日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 742 774 742 772 101,400
2019/12/27 748 765 745 751 150,500
2019/12/26 731 747 726 747 132,900
2019/12/25 716 734 716 728 108,400
2019/12/24 705 718 705 716 49,700
2019/12/23 715 720 704 706 55,900
2019/12/20 699 722 696 713 144,100
2019/12/19 692 700 690 695 23,600
2019/12/18 693 696 692 693 25,100
2019/12/17 694 700 694 696 18,300
2019/12/16 701 701 694 696 20,500
2019/12/13 714 714 700 701 37,100
2019/12/12 711 711 700 700 48,000
2019/12/11 711 715 708 708 24,900
2019/12/10 708 716 708 711 29,300
2019/12/09 710 712 707 708 17,400
2019/12/06 707 713 705 708 44,100
2019/12/05 716 716 708 710 30,300
2019/12/04 713 715 707 715 38,700
2019/12/03 710 718 705 713 31,500
2019/12/02 710 720 707 711 79,900
2019/11/29 703 708 700 702 53,000
2019/11/28 700 704 695 699 24,200
2019/11/27 701 703 693 694 36,800
2019/11/26 702 704 695 700 27,300
2019/11/25 700 703 687 702 27,800
2019/11/22 693 702 693 701 32,000
2019/11/21 692 700 686 697 37,900
2019/11/20 698 698 686 692 34,300
2019/11/19 699 700 693 693 14,100
2019/11/18 696 700 686 696 33,500
2019/11/15 690 691 685 690 30,600
2019/11/14 698 700 686 689 31,200
2019/11/13 699 705 689 696 38,900
2019/11/12 704 704 692 697 35,100
2019/11/11 683 701 683 701 53,100
2019/11/08 682 689 680 680 61,900
2019/11/07 688 691 684 687 65,200
2019/11/06 698 701 690 694 59,700
2019/11/05 710 711 697 698 90,400
2019/11/01 707 712 700 703 76,400
2019/10/31 713 715 706 707 69,700
2019/10/30 726 726 708 714 100,200
2019/10/29 708 735 702 717 429,200
2019/10/28 818 819 795 813 75,700
2019/10/25 796 814 796 808 39,800
2019/10/24 807 811 802 806 27,400
2019/10/23 791 810 789 800 53,800
2019/10/21 782 797 782 797 18,400
2019/10/18 775 799 775 782 46,100
2019/10/17 769 772 764 770 23,400
2019/10/16 771 779 755 759 25,100
2019/10/15 751 779 750 770 48,900
2019/10/11 755 759 748 754 30,600
2019/10/10 762 764 749 750 25,100
2019/10/09 749 776 748 767 45,800
2019/10/08 751 761 750 752 15,600
2019/10/07 769 769 742 745 37,000
2019/10/04 769 773 753 757 32,100
2019/10/03 774 774 753 757 42,600
2019/10/02 747 789 746 782 79,800
2019/10/01 717 762 717 758 109,800
2019/09/30 722 723 711 717 33,100
2019/09/27 736 739 721 726 32,900
2019/09/26 757 763 740 740 39,900
2019/09/25 757 762 741 756 39,000
2019/09/24 739 769 735 761 124,200
2019/09/20 725 738 724 735 28,900
2019/09/19 722 733 720 724 23,900
2019/09/18 734 742 720 721 29,400
2019/09/17 739 744 727 732 53,100
2019/09/13 747 755 725 726 101,700
2019/09/12 711 764 711 744 195,600
2019/09/11 705 719 704 710 23,100
2019/09/10 705 722 699 714 36,400
2019/09/09 694 706 692 706 14,500
2019/09/06 689 696 689 689 13,800
2019/09/05 693 700 688 692 25,300
2019/09/04 684 691 684 685 18,900
2019/09/03 688 693 685 691 8,800
2019/09/02 697 699 678 684 49,400
2019/08/30 699 704 695 697 34,900
2019/08/29 706 706 690 695 42,500
2019/08/28 710 714 701 702 15,400
2019/08/27 713 715 707 711 11,500
2019/08/26 705 713 701 711 25,700
2019/08/23 726 726 718 720 19,200
2019/08/22 741 745 726 726 20,600
2019/08/21 717 740 717 740 18,800
2019/08/20 722 730 715 726 18,500
2019/08/19 720 725 715 718 15,000
2019/08/16 714 717 708 714 19,800
2019/08/15 702 713 701 712 23,000
2019/08/14 727 736 716 720 15,400
2019/08/13 710 724 710 724 20,300
2019/08/09 742 744 723 725 28,600
2019/08/08 753 758 735 742 39,000
2019/08/07 750 760 746 760 31,200
2019/08/06 700 747 698 741 89,300
2019/08/05 777 777 731 733 96,300
2019/08/02 769 780 761 776 93,000
2019/08/01 770 815 768 784 335,800
2019/07/31 738 748 729 748 64,300
2019/07/30 736 738 727 738 37,300
2019/07/29 718 729 717 728 21,600
2019/07/26 713 724 710 715 34,300
2019/07/25 717 717 704 713 44,900
2019/07/24 705 713 696 713 51,700
2019/07/23 704 710 698 700 32,200
2019/07/22 706 707 696 702 24,700
2019/07/19 704 715 701 710 34,100
2019/07/18 700 716 692 700 39,000
2019/07/17 720 720 698 708 60,500
2019/07/16 743 743 716 719 87,200
2019/07/12 761 764 742 743 34,400
2019/07/11 766 766 759 761 12,200
2019/07/10 755 765 750 762 26,800
2019/07/09 760 766 755 758 27,500
2019/07/08 766 774 757 761 33,300
2019/07/05 773 774 761 769 35,000
2019/07/04 775 781 773 778 23,100
2019/07/03 785 791 772 772 43,900
2019/07/02 780 787 776 785 25,100
2019/07/01 789 800 783 783 40,300
2019/06/28 788 790 775 775 61,600
2019/06/27 793 797 784 792 22,400
2019/06/26 785 795 781 788 43,700
2019/06/25 801 802 785 785 35,800
2019/06/24 802 802 776 795 48,400
2019/06/21 820 826 798 803 75,600
2019/06/20 798 822 794 818 101,400
2019/06/19 782 803 776 798 50,000
2019/06/18 806 808 764 767 92,600
2019/06/17 795 820 787 793 113,400
2019/06/14 773 792 769 792 53,400
2019/06/13 775 778 763 774 45,200
2019/06/12 772 787 764 775 46,900
2019/06/11 778 778 764 764 38,800
2019/06/10 778 787 761 776 57,400
2019/06/07 752 783 750 777 48,500
2019/06/06 757 766 746 747 20,700
2019/06/05 766 780 754 760 49,700
2019/06/04 722 754 714 753 55,300
2019/06/03 739 741 715 725 65,100
2019/05/31 770 776 757 763 34,500
2019/05/30 758 774 747 774 44,200
2019/05/29 773 778 752 770 64,300
2019/05/28 790 797 782 788 46,300
2019/05/27 779 797 769 797 52,300
2019/05/24 755 776 755 767 46,300
2019/05/23 775 784 767 775 33,700
2019/05/22 765 791 765 777 76,300
2019/05/21 762 765 745 765 71,200
2019/05/20 783 792 766 774 46,800
2019/05/17 771 792 767 783 63,700
2019/05/16 789 789 754 761 88,700
2019/05/15 774 793 756 787 92,000
2019/05/14 743 775 732 772 166,900
2019/05/13 801 805 768 776 120,900
2019/05/10 799 818 784 798 202,900
2019/05/09 836 836 798 803 272,100
2019/05/08 861 865 847 851 317,000
2019/05/07 888 911 852 890 654,000
2019/04/26 1,066 1,110 1,012 1,068 305,200
2019/04/25 1,073 1,087 1,044 1,079 122,700
2019/04/24 1,046 1,082 1,031 1,073 117,000
2019/04/23 1,042 1,056 1,021 1,055 86,900
2019/04/22 1,059 1,059 1,026 1,029 63,400
2019/04/19 1,019 1,060 1,019 1,046 81,400
2019/04/18 1,047 1,050 1,007 1,012 131,200
2019/04/17 1,071 1,094 1,039 1,047 144,700
2019/04/16 1,088 1,118 1,067 1,068 244,300
2019/04/15 1,085 1,095 1,043 1,075 198,200
2019/04/12 1,030 1,109 1,030 1,093 434,100
2019/04/11 1,073 1,082 1,031 1,036 547,000
2019/04/10 966 1,032 960 1,032 317,800
2019/04/09 977 986 931 981 163,800
2019/04/08 942 967 933 967 148,700
2019/04/05 925 936 919 931 36,000
2019/04/04 931 932 911 924 62,400
2019/04/03 933 939 922 930 39,100
2019/04/02 932 937 916 934 88,700
2019/04/01 882 931 882 922 105,900
2019/03/29 907 918 883 896 71,000
2019/03/28 935 935 905 906 53,700
2019/03/27 911 947 909 935 46,000
2019/03/26 912 928 909 915 42,400
2019/03/25 916 918 903 908 75,200
2019/03/22 941 953 940 946 45,000
2019/03/20 945 960 945 950 26,400
2019/03/19 956 956 934 944 36,300
2019/03/18 945 967 927 950 69,000
2019/03/15 936 952 925 925 54,400
2019/03/14 926 935 913 927 47,000
2019/03/13 929 930 890 916 64,100
2019/03/12 967 967 927 929 54,000
2019/03/11 924 956 920 937 70,000
2019/03/08 957 965 910 914 151,000
2019/03/07 1,000 1,002 980 983 62,900
2019/03/06 1,014 1,024 992 1,003 81,300
2019/03/05 1,000 1,025 995 1,014 55,800
2019/03/04 1,054 1,058 1,012 1,018 80,800
2019/03/01 1,053 1,061 1,035 1,055 90,100
2019/02/28 1,032 1,069 1,018 1,060 123,600
2019/02/27 1,031 1,038 992 1,038 109,000
2019/02/26 1,044 1,068 1,001 1,038 152,300
2019/02/25 1,065 1,086 1,031 1,050 237,300
2019/02/22 1,007 1,072 992 1,060 340,200
2019/02/21 1,030 1,059 997 1,018 564,400
2019/02/20 964 985 932 949 284,800
2019/02/19 895 958 885 949 411,700
2019/02/18 895 906 871 880 214,600
2019/02/15 854 859 830 834 93,300
2019/02/14 892 892 854 860 87,700
2019/02/13 896 919 884 888 122,600
2019/02/12 886 919 863 905 216,600
2019/02/08 885 914 860 887 213,600
2019/02/07 961 972 891 894 678,800
2019/02/06 873 895 858 888 124,800
2019/02/05 906 906 856 864 124,100
2019/02/04 879 915 849 900 193,000
2019/02/01 825 886 812 879 303,400
2019/01/31 830 898 799 814 716,700
2019/01/30 821 821 762 770 145,300
2019/01/29 800 837 795 826 109,600
2019/01/28 808 816 798 798 64,600
2019/01/25 806 818 797 807 50,500
2019/01/24 783 816 768 807 67,700
2019/01/23 785 798 768 785 70,400
2019/01/22 811 815 778 785 101,300
2019/01/21 806 852 803 808 155,100
2019/01/18 812 814 795 806 56,200
2019/01/17 817 839 791 810 111,100
2019/01/16 805 813 779 807 83,200
2019/01/15 746 801 746 794 62,900
2019/01/11 738 766 738 760 63,000
2019/01/10 736 737 712 724 55,600
2019/01/09 747 760 735 737 69,000
2019/01/08 745 760 734 747 70,900
2019/01/07 730 755 722 737 56,800
2019/01/04 690 704 669 702 46,200

このページの先頭へ