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 |
---|---|---|---|---|---|
2016/12/30 | 335 | 338 | 335 | 338 | 13,000 |
2016/12/29 | 339 | 340 | 332 | 337 | 15,000 |
2016/12/28 | 326 | 330 | 326 | 330 | 7,000 |
2016/12/27 | 326 | 327 | 326 | 327 | 9,000 |
2016/12/26 | 332 | 332 | 325 | 325 | 16,000 |
2016/12/22 | 333 | 333 | 332 | 332 | 6,000 |
2016/12/21 | 332 | 332 | 332 | 332 | 2,000 |
2016/12/20 | 332 | 332 | 330 | 330 | 15,000 |
2016/12/19 | 336 | 336 | 332 | 332 | 33,000 |
2016/12/16 | 334 | 339 | 334 | 335 | 17,000 |
2016/12/15 | 334 | 334 | 332 | 334 | 8,000 |
2016/12/13 | 332 | 332 | 332 | 332 | 17,000 |
2016/12/12 | 332 | 333 | 332 | 332 | 6,000 |
2016/12/09 | 333 | 333 | 331 | 331 | 13,000 |
2016/12/08 | 333 | 333 | 333 | 333 | 2,000 |
2016/12/07 | 336 | 336 | 334 | 334 | 9,000 |
2016/12/06 | 337 | 339 | 335 | 335 | 15,000 |
2016/12/05 | 332 | 334 | 331 | 334 | 4,000 |
2016/12/02 | 337 | 340 | 336 | 337 | 18,000 |
2016/12/01 | 339 | 339 | 336 | 336 | 2,000 |
2016/11/30 | 327 | 340 | 327 | 340 | 16,000 |
2016/11/29 | 328 | 328 | 327 | 327 | 4,000 |
2016/11/28 | 332 | 332 | 332 | 332 | 6,000 |
2016/11/25 | 332 | 333 | 332 | 332 | 9,000 |
2016/11/24 | 340 | 340 | 335 | 335 | 9,000 |
2016/11/22 | 334 | 334 | 327 | 334 | 14,000 |
2016/11/21 | 340 | 340 | 332 | 334 | 15,000 |
2016/11/18 | 332 | 340 | 332 | 340 | 9,000 |
2016/11/16 | 329 | 332 | 329 | 332 | 21,000 |
2016/11/15 | 325 | 328 | 325 | 328 | 13,000 |
2016/11/14 | 316 | 322 | 316 | 322 | 8,000 |
2016/11/11 | 323 | 323 | 316 | 316 | 12,000 |
2016/11/10 | 314 | 322 | 314 | 322 | 13,000 |
2016/11/09 | 325 | 325 | 312 | 312 | 19,000 |
2016/11/08 | 331 | 331 | 326 | 328 | 12,000 |
2016/11/07 | 319 | 332 | 319 | 331 | 21,000 |
2016/11/04 | 326 | 326 | 322 | 322 | 5,000 |
2016/11/02 | 326 | 326 | 323 | 326 | 10,000 |
2016/11/01 | 326 | 328 | 325 | 326 | 12,000 |
2016/10/31 | 329 | 335 | 325 | 326 | 14,000 |
2016/10/28 | 325 | 325 | 324 | 325 | 8,000 |
2016/10/27 | 320 | 324 | 320 | 324 | 13,000 |
2016/10/26 | 317 | 320 | 317 | 320 | 4,000 |
2016/10/25 | 320 | 320 | 316 | 316 | 5,000 |
2016/10/24 | 321 | 321 | 320 | 320 | 6,000 |
2016/10/21 | 320 | 329 | 320 | 329 | 7,000 |
2016/10/20 | 320 | 320 | 320 | 320 | 2,000 |
2016/10/19 | 320 | 320 | 320 | 320 | 3,000 |
2016/10/18 | 318 | 320 | 318 | 320 | 2,000 |
2016/10/17 | 327 | 327 | 324 | 325 | 3,000 |
2016/10/13 | 320 | 320 | 320 | 320 | 1,000 |
2016/10/11 | 326 | 326 | 326 | 326 | 1,000 |
2016/10/06 | 323 | 323 | 323 | 323 | 1,000 |
2016/10/05 | 326 | 326 | 320 | 320 | 8,000 |
2016/10/04 | 333 | 333 | 333 | 333 | 1,000 |
2016/10/03 | 329 | 334 | 329 | 334 | 6,000 |
2016/09/29 | 327 | 334 | 327 | 334 | 6,000 |
2016/09/28 | 325 | 341 | 325 | 333 | 5,000 |
2016/09/27 | 326 | 326 | 326 | 326 | 5,000 |
2016/09/26 | 350 | 350 | 350 | 350 | 5,000 |
2016/09/23 | 342 | 350 | 342 | 350 | 18,000 |
2016/09/21 | 335 | 339 | 335 | 339 | 29,000 |
2016/09/20 | 330 | 335 | 330 | 335 | 22,000 |
2016/09/16 | 332 | 332 | 330 | 330 | 13,000 |
2016/09/15 | 331 | 333 | 330 | 332 | 26,000 |
2016/09/14 | 332 | 332 | 327 | 331 | 15,000 |
2016/09/13 | 330 | 330 | 330 | 330 | 25,000 |
2016/09/12 | 334 | 334 | 330 | 330 | 21,000 |
2016/09/09 | 336 | 336 | 332 | 336 | 16,000 |
2016/09/08 | 334 | 334 | 333 | 334 | 14,000 |
2016/09/07 | 330 | 335 | 330 | 334 | 17,000 |
2016/09/06 | 329 | 335 | 328 | 334 | 28,000 |
2016/09/05 | 329 | 329 | 326 | 328 | 13,000 |
2016/09/02 | 321 | 325 | 321 | 324 | 14,000 |
2016/09/01 | 320 | 322 | 320 | 321 | 14,000 |
2016/08/31 | 320 | 320 | 319 | 319 | 8,000 |
2016/08/30 | 311 | 323 | 311 | 320 | 22,000 |
2016/08/29 | 312 | 312 | 310 | 310 | 16,000 |
2016/08/26 | 311 | 320 | 311 | 312 | 17,000 |
2016/08/25 | 314 | 314 | 310 | 310 | 6,000 |
2016/08/24 | 306 | 306 | 306 | 306 | 6,000 |
2016/08/23 | 300 | 306 | 300 | 306 | 21,000 |
2016/08/22 | 309 | 314 | 300 | 300 | 20,000 |
2016/08/19 | 309 | 309 | 301 | 309 | 11,000 |
2016/08/18 | 305 | 309 | 305 | 309 | 6,000 |
2016/08/15 | 304 | 305 | 304 | 305 | 9,000 |
2016/08/12 | 304 | 304 | 304 | 304 | 3,000 |
2016/08/10 | 306 | 306 | 304 | 304 | 10,000 |
2016/08/09 | 304 | 306 | 304 | 306 | 5,000 |
2016/08/08 | 300 | 304 | 300 | 304 | 8,000 |
2016/08/05 | 300 | 300 | 300 | 300 | 5,000 |
2016/08/04 | 305 | 305 | 299 | 299 | 5,000 |
2016/08/03 | 304 | 305 | 304 | 305 | 6,000 |
2016/08/02 | 312 | 312 | 312 | 312 | 6,000 |
2016/08/01 | 307 | 309 | 301 | 305 | 15,000 |
2016/07/28 | 290 | 290 | 283 | 283 | 5,000 |
2016/07/27 | 293 | 293 | 289 | 289 | 9,000 |
2016/07/26 | 293 | 293 | 293 | 293 | 1,000 |
2016/07/25 | 292 | 292 | 292 | 292 | 1,000 |
2016/07/22 | 292 | 292 | 292 | 292 | 2,000 |
2016/07/21 | 295 | 295 | 295 | 295 | 1,000 |
2016/07/19 | 302 | 309 | 302 | 309 | 4,000 |
2016/07/15 | 288 | 294 | 288 | 294 | 4,000 |
2016/07/14 | 289 | 289 | 289 | 289 | 8,000 |
2016/07/12 | 289 | 289 | 289 | 289 | 1,000 |
2016/07/11 | 290 | 290 | 290 | 290 | 3,000 |
2016/07/08 | 286 | 286 | 286 | 286 | 1,000 |
2016/07/06 | 289 | 289 | 286 | 286 | 2,000 |
2016/07/05 | 289 | 289 | 289 | 289 | 2,000 |
2016/07/04 | 298 | 298 | 290 | 295 | 5,000 |
2016/07/01 | 293 | 293 | 293 | 293 | 1,000 |
2016/06/30 | 285 | 287 | 285 | 287 | 3,000 |
2016/06/29 | 280 | 281 | 280 | 280 | 5,000 |
2016/06/28 | 285 | 285 | 277 | 277 | 46,000 |
2016/06/27 | 274 | 289 | 274 | 289 | 10,000 |
2016/06/24 | 290 | 290 | 273 | 274 | 14,000 |
2016/06/23 | 283 | 284 | 282 | 284 | 6,000 |
2016/06/22 | 283 | 283 | 283 | 283 | 6,000 |
2016/06/21 | 276 | 276 | 276 | 276 | 2,000 |
2016/06/20 | 273 | 278 | 273 | 276 | 7,000 |
2016/06/17 | 280 | 280 | 272 | 272 | 3,000 |
2016/06/16 | 283 | 285 | 283 | 283 | 13,000 |
2016/06/15 | 281 | 289 | 281 | 283 | 4,000 |
2016/06/14 | 282 | 285 | 281 | 281 | 8,000 |
2016/06/13 | 292 | 292 | 281 | 281 | 10,000 |
2016/06/10 | 295 | 295 | 295 | 295 | 2,000 |
2016/06/09 | 298 | 298 | 296 | 296 | 4,000 |
2016/06/08 | 299 | 300 | 299 | 300 | 3,000 |
2016/06/07 | 301 | 301 | 301 | 301 | 5,000 |
2016/06/06 | 291 | 298 | 286 | 298 | 8,000 |
2016/06/03 | 289 | 299 | 289 | 292 | 6,000 |
2016/06/02 | 302 | 302 | 295 | 295 | 4,000 |
2016/06/01 | 302 | 302 | 302 | 302 | 3,000 |
2016/05/30 | 292 | 300 | 292 | 295 | 5,000 |
2016/05/27 | 301 | 301 | 297 | 297 | 8,000 |
2016/05/26 | 303 | 304 | 301 | 301 | 9,000 |
2016/05/25 | 299 | 303 | 299 | 303 | 18,000 |
2016/05/24 | 293 | 299 | 292 | 299 | 13,000 |
2016/05/23 | 295 | 299 | 295 | 299 | 11,000 |
2016/05/20 | 297 | 300 | 294 | 300 | 4,000 |
2016/05/19 | 296 | 298 | 296 | 297 | 6,000 |
2016/05/18 | 295 | 300 | 295 | 296 | 4,000 |
2016/05/17 | 298 | 298 | 298 | 298 | 2,000 |
2016/05/16 | 296 | 298 | 296 | 298 | 3,000 |
2016/05/13 | 303 | 303 | 295 | 296 | 6,000 |
2016/05/12 | 293 | 303 | 292 | 303 | 17,000 |
2016/05/11 | 294 | 297 | 294 | 297 | 3,000 |
2016/05/10 | 294 | 295 | 294 | 295 | 4,000 |
2016/05/09 | 284 | 291 | 284 | 291 | 3,000 |
2016/05/06 | 290 | 290 | 290 | 290 | 3,000 |
2016/05/02 | 286 | 286 | 286 | 286 | 7,000 |
2016/04/28 | 301 | 301 | 286 | 289 | 54,000 |
2016/04/27 | 290 | 290 | 287 | 287 | 5,000 |
2016/04/26 | 297 | 297 | 289 | 290 | 32,000 |
2016/04/25 | 319 | 319 | 313 | 313 | 2,000 |
2016/04/22 | 310 | 311 | 310 | 311 | 3,000 |
2016/04/20 | 311 | 311 | 311 | 311 | 1,000 |
2016/04/19 | 310 | 310 | 304 | 304 | 9,000 |
2016/04/18 | 310 | 310 | 310 | 310 | 2,000 |
2016/04/14 | 306 | 310 | 305 | 310 | 7,000 |
2016/04/13 | 305 | 306 | 305 | 306 | 3,000 |
2016/04/12 | 304 | 305 | 304 | 305 | 5,000 |
2016/04/11 | 301 | 302 | 301 | 302 | 3,000 |
2016/04/08 | 295 | 297 | 295 | 297 | 4,000 |
2016/04/07 | 291 | 295 | 291 | 292 | 6,000 |
2016/04/06 | 295 | 295 | 295 | 295 | 9,000 |
2016/04/05 | 303 | 303 | 295 | 295 | 3,000 |
2016/04/04 | 314 | 314 | 314 | 314 | 1,000 |
2016/04/01 | 312 | 312 | 312 | 312 | 1,000 |
2016/03/30 | 312 | 312 | 312 | 312 | 1,000 |
2016/03/29 | 301 | 304 | 301 | 304 | 8,000 |
2016/03/28 | 323 | 324 | 323 | 323 | 9,000 |
2016/03/24 | 317 | 324 | 317 | 324 | 6,000 |
2016/03/23 | 315 | 319 | 314 | 319 | 4,000 |
2016/03/18 | 317 | 320 | 304 | 311 | 54,000 |
2016/03/17 | 327 | 327 | 325 | 325 | 9,000 |
2016/03/16 | 324 | 325 | 323 | 325 | 5,000 |
2016/03/15 | 337 | 337 | 322 | 322 | 3,000 |
2016/03/14 | 319 | 337 | 319 | 337 | 11,000 |
2016/03/11 | 314 | 315 | 314 | 314 | 6,000 |
2016/03/10 | 310 | 310 | 310 | 310 | 3,000 |
2016/03/08 | 315 | 315 | 310 | 310 | 2,000 |
2016/03/07 | 312 | 313 | 312 | 313 | 2,000 |
2016/03/04 | 311 | 311 | 303 | 308 | 5,000 |
2016/03/03 | 302 | 325 | 302 | 312 | 7,000 |
2016/03/02 | 308 | 311 | 308 | 310 | 11,000 |
2016/02/29 | 304 | 304 | 304 | 304 | 6,000 |
2016/02/26 | 298 | 308 | 298 | 304 | 7,000 |
2016/02/25 | 294 | 297 | 293 | 293 | 4,000 |
2016/02/24 | 293 | 293 | 293 | 293 | 1,000 |
2016/02/22 | 290 | 290 | 290 | 290 | 4,000 |
2016/02/19 | 288 | 290 | 288 | 290 | 2,000 |
2016/02/18 | 275 | 291 | 275 | 288 | 3,000 |
2016/02/17 | 274 | 274 | 274 | 274 | 2,000 |
2016/02/16 | 283 | 283 | 272 | 272 | 4,000 |
2016/02/15 | 277 | 283 | 277 | 283 | 11,000 |
2016/02/12 | 276 | 276 | 270 | 276 | 11,000 |
2016/02/10 | 302 | 302 | 300 | 300 | 13,000 |
2016/02/08 | 304 | 319 | 304 | 319 | 7,000 |
2016/02/05 | 302 | 303 | 302 | 303 | 3,000 |
2016/02/04 | 311 | 311 | 300 | 300 | 21,000 |
2016/02/03 | 323 | 323 | 311 | 313 | 9,000 |
2016/02/02 | 333 | 335 | 323 | 323 | 19,000 |
2016/02/01 | 326 | 329 | 325 | 325 | 14,000 |
2016/01/29 | 326 | 326 | 326 | 326 | 1,000 |
2016/01/27 | 325 | 325 | 325 | 325 | 1,000 |
2016/01/26 | 323 | 331 | 323 | 323 | 7,000 |
2016/01/25 | 317 | 317 | 317 | 317 | 1,000 |
2016/01/22 | 313 | 324 | 313 | 324 | 3,000 |
2016/01/21 | 309 | 313 | 305 | 313 | 11,000 |
2016/01/20 | 311 | 313 | 310 | 310 | 8,000 |
2016/01/19 | 310 | 317 | 310 | 317 | 11,000 |
2016/01/18 | 321 | 321 | 310 | 310 | 9,000 |
2016/01/15 | 324 | 327 | 321 | 321 | 4,000 |
2016/01/14 | 332 | 332 | 318 | 323 | 12,000 |
2016/01/13 | 340 | 342 | 333 | 333 | 5,000 |
2016/01/12 | 332 | 348 | 310 | 343 | 19,000 |
2016/01/08 | 345 | 345 | 338 | 340 | 6,000 |
2016/01/07 | 349 | 349 | 349 | 349 | 1,000 |
2016/01/06 | 347 | 363 | 347 | 360 | 28,000 |
2016/01/05 | 340 | 347 | 340 | 347 | 10,000 |
2016/01/04 | 343 | 343 | 335 | 335 | 5,000 |