | 314 | 314 | 14,000 |
2015/09/03 | 312 | 317 | 312 | 317 | 3,000 |
2015/09/02 | 331 | 331 | 316 | 316 | 4,000 |
2015/09/01 | 338 | 338 | 322 | 323 | 9,000 |
2015/08/31 | 341 | 341 | 338 | 338 | 11,000 |
2015/08/28 | 332 | 340 | 332 | 340 | 7,000 |
2015/08/27 | 331 | 331 | 323 | 331 | 17,000 |
2015/08/26 | 300 | 323 | 300 | 323 | 59,000 |
2015/08/25 | 280 | 305 | 272 | 300 | 37,000 |
2015/08/24 | 329 | 329 | 301 | 303 | 50,000 |
2015/08/21 | 330 | 338 | 325 | 331 | 21,000 |
2015/08/20 | 349 | 349 | 330 | 336 | 69,000 |
2015/08/19 | 358 | 358 | 349 | 349 | 22,000 |
2015/08/18 | 353 | 360 | 353 | 358 | 13,000 |
2015/08/17 | 352 | 352 | 349 | 349 | 12,000 |
2015/08/14 | 360 | 360 | 352 | 352 | 11,000 |
2015/08/13 | 357 | 360 | 357 | 360 | 9,000 |
2015/08/12 | 365 | 365 | 357 | 357 | 23,000 |
2015/08/11 | 363 | 370 | 362 | 364 | 11,000 |
2015/08/10 | 374 | 374 | 363 | 363 | 22,000 |
2015/08/07 | 378 | 379 | 374 | 374 | 16,000 |
2015/08/06 | 385 | 385 | 374 | 378 | 19,000 |
2015/08/05 | 383 | 385 | 375 | 385 | 16,000 |
2015/08/04 | 385 | 385 | 372 | 383 | 20,000 |
2015/08/03 | 377 | 385 | 377 | 377 | 11,000 |
2015/07/31 | 376 | 388 | 376 | 376 | 87,000 |
2015/07/30 | 367 | 372 | 366 | 370 | 14,000 |
2015/07/29 | 374 | 375 | 362 | 366 | 32,000 |
2015/07/28 | 366 | 372 | 365 | 372 | 15,000 |
2015/07/27 | 369 | 370 | 366 | 366 | 15,000 |
2015/07/24 | 367 | 376 | 367 | 369 | 14,000 |
2015/07/23 | 375 | 386 | 367 | 371 | 32,000 |
2015/07/22 | 361 | 373 | 361 | 372 | 25,000 |
2015/07/21 | 364 | 364 | 360 | 360 | 26,000 |
2015/07/17 | 359 | 361 | 356 | 361 | 18,000 |
2015/07/16 | 350 | 355 | 348 | 351 | 17,000 |
2015/07/15 | 348 | 350 | 346 | 347 | 38,000 |
2015/07/14 | 347 | 350 | 344 | 346 | 27,000 |
2015/07/13 | 357 | 358 | 337 | 339 | 82,000 |
2015/07/10 | 356 | 358 | 355 | 358 | 7,000 |
2015/07/09 | 350 | 350 | 340 | 340 | 29,000 |
2015/07/08 | 366 | 368 | 352 | 354 | 41,000 |
2015/07/07 | 367 | 371 | 361 | 371 | 17,000 |
2015/07/06 | 366 | 373 | 363 | 365 | 9,000 |
2015/07/03 | 375 | 378 | 356 | 364 | 33,000 |
2015/07/02 | 381 | 383 | 381 | 383 | 3,000 |
2015/07/01 | 374 | 381 | 374 | 381 | 7,000 |
2015/06/30 | 371 | 380 | 371 | 374 | 17,000 |
2015/06/29 | 381 | 381 | 372 | 373 | 29,000 |
2015/06/26 | 385 | 385 | 383 | 385 | 35,000 |
2015/06/25 | 387 | 388 | 383 | 383 | 23,000 |
2015/06/24 | 391 | 391 | 385 | 390 | 19,000 |
2015/06/23 | 393 | 397 | 387 | 391 | 22,000 |
2015/06/22 | 370 | 392 | 368 | 392 | 27,000 |
2015/06/19 | 379 | 379 | 370 | 370 | 15,000 |
2015/06/18 | 380 | 384 | 379 | 379 | 15,000 |
2015/06/17 | 387 | 388 | 380 | 380 | 12,000 |
2015/06/16 | 385 | 394 | 385 | 387 | 19,000 |
2015/06/15 | 385 | 385 | 379 | 384 | 34,000 |
2015/06/12 | 389 | 389 | 385 | 385 | 24,000 |
2015/06/11 | 381 | 388 | 381 | 385 | 29,000 |
2015/06/10 | 380 | 385 | 373 | 373 | 63,000 |
2015/06/09 | 400 | 400 | 378 | 381 | 41,000 |
2015/06/08 | 394 | 402 | 394 | 398 | 25,000 |
2015/06/05 | 396 | 397 | 386 | 397 | 47,000 |
2015/06/04 | 401 | 408 | 400 | 404 | 45,000 |
2015/06/03 | 418 | 418 | 398 | 401 | 43,000 |
2015/06/02 | 420 | 433 | 418 | 418 | 116,000 |
2015/06/01 | 399 | 416 | 395 | 414 | 109,000 |
2015/05/29 | 385 | 410 | 385 | 399 | 220,000 |
2015/05/28 | 395 | 395 | 381 | 385 | 85,000 |
2015/05/27 | 399 | 399 | 391 | 395 | 45,000 |
2015/05/26 | 394 | 408 | 386 | 400 | 116,000 |
2015/05/25 | 371 | 397 | 371 | 396 | 140,000 |
2015/05/22 | 365 | 371 | 365 | 370 | 25,000 |
2015/05/21 | 370 | 371 | 365 | 369 | 33,000 |
2015/05/20 | 375 | 375 | 364 | 370 | 68,000 |
2015/05/19 | 384 | 386 | 370 | 375 | 198,000 |
2015/05/18 | 341 | 355 | 341 | 352 | 50,000 |
2015/05/15 | 335 | 345 | 330 | 345 | 53,000 |
2015/05/14 | 344 | 344 | 330 | 335 | 56,000 |
2015/05/13 | 335 | 348 | 334 | 345 | 26,000 |
2015/05/12 | 340 | 350 | 335 | 335 | 54,000 |
2015/05/11 | 353 | 356 | 333 | 337 | 174,000 |
2015/05/08 | 360 | 360 | 353 | 353 | 50,000 |
2015/05/07 | 360 | 362 | 353 | 359 | 51,000 |
2015/05/01 | 380 | 380 | 357 | 363 | 120,000 |
2015/04/30 | 353 | 396 | 351 | 358 | 215,000 |
2015/04/28 | 412 | 413 | 352 | 361 | 292,000 |
2015/04/27 | 390 | 395 | 360 | 388 | 200,000 |
2015/04/24 | 380 | 444 | 356 | 405 | 953,000 |
2015/04/23 | 334 | 398 | 331 | 398 | 863,000 |
2015/04/22 | 322 | 322 | 315 | 318 | 15,000 |
2015/04/21 | 332 | 332 | 302 | 310 | 44,000 |
2015/04/20 | 310 | 337 | 310 | 324 | 111,000 |
2015/04/17 | 298 | 324 | 297 | 314 | 109,000 |
2015/04/16 | 289 | 290 | 284 | 284 | 34,000 |
2015/04/15 | 279 | 285 | 279 | 281 | 13,000 |
2015/04/14 | 272 | 276 | 272 | 276 | 7,000 |
2015/04/13 | 275 | 280 | 275 | 276 | 10,000 |
2015/04/10 | 272 | 280 | 272 | 277 | 17,000 |
2015/04/09 | 273 | 273 | 272 | 272 | 6,000 |
2015/04/08 | 274 | 274 | 270 | 273 | 11,000 |
2015/04/07 | 271 | 277 | 271 | 277 | 13,000 |
2015/04/06 | 261 | 263 | 261 | 263 | 6,000 |
2015/04/03 | 268 | 269 | 264 | 264 | 13,000 |
2015/04/02 | 262 | 270 | 262 | 268 | 13,000 |
2015/04/01 | 260 | 261 | 253 | 261 | 64,000 |
2015/03/31 | 281 | 281 | 262 | 267 | 32,000 |
2015/03/30 | 286 | 286 | 284 | 284 | 7,000 |
2015/03/27 | 292 | 294 | 285 | 286 | 28,000 |
2015/03/26 | 291 | 297 | 291 | 297 | 19,000 |
2015/03/25 | 307 | 307 | 289 | 291 | 55,000 |
2015/03/24 | 291 | 306 | 288 | 297 | 124,000 |
2015/03/23 | 273 | 288 | 273 | 287 | 138,000 |
2015/03/20 | 274 | 274 | 266 | 266 | 28,000 |
2015/03/19 | 267 | 269 | 265 | 269 | 16,000 |
2015/03/18 | 265 | 278 | 265 | 265 | 43,000 |
2015/03/17 | 270 | 271 | 262 | 262 | 35,000 |
2015/03/16 | 256 | 295 | 253 | 265 | 115,000 |
2015/03/13 | 249 | 256 | 249 | 256 | 8,000 |
2015/03/12 | 244 | 245 | 244 | 245 | 5,000 |
2015/03/10 | 246 | 246 | 244 | 244 | 3,000 |
2015/03/09 | 243 | 245 | 241 | 241 | 10,000 |
2015/03/06 | 246 | 246 | 246 | 246 | 6,000 |
2015/03/05 | 247 | 250 | 247 | 250 | 3,000 |
2015/03/04 | 248 | 248 | 247 | 247 | 5,000 |
2015/03/03 | 255 | 257 | 247 | 248 | 6,000 |
2015/03/02 | 250 | 250 | 249 | 250 | 4,000 |
2015/02/27 | 263 | 263 | 242 | 252 | 32,000 |
2015/02/26 | 254 | 265 | 254 | 263 | 23,000 |
2015/02/25 | 266 | 268 | 253 | 253 | 12,000 |
2015/02/24 | 259 | 266 | 252 | 266 | 16,000 |
2015/02/23 | 277 | 277 | 253 | 267 | 60,000 |
2015/02/20 | 238 | 278 | 238 | 277 | 195,000 |
2015/02/19 | 231 | 236 | 230 | 236 | 14,000 |
2015/02/18 | 234 | 236 | 230 | 230 | 9,000 |
2015/02/12 | 230 | 234 | 230 | 234 | 4,000 |
2015/02/10 | 234 | 234 | 234 | 234 | 3,000 |
2015/02/06 | 225 | 228 | 225 | 228 | 18,000 |
2015/02/05 | 228 | 228 | 223 | 223 | 13,000 |
2015/02/04 | 226 | 231 | 225 | 225 | 20,000 |
2015/02/03 | 230 | 230 | 226 | 227 | 9,000 |
2015/02/02 | 230 | 230 | 228 | 228 | 16,000 |
2015/01/30 | 225 | 225 | 225 | 225 | 2,000 |
2015/01/29 | 225 | 226 | 222 | 225 | 14,000 |
2015/01/28 | 227 | 227 | 225 | 225 | 5,000 |
2015/01/27 | 222 | 231 | 222 | 227 | 31,000 |
2015/01/26 | 216 | 226 | 216 | 222 | 22,000 |
2015/01/23 | 216 | 216 | 216 | 216 | 1,000 |
2015/01/22 | 218 | 218 | 216 | 216 | 5,000 |
2015/01/20 | 220 | 220 | 216 | 216 | 9,000 |
2015/01/16 | 219 | 219 | 219 | 219 | 1,000 |
2015/01/15 | 220 | 220 | 220 | 220 | 6,000 |
2015/01/14 | 215 | 219 | 215 | 219 | 2,000 |
2015/01/13 | 215 | 219 | 215 | 216 | 18,000 |
2015/01/09 | 219 | 219 | 215 | 215 | 12,000 |
2015/01/08 | 216 | 219 | 216 | 219 | 9,000 |
2015/01/07 | 214 | 216 | 214 | 216 | 8,000 |
2015/01/06 | 222 | 222 | 216 | 216 | 9,000 |
2015/01/05 | 221 | 221 | 217 | 217 | 6,000 |