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 |
---|---|---|---|---|---|
2017/12/29 | 535 | 535 | 528 | 528 | 31,000 |
2017/12/28 | 526 | 541 | 521 | 531 | 57,000 |
2017/12/27 | 525 | 565 | 515 | 532 | 379,000 |
2017/12/26 | 507 | 510 | 503 | 503 | 20,000 |
2017/12/25 | 510 | 510 | 505 | 505 | 23,000 |
2017/12/22 | 521 | 522 | 504 | 515 | 42,000 |
2017/12/21 | 514 | 524 | 506 | 520 | 25,000 |
2017/12/20 | 523 | 524 | 500 | 514 | 67,000 |
2017/12/19 | 540 | 540 | 523 | 524 | 22,000 |
2017/12/18 | 511 | 542 | 507 | 542 | 134,000 |
2017/12/15 | 504 | 517 | 504 | 511 | 41,000 |
2017/12/14 | 502 | 505 | 502 | 503 | 16,000 |
2017/12/13 | 508 | 510 | 501 | 502 | 21,000 |
2017/12/12 | 503 | 508 | 503 | 507 | 3,000 |
2017/12/11 | 499 | 523 | 498 | 501 | 65,000 |
2017/12/08 | 495 | 498 | 489 | 493 | 38,000 |
2017/12/07 | 497 | 497 | 488 | 491 | 11,000 |
2017/12/06 | 496 | 501 | 487 | 487 | 34,000 |
2017/12/05 | 499 | 503 | 495 | 499 | 50,000 |
2017/12/04 | 520 | 520 | 501 | 501 | 60,000 |
2017/12/01 | 526 | 526 | 520 | 520 | 31,000 |
2017/11/30 | 525 | 529 | 523 | 523 | 9,000 |
2017/11/29 | 535 | 535 | 526 | 529 | 32,000 |
2017/11/28 | 540 | 544 | 525 | 531 | 60,000 |
2017/11/27 | 544 | 548 | 536 | 540 | 84,000 |
2017/11/24 | 525 | 528 | 521 | 526 | 23,000 |
2017/11/22 | 518 | 527 | 518 | 527 | 36,000 |
2017/11/21 | 519 | 528 | 518 | 518 | 41,000 |
2017/11/20 | 507 | 531 | 504 | 525 | 142,000 |
2017/11/17 | 514 | 514 | 503 | 503 | 51,000 |
2017/11/16 | 479 | 501 | 469 | 499 | 69,000 |
2017/11/15 | 513 | 513 | 469 | 469 | 138,000 |
2017/11/14 | 512 | 518 | 511 | 511 | 41,000 |
2017/11/13 | 525 | 530 | 510 | 510 | 71,000 |
2017/11/10 | 516 | 528 | 516 | 525 | 48,000 |
2017/11/09 | 535 | 543 | 516 | 516 | 88,000 |
2017/11/08 | 530 | 534 | 523 | 533 | 52,000 |
2017/11/07 | 545 | 549 | 512 | 524 | 62,000 |
2017/11/06 | 540 | 554 | 539 | 543 | 121,000 |
2017/11/02 | 527 | 543 | 527 | 528 | 70,000 |
2017/11/01 | 515 | 525 | 514 | 525 | 64,000 |
2017/10/31 | 513 | 517 | 510 | 515 | 55,000 |
2017/10/30 | 535 | 540 | 511 | 515 | 150,000 |
2017/10/27 | 543 | 567 | 536 | 536 | 184,000 |
2017/10/26 | 514 | 543 | 514 | 543 | 115,000 |
2017/10/25 | 517 | 530 | 510 | 510 | 100,000 |
2017/10/24 | 523 | 525 | 502 | 523 | 140,000 |
2017/10/23 | 541 | 541 | 516 | 523 | 65,000 |
2017/10/20 | 520 | 547 | 496 | 531 | 169,000 |
2017/10/19 | 544 | 550 | 505 | 520 | 209,000 |
2017/10/18 | 563 | 577 | 543 | 544 | 231,000 |
2017/10/17 | 582 | 585 | 526 | 543 | 290,000 |
2017/10/16 | 574 | 610 | 562 | 578 | 318,000 |
2017/10/13 | 651 | 661 | 565 | 594 | 931,000 |
2017/10/12 | 516 | 611 | 516 | 611 | 777,000 |
2017/10/11 | 544 | 544 | 502 | 511 | 424,000 |
2017/10/10 | 500 | 553 | 487 | 548 | 1,047,000 |
2017/10/06 | 501 | 537 | 454 | 473 | 1,771,000 |
2017/10/05 | 482 | 482 | 482 | 482 | 389,000 |
2017/10/04 | 402 | 404 | 402 | 402 | 12,000 |
2017/10/03 | 401 | 404 | 400 | 402 | 22,000 |
2017/10/02 | 400 | 403 | 395 | 402 | 30,000 |
2017/09/29 | 400 | 401 | 399 | 401 | 16,000 |
2017/09/28 | 400 | 405 | 400 | 400 | 17,000 |
2017/09/27 | 403 | 403 | 401 | 401 | 7,000 |
2017/09/26 | 396 | 403 | 396 | 403 | 8,000 |
2017/09/25 | 401 | 401 | 396 | 396 | 3,000 |
2017/09/22 | 400 | 400 | 388 | 393 | 22,000 |
2017/09/21 | 406 | 406 | 404 | 404 | 8,000 |
2017/09/20 | 407 | 407 | 403 | 405 | 22,000 |
2017/09/19 | 393 | 408 | 393 | 407 | 57,000 |
2017/09/15 | 387 | 393 | 387 | 393 | 16,000 |
2017/09/14 | 387 | 388 | 386 | 386 | 11,000 |
2017/09/13 | 389 | 389 | 388 | 388 | 4,000 |
2017/09/12 | 388 | 391 | 388 | 389 | 13,000 |
2017/09/11 | 382 | 388 | 382 | 388 | 8,000 |
2017/09/08 | 383 | 383 | 379 | 382 | 14,000 |
2017/09/07 | 384 | 384 | 383 | 383 | 4,000 |
2017/09/06 | 380 | 381 | 377 | 380 | 17,000 |
2017/09/05 | 387 | 387 | 382 | 383 | 11,000 |
2017/09/04 | 389 | 389 | 384 | 387 | 14,000 |
2017/09/01 | 387 | 388 | 387 | 388 | 26,000 |
2017/08/31 | 387 | 388 | 387 | 388 | 11,000 |
2017/08/30 | 385 | 388 | 384 | 388 | 12,000 |
2017/08/29 | 384 | 390 | 384 | 387 | 21,000 |
2017/08/28 | 390 | 390 | 389 | 389 | 12,000 |
2017/08/25 | 389 | 390 | 388 | 390 | 22,000 |
2017/08/24 | 389 | 389 | 389 | 389 | 1,000 |
2017/08/23 | 386 | 389 | 386 | 389 | 4,000 |
2017/08/22 | 392 | 392 | 388 | 388 | 11,000 |
2017/08/21 | 394 | 394 | 391 | 394 | 23,000 |
2017/08/18 | 397 | 397 | 385 | 393 | 34,000 |
2017/08/17 | 394 | 399 | 390 | 399 | 41,000 |
2017/08/16 | 385 | 393 | 385 | 393 | 13,000 |
2017/08/15 | 385 | 385 | 380 | 385 | 41,000 |
2017/08/14 | 388 | 392 | 378 | 383 | 39,000 |
2017/08/10 | 400 | 405 | 392 | 394 | 86,000 |
2017/08/09 | 389 | 402 | 378 | 396 | 149,000 |
2017/08/08 | 380 | 389 | 375 | 389 | 46,000 |
2017/08/07 | 376 | 376 | 371 | 375 | 28,000 |
2017/08/04 | 371 | 377 | 370 | 376 | 23,000 |
2017/08/03 | 372 | 373 | 371 | 371 | 18,000 |
2017/08/02 | 376 | 376 | 372 | 372 | 20,000 |
2017/08/01 | 380 | 380 | 376 | 376 | 20,000 |
2017/07/31 | 381 | 384 | 370 | 380 | 25,000 |
2017/07/28 | 388 | 394 | 381 | 389 | 24,000 |
2017/07/27 | 393 | 393 | 387 | 388 | 20,000 |
2017/07/26 | 381 | 386 | 381 | 386 | 7,000 |
2017/07/25 | 381 | 381 | 380 | 380 | 7,000 |
2017/07/24 | 381 | 381 | 377 | 379 | 13,000 |
2017/07/21 | 380 | 382 | 379 | 381 | 11,000 |
2017/07/20 | 383 | 385 | 381 | 382 | 16,000 |
2017/07/19 | 386 | 386 | 386 | 386 | 6,000 |
2017/07/18 | 386 | 386 | 385 | 386 | 5,000 |
2017/07/14 | 386 | 386 | 386 | 386 | 5,000 |
2017/07/13 | 380 | 381 | 378 | 380 | 46,000 |
2017/07/12 | 387 | 387 | 387 | 387 | 5,000 |
2017/07/11 | 383 | 385 | 382 | 385 | 34,000 |
2017/07/10 | 382 | 383 | 381 | 382 | 15,000 |
2017/07/07 | 385 | 385 | 385 | 385 | 1,000 |
2017/07/06 | 384 | 389 | 381 | 385 | 15,000 |
2017/07/05 | 381 | 383 | 380 | 383 | 9,000 |
2017/07/04 | 389 | 389 | 380 | 380 | 15,000 |
2017/07/03 | 375 | 382 | 375 | 382 | 5,000 |
2017/06/30 | 381 | 383 | 381 | 383 | 4,000 |
2017/06/29 | 384 | 386 | 383 | 386 | 9,000 |
2017/06/28 | 392 | 395 | 381 | 385 | 58,000 |
2017/06/27 | 390 | 391 | 386 | 390 | 41,000 |
2017/06/26 | 372 | 386 | 372 | 385 | 59,000 |
2017/06/23 | 389 | 389 | 364 | 371 | 82,000 |
2017/06/22 | 389 | 390 | 386 | 389 | 50,000 |
2017/06/21 | 385 | 385 | 380 | 385 | 62,000 |
2017/06/20 | 381 | 384 | 379 | 379 | 38,000 |
2017/06/19 | 375 | 380 | 375 | 379 | 58,000 |
2017/06/16 | 360 | 370 | 358 | 370 | 65,000 |
2017/06/15 | 370 | 371 | 363 | 368 | 42,000 |
2017/06/14 | 372 | 372 | 363 | 372 | 34,000 |
2017/06/13 | 372 | 372 | 361 | 370 | 63,000 |
2017/06/12 | 365 | 369 | 360 | 368 | 80,000 |
2017/06/09 | 349 | 355 | 349 | 355 | 48,000 |
2017/06/08 | 349 | 353 | 349 | 349 | 56,000 |
2017/06/07 | 346 | 350 | 344 | 350 | 24,000 |
2017/06/06 | 345 | 350 | 342 | 346 | 62,000 |
2017/06/05 | 345 | 345 | 343 | 345 | 37,000 |
2017/06/02 | 345 | 345 | 343 | 345 | 31,000 |
2017/06/01 | 341 | 345 | 341 | 345 | 35,000 |
2017/05/31 | 342 | 345 | 340 | 342 | 44,000 |
2017/05/30 | 341 | 343 | 339 | 342 | 51,000 |
2017/05/29 | 343 | 343 | 342 | 343 | 12,000 |
2017/05/26 | 344 | 344 | 340 | 343 | 42,000 |
2017/05/25 | 343 | 344 | 342 | 344 | 26,000 |
2017/05/24 | 344 | 345 | 344 | 345 | 27,000 |
2017/05/23 | 344 | 345 | 341 | 344 | 22,000 |
2017/05/22 | 345 | 346 | 343 | 344 | 36,000 |
2017/05/19 | 345 | 345 | 343 | 343 | 40,000 |
2017/05/18 | 347 | 350 | 343 | 345 | 195,000 |
2017/05/17 | 333 | 336 | 333 | 336 | 7,000 |
2017/05/16 | 336 | 336 | 333 | 333 | 5,000 |
2017/05/15 | 336 | 337 | 336 | 336 | 5,000 |
2017/05/12 | 336 | 336 | 334 | 334 | 14,000 |
2017/05/11 | 337 | 337 | 333 | 335 | 37,000 |
2017/05/10 | 346 | 346 | 339 | 340 | 24,000 |
2017/05/09 | 345 | 347 | 338 | 339 | 40,000 |
2017/05/08 | 350 | 352 | 339 | 339 | 144,000 |
2017/05/02 | 337 | 354 | 337 | 338 | 268,000 |
2017/05/01 | 310 | 323 | 309 | 315 | 58,000 |
2017/04/28 | 309 | 310 | 308 | 308 | 9,000 |
2017/04/27 | 308 | 310 | 307 | 309 | 11,000 |
2017/04/26 | 306 | 310 | 306 | 308 | 22,000 |
2017/04/25 | 305 | 305 | 305 | 305 | 2,000 |
2017/04/24 | 304 | 304 | 300 | 300 | 4,000 |
2017/04/21 | 299 | 303 | 298 | 303 | 10,000 |
2017/04/20 | 299 | 299 | 299 | 299 | 2,000 |
2017/04/19 | 299 | 299 | 299 | 299 | 1,000 |
2017/04/18 | 293 | 298 | 293 | 298 | 2,000 |
2017/04/17 | 295 | 295 | 293 | 293 | 4,000 |
2017/04/14 | 295 | 295 | 295 | 295 | 4,000 |
2017/04/13 | 299 | 299 | 286 | 293 | 30,000 |
2017/04/12 | 308 | 308 | 299 | 299 | 14,000 |
2017/04/11 | 308 | 308 | 308 | 308 | 3,000 |
2017/04/10 | 303 | 305 | 303 | 305 | 8,000 |
2017/04/07 | 300 | 305 | 297 | 301 | 26,000 |
2017/04/06 | 312 | 312 | 295 | 297 | 45,000 |
2017/04/05 | 309 | 312 | 309 | 312 | 8,000 |
2017/04/04 | 319 | 319 | 308 | 308 | 31,000 |
2017/04/03 | 322 | 322 | 315 | 316 | 25,000 |
2017/03/31 | 323 | 325 | 323 | 323 | 10,000 |
2017/03/30 | 326 | 327 | 323 | 323 | 10,000 |
2017/03/29 | 326 | 336 | 325 | 327 | 29,000 |
2017/03/28 | 344 | 344 | 340 | 340 | 11,000 |
2017/03/27 | 332 | 342 | 332 | 342 | 18,000 |
2017/03/24 | 330 | 332 | 330 | 331 | 5,000 |
2017/03/23 | 326 | 333 | 326 | 329 | 10,000 |
2017/03/22 | 328 | 330 | 323 | 326 | 28,000 |
2017/03/21 | 332 | 334 | 332 | 334 | 7,000 |
2017/03/17 | 336 | 336 | 330 | 334 | 30,000 |
2017/03/16 | 335 | 337 | 335 | 337 | 4,000 |
2017/03/15 | 337 | 339 | 336 | 339 | 9,000 |
2017/03/14 | 342 | 342 | 341 | 341 | 7,000 |
2017/03/13 | 338 | 338 | 335 | 337 | 8,000 |
2017/03/10 | 336 | 337 | 336 | 337 | 7,000 |
2017/03/09 | 341 | 341 | 339 | 340 | 4,000 |
2017/03/08 | 342 | 342 | 339 | 339 | 14,000 |
2017/03/07 | 338 | 343 | 338 | 342 | 7,000 |
2017/03/06 | 341 | 341 | 337 | 337 | 7,000 |
2017/03/03 | 337 | 343 | 336 | 336 | 18,000 |
2017/03/02 | 342 | 342 | 338 | 341 | 27,000 |
2017/03/01 | 336 | 340 | 336 | 340 | 6,000 |
2017/02/28 | 332 | 335 | 332 | 335 | 8,000 |
2017/02/27 | 335 | 335 | 328 | 333 | 13,000 |
2017/02/24 | 339 | 339 | 334 | 335 | 9,000 |
2017/02/23 | 338 | 340 | 325 | 339 | 51,000 |
2017/02/22 | 345 | 347 | 330 | 335 | 40,000 |
2017/02/21 | 338 | 345 | 338 | 345 | 11,000 |
2017/02/20 | 336 | 336 | 336 | 336 | 2,000 |
2017/02/17 | 337 | 337 | 337 | 337 | 4,000 |
2017/02/16 | 338 | 338 | 338 | 338 | 3,000 |
2017/02/15 | 336 | 340 | 336 | 338 | 18,000 |
2017/02/14 | 336 | 339 | 336 | 339 | 3,000 |
2017/02/13 | 335 | 336 | 335 | 336 | 4,000 |
2017/02/10 | 338 | 338 | 336 | 336 | 5,000 |
2017/02/09 | 336 | 336 | 336 | 336 | 1,000 |
2017/02/08 | 334 | 336 | 334 | 336 | 3,000 |
2017/02/07 | 338 | 338 | 333 | 333 | 6,000 |
2017/02/03 | 335 | 341 | 335 | 341 | 7,000 |
2017/02/02 | 342 | 342 | 342 | 342 | 1,000 |
2017/02/01 | 334 | 343 | 330 | 343 | 34,000 |
2017/01/31 | 335 | 343 | 331 | 333 | 68,000 |
2017/01/30 | 349 | 351 | 349 | 351 | 10,000 |
2017/01/27 | 343 | 347 | 343 | 347 | 2,000 |
2017/01/26 | 347 | 348 | 343 | 343 | 12,000 |
2017/01/25 | 347 | 348 | 346 | 346 | 6,000 |
2017/01/24 | 341 | 341 | 341 | 341 | 1,000 |
2017/01/20 | 343 | 344 | 343 | 344 | 7,000 |
2017/01/19 | 341 | 344 | 340 | 340 | 9,000 |
2017/01/18 | 334 | 341 | 334 | 341 | 10,000 |
2017/01/17 | 341 | 342 | 341 | 342 | 5,000 |
2017/01/16 | 347 | 347 | 342 | 342 | 9,000 |
2017/01/13 | 346 | 350 | 346 | 350 | 5,000 |
2017/01/12 | 350 | 351 | 350 | 351 | 11,000 |
2017/01/11 | 346 | 351 | 345 | 351 | 17,000 |
2017/01/10 | 343 | 346 | 342 | 346 | 4,000 |
2017/01/06 | 336 | 348 | 336 | 343 | 42,000 |
2017/01/05 | 341 | 343 | 341 | 343 | 8,000 |
2017/01/04 | 340 | 341 | 338 | 341 | 9,000 |