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 |
---|---|---|---|---|---|
2018/12/28 | 733 | 744 | 696 | 707 | 109,100 |
2018/12/27 | 753 | 753 | 727 | 745 | 92,100 |
2018/12/26 | 699 | 717 | 674 | 698 | 77,800 |
2018/12/25 | 652 | 694 | 641 | 673 | 172,300 |
2018/12/21 | 709 | 732 | 680 | 722 | 164,600 |
2018/12/20 | 741 | 754 | 695 | 708 | 160,300 |
2018/12/19 | 741 | 774 | 731 | 756 | 52,600 |
2018/12/18 | 751 | 769 | 741 | 746 | 123,000 |
2018/12/17 | 804 | 818 | 772 | 775 | 130,400 |
2018/12/14 | 854 | 858 | 800 | 812 | 123,500 |
2018/12/13 | 824 | 860 | 823 | 857 | 151,400 |
2018/12/12 | 799 | 827 | 793 | 824 | 132,000 |
2018/12/11 | 795 | 816 | 775 | 777 | 119,600 |
2018/12/10 | 804 | 813 | 774 | 778 | 153,700 |
2018/12/07 | 832 | 849 | 810 | 824 | 105,900 |
2018/12/06 | 870 | 880 | 818 | 829 | 194,800 |
2018/12/05 | 871 | 896 | 863 | 878 | 124,300 |
2018/12/04 | 926 | 946 | 896 | 901 | 125,400 |
2018/12/03 | 920 | 930 | 903 | 927 | 126,900 |
2018/11/30 | 957 | 957 | 891 | 905 | 207,300 |
2018/11/29 | 952 | 973 | 945 | 951 | 105,500 |
2018/11/28 | 947 | 972 | 942 | 944 | 101,900 |
2018/11/27 | 952 | 975 | 924 | 947 | 212,300 |
2018/11/26 | 934 | 970 | 906 | 957 | 203,900 |
2018/11/22 | 932 | 952 | 906 | 931 | 197,800 |
2018/11/21 | 875 | 961 | 870 | 936 | 348,700 |
2018/11/20 | 904 | 930 | 879 | 893 | 147,900 |
2018/11/19 | 851 | 936 | 851 | 934 | 240,200 |
2018/11/16 | 854 | 893 | 849 | 860 | 138,000 |
2018/11/15 | 855 | 881 | 841 | 861 | 99,800 |
2018/11/14 | 894 | 906 | 863 | 869 | 117,900 |
2018/11/13 | 867 | 898 | 843 | 891 | 213,000 |
2018/11/12 | 893 | 923 | 885 | 904 | 212,700 |
2018/11/09 | 890 | 920 | 863 | 907 | 203,200 |
2018/11/08 | 915 | 927 | 888 | 904 | 211,100 |
2018/11/07 | 844 | 917 | 834 | 874 | 269,700 |
2018/11/06 | 870 | 874 | 844 | 849 | 123,300 |
2018/11/05 | 845 | 907 | 836 | 870 | 260,600 |
2018/11/02 | 868 | 885 | 821 | 852 | 362,500 |
2018/11/01 | 763 | 855 | 763 | 841 | 255,000 |
2018/10/31 | 775 | 815 | 742 | 777 | 402,500 |
2018/10/30 | 730 | 760 | 726 | 760 | 251,800 |
2018/10/29 | 648 | 690 | 637 | 660 | 102,900 |
2018/10/26 | 690 | 698 | 632 | 647 | 80,000 |
2018/10/25 | 688 | 692 | 670 | 676 | 84,900 |
2018/10/24 | 753 | 759 | 708 | 728 | 90,800 |
2018/10/23 | 754 | 785 | 734 | 754 | 116,900 |
2018/10/22 | 730 | 760 | 727 | 746 | 48,000 |
2018/10/19 | 720 | 739 | 706 | 730 | 24,900 |
2018/10/18 | 721 | 765 | 721 | 742 | 43,400 |
2018/10/17 | 713 | 747 | 713 | 728 | 54,100 |
2018/10/16 | 691 | 706 | 670 | 702 | 56,900 |
2018/10/15 | 694 | 711 | 688 | 690 | 66,700 |
2018/10/12 | 677 | 719 | 677 | 719 | 53,600 |
2018/10/11 | 685 | 719 | 680 | 687 | 133,900 |
2018/10/10 | 723 | 747 | 723 | 740 | 40,200 |
2018/10/09 | 722 | 735 | 716 | 718 | 57,100 |
2018/10/05 | 758 | 760 | 735 | 741 | 65,800 |
2018/10/04 | 765 | 777 | 751 | 758 | 79,100 |
2018/10/03 | 798 | 800 | 764 | 768 | 106,400 |
2018/10/02 | 825 | 825 | 796 | 798 | 88,900 |
2018/10/01 | 799 | 834 | 794 | 825 | 85,000 |
2018/09/28 | 818 | 823 | 800 | 801 | 104,700 |
2018/09/27 | 826 | 828 | 810 | 816 | 74,800 |
2018/09/26 | 842 | 855 | 812 | 821 | 122,700 |
2018/09/25 | 838 | 843 | 826 | 841 | 45,500 |
2018/09/21 | 847 | 852 | 836 | 838 | 61,000 |
2018/09/20 | 837 | 865 | 835 | 844 | 35,800 |
2018/09/19 | 850 | 850 | 829 | 836 | 51,200 |
2018/09/18 | 850 | 850 | 833 | 848 | 50,900 |
2018/09/14 | 866 | 866 | 848 | 854 | 34,100 |
2018/09/13 | 857 | 871 | 846 | 855 | 45,100 |
2018/09/12 | 880 | 887 | 855 | 861 | 47,700 |
2018/09/11 | 910 | 929 | 861 | 870 | 108,900 |
2018/09/10 | 868 | 918 | 865 | 906 | 106,900 |
2018/09/07 | 844 | 880 | 839 | 877 | 59,800 |
2018/09/06 | 849 | 892 | 831 | 855 | 110,700 |
2018/09/05 | 889 | 899 | 856 | 864 | 87,000 |
2018/09/04 | 842 | 919 | 835 | 892 | 199,700 |
2018/09/03 | 864 | 880 | 833 | 842 | 134,600 |
2018/08/31 | 895 | 895 | 884 | 893 | 42,500 |
2018/08/30 | 919 | 929 | 890 | 895 | 87,400 |
2018/08/29 | 871 | 927 | 870 | 918 | 132,600 |
2018/08/28 | 919 | 921 | 870 | 882 | 131,100 |
2018/08/27 | 920 | 938 | 895 | 910 | 135,900 |
2018/08/24 | 886 | 924 | 886 | 916 | 137,500 |
2018/08/23 | 866 | 907 | 863 | 889 | 94,400 |
2018/08/22 | 830 | 887 | 820 | 878 | 138,400 |
2018/08/21 | 849 | 849 | 811 | 821 | 73,800 |
2018/08/20 | 873 | 887 | 850 | 854 | 69,800 |
2018/08/17 | 844 | 888 | 840 | 872 | 94,200 |
2018/08/16 | 821 | 847 | 811 | 840 | 97,600 |
2018/08/15 | 821 | 860 | 806 | 849 | 134,500 |
2018/08/14 | 791 | 817 | 791 | 816 | 45,200 |
2018/08/13 | 841 | 843 | 793 | 794 | 142,600 |
2018/08/10 | 874 | 898 | 855 | 856 | 89,200 |
2018/08/09 | 885 | 902 | 865 | 874 | 98,100 |
2018/08/08 | 837 | 889 | 837 | 880 | 128,200 |
2018/08/07 | 844 | 856 | 830 | 836 | 63,100 |
2018/08/06 | 868 | 868 | 820 | 855 | 137,700 |
2018/08/03 | 910 | 914 | 862 | 869 | 150,500 |
2018/08/02 | 921 | 938 | 881 | 905 | 338,000 |
2018/08/01 | 859 | 908 | 845 | 902 | 209,800 |
2018/07/31 | 910 | 910 | 840 | 856 | 319,300 |
2018/07/30 | 936 | 970 | 892 | 918 | 968,600 |
2018/07/27 | 900 | 902 | 804 | 824 | 453,400 |
2018/07/26 | 843 | 938 | 837 | 913 | 562,400 |
2018/07/25 | 825 | 845 | 811 | 828 | 207,200 |
2018/07/24 | 808 | 876 | 806 | 809 | 488,600 |
2018/07/23 | 766 | 835 | 751 | 816 | 224,000 |
2018/07/20 | 743 | 773 | 742 | 761 | 41,700 |
2018/07/19 | 760 | 769 | 746 | 750 | 20,800 |
2018/07/18 | 738 | 773 | 735 | 767 | 60,000 |
2018/07/17 | 742 | 756 | 722 | 745 | 68,100 |
2018/07/13 | 770 | 783 | 744 | 751 | 66,900 |
2018/07/12 | 741 | 775 | 735 | 770 | 66,200 |
2018/07/11 | 754 | 762 | 724 | 750 | 94,400 |
2018/07/10 | 764 | 793 | 762 | 784 | 74,500 |
2018/07/09 | 766 | 780 | 728 | 772 | 69,700 |
2018/07/06 | 730 | 788 | 723 | 762 | 159,300 |
2018/07/05 | 742 | 750 | 713 | 718 | 100,400 |
2018/07/04 | 745 | 766 | 725 | 763 | 80,500 |
2018/07/03 | 778 | 803 | 740 | 758 | 96,500 |
2018/07/02 | 822 | 830 | 779 | 782 | 78,100 |
2018/06/29 | 794 | 814 | 786 | 807 | 79,100 |
2018/06/28 | 819 | 826 | 754 | 790 | 168,400 |
2018/06/27 | 839 | 841 | 826 | 826 | 72,900 |
2018/06/26 | 827 | 846 | 816 | 842 | 137,400 |
2018/06/25 | 817 | 868 | 817 | 827 | 259,200 |
2018/06/22 | 911 | 918 | 862 | 877 | 161,500 |
2018/06/21 | 940 | 954 | 923 | 938 | 59,100 |
2018/06/20 | 914 | 957 | 899 | 949 | 124,200 |
2018/06/19 | 960 | 974 | 881 | 913 | 229,500 |
2018/06/18 | 956 | 975 | 914 | 960 | 224,800 |
2018/06/15 | 1,008 | 1,022 | 980 | 986 | 155,900 |
2018/06/14 | 1,069 | 1,069 | 1,011 | 1,017 | 158,300 |
2018/06/13 | 1,052 | 1,080 | 1,041 | 1,072 | 124,500 |
2018/06/12 | 1,027 | 1,082 | 1,010 | 1,070 | 245,400 |
2018/06/11 | 1,028 | 1,033 | 998 | 1,027 | 123,400 |
2018/06/08 | 1,005 | 1,055 | 994 | 1,012 | 226,100 |
2018/06/07 | 1,032 | 1,054 | 1,002 | 1,010 | 269,400 |
2018/06/06 | 1,165 | 1,173 | 1,000 | 1,043 | 613,300 |
2018/06/05 | 1,277 | 1,318 | 1,180 | 1,190 | 497,100 |
2018/06/04 | 1,211 | 1,262 | 1,185 | 1,251 | 204,400 |
2018/06/01 | 1,199 | 1,240 | 1,176 | 1,211 | 251,400 |
2018/05/31 | 1,255 | 1,286 | 1,185 | 1,200 | 350,400 |
2018/05/30 | 1,235 | 1,275 | 1,210 | 1,229 | 313,700 |
2018/05/29 | 1,240 | 1,300 | 1,198 | 1,300 | 364,100 |
2018/05/28 | 1,224 | 1,277 | 1,202 | 1,250 | 234,900 |
2018/05/25 | 1,271 | 1,335 | 1,209 | 1,224 | 560,800 |
2018/05/24 | 1,379 | 1,389 | 1,255 | 1,301 | 596,500 |
2018/05/23 | 1,242 | 1,365 | 1,230 | 1,351 | 759,100 |
2018/05/22 | 1,290 | 1,320 | 1,220 | 1,246 | 689,400 |
2018/05/21 | 1,159 | 1,244 | 1,150 | 1,202 | 904,800 |
2018/05/18 | 1,050 | 1,175 | 1,050 | 1,152 | 835,800 |
2018/05/17 | 1,045 | 1,072 | 1,010 | 1,056 | 284,400 |
2018/05/16 | 1,010 | 1,066 | 1,003 | 1,052 | 321,800 |
2018/05/15 | 1,008 | 1,029 | 996 | 999 | 178,700 |
2018/05/14 | 1,026 | 1,050 | 976 | 1,035 | 444,400 |
2018/05/11 | 1,070 | 1,081 | 1,035 | 1,047 | 176,400 |
2018/05/10 | 1,094 | 1,114 | 1,031 | 1,070 | 427,000 |
2018/05/09 | 1,150 | 1,150 | 1,057 | 1,071 | 463,300 |
2018/05/08 | 1,124 | 1,170 | 1,071 | 1,160 | 770,500 |
2018/05/07 | 1,159 | 1,238 | 1,135 | 1,135 | 1,927,100 |
2018/05/02 | 1,111 | 1,170 | 1,043 | 1,112 | 2,085,800 |
2018/05/01 | 945 | 1,051 | 940 | 1,051 | 801,500 |
2018/04/27 | 938 | 948 | 893 | 901 | 314,800 |
2018/04/26 | 980 | 1,008 | 938 | 960 | 472,200 |
2018/04/25 | 898 | 988 | 892 | 976 | 653,200 |
2018/04/24 | 930 | 938 | 902 | 907 | 389,300 |
2018/04/23 | 898 | 992 | 880 | 941 | 770,200 |
2018/04/20 | 982 | 984 | 870 | 895 | 723,600 |
2018/04/19 | 1,016 | 1,030 | 925 | 957 | 662,800 |
2018/04/18 | 980 | 1,045 | 953 | 1,008 | 1,234,800 |
2018/04/17 | 870 | 976 | 820 | 939 | 1,294,500 |
2018/04/16 | 828 | 908 | 796 | 845 | 862,100 |
2018/04/13 | 790 | 820 | 767 | 800 | 208,600 |
2018/04/12 | 740 | 807 | 740 | 800 | 324,100 |
2018/04/11 | 735 | 738 | 720 | 729 | 57,300 |
2018/04/10 | 756 | 757 | 730 | 731 | 84,400 |
2018/04/09 | 770 | 770 | 745 | 765 | 67,400 |
2018/04/06 | 788 | 788 | 759 | 770 | 69,700 |
2018/04/05 | 732 | 790 | 706 | 783 | 158,700 |
2018/04/04 | 777 | 790 | 732 | 732 | 134,500 |
2018/04/03 | 780 | 804 | 757 | 771 | 140,000 |
2018/04/02 | 809 | 815 | 777 | 786 | 142,000 |
2018/03/30 | 734 | 793 | 729 | 793 | 217,000 |
2018/03/29 | 720 | 735 | 712 | 728 | 66,000 |
2018/03/28 | 681 | 721 | 680 | 720 | 72,000 |
2018/03/27 | 711 | 721 | 690 | 691 | 108,000 |
2018/03/26 | 674 | 719 | 652 | 708 | 187,000 |
2018/03/23 | 649 | 697 | 630 | 674 | 126,000 |
2018/03/22 | 657 | 699 | 657 | 689 | 185,000 |
2018/03/20 | 616 | 662 | 607 | 652 | 104,000 |
2018/03/19 | 663 | 671 | 618 | 622 | 87,000 |
2018/03/16 | 682 | 685 | 664 | 673 | 51,000 |
2018/03/15 | 685 | 685 | 645 | 662 | 129,000 |
2018/03/14 | 631 | 689 | 631 | 680 | 216,000 |
2018/03/13 | 601 | 625 | 601 | 616 | 45,000 |
2018/03/12 | 610 | 617 | 602 | 609 | 43,000 |
2018/03/09 | 599 | 614 | 596 | 600 | 58,000 |
2018/03/08 | 579 | 594 | 567 | 589 | 57,000 |
2018/03/07 | 576 | 583 | 569 | 569 | 26,000 |
2018/03/06 | 568 | 582 | 568 | 580 | 19,000 |
2018/03/05 | 582 | 582 | 559 | 568 | 46,000 |
2018/03/02 | 593 | 599 | 584 | 587 | 44,000 |
2018/03/01 | 606 | 607 | 602 | 602 | 21,000 |
2018/02/28 | 621 | 621 | 606 | 611 | 25,000 |
2018/02/27 | 609 | 611 | 602 | 611 | 15,000 |
2018/02/26 | 625 | 625 | 602 | 606 | 35,000 |
2018/02/23 | 608 | 619 | 608 | 617 | 18,000 |
2018/02/22 | 625 | 625 | 612 | 612 | 12,000 |
2018/02/21 | 617 | 627 | 614 | 624 | 39,000 |
2018/02/20 | 617 | 620 | 606 | 620 | 16,000 |
2018/02/19 | 599 | 622 | 598 | 622 | 72,000 |
2018/02/16 | 594 | 612 | 591 | 604 | 47,000 |
2018/02/15 | 585 | 587 | 566 | 587 | 47,000 |
2018/02/14 | 576 | 590 | 560 | 565 | 34,000 |
2018/02/13 | 608 | 612 | 579 | 579 | 71,000 |
2018/02/09 | 572 | 598 | 572 | 597 | 67,000 |
2018/02/08 | 585 | 618 | 571 | 610 | 81,000 |
2018/02/07 | 604 | 604 | 565 | 585 | 105,000 |
2018/02/06 | 588 | 599 | 529 | 563 | 311,000 |
2018/02/05 | 631 | 640 | 625 | 629 | 88,000 |
2018/02/02 | 690 | 691 | 641 | 655 | 113,000 |
2018/02/01 | 660 | 698 | 660 | 678 | 186,000 |
2018/01/31 | 658 | 688 | 654 | 654 | 297,000 |
2018/01/30 | 730 | 731 | 698 | 730 | 172,000 |
2018/01/29 | 780 | 788 | 722 | 727 | 315,000 |
2018/01/26 | 817 | 817 | 781 | 783 | 160,000 |
2018/01/25 | 791 | 826 | 781 | 804 | 209,000 |
2018/01/24 | 831 | 833 | 790 | 798 | 194,000 |
2018/01/23 | 800 | 846 | 799 | 838 | 311,000 |
2018/01/22 | 800 | 822 | 778 | 800 | 216,000 |
2018/01/19 | 772 | 809 | 752 | 795 | 156,000 |
2018/01/18 | 792 | 815 | 765 | 772 | 195,000 |
2018/01/17 | 807 | 821 | 786 | 802 | 286,000 |
2018/01/16 | 769 | 860 | 758 | 822 | 964,000 |
2018/01/15 | 700 | 784 | 691 | 784 | 528,000 |
2018/01/12 | 695 | 697 | 665 | 684 | 294,000 |
2018/01/11 | 731 | 762 | 700 | 723 | 1,136,000 |
2018/01/10 | 655 | 698 | 650 | 698 | 638,000 |
2018/01/09 | 577 | 598 | 573 | 598 | 127,000 |
2018/01/05 | 566 | 586 | 564 | 570 | 185,000 |
2018/01/04 | 539 | 570 | 531 | 559 | 208,000 |