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
2020/12/30 1,101 1,162 1,087 1,134 266,100
2020/12/29 1,022 1,162 1,002 1,110 375,300
2020/12/28 1,030 1,036 992 1,002 108,700
2020/12/25 1,001 1,032 992 1,030 100,500
2020/12/24 980 1,010 973 1,002 63,900
2020/12/23 947 985 947 980 69,200
2020/12/22 1,000 1,004 942 955 121,400
2020/12/21 1,007 1,007 981 987 86,500
2020/12/18 1,021 1,046 999 1,007 124,100
2020/12/17 1,048 1,065 997 1,017 240,500
2020/12/16 1,139 1,139 1,054 1,061 256,800
2020/12/15 1,179 1,179 1,120 1,123 189,100
2020/12/14 1,121 1,184 1,104 1,179 252,400
2020/12/11 1,123 1,147 1,110 1,119 184,200
2020/12/10 1,158 1,158 1,121 1,128 248,700
2020/12/09 1,107 1,166 1,064 1,163 373,300
2020/12/08 1,104 1,125 1,086 1,098 105,000
2020/12/07 1,135 1,175 1,080 1,121 305,400
2020/12/04 1,104 1,127 1,079 1,125 233,300
2020/12/03 1,069 1,132 1,023 1,104 398,400
2020/12/02 1,036 1,090 1,036 1,062 179,100
2020/12/01 1,053 1,080 1,032 1,032 118,500
2020/11/30 1,065 1,068 1,021 1,040 187,500
2020/11/27 1,030 1,065 995 1,065 252,400
2020/11/26 970 1,042 970 1,007 196,100
2020/11/25 989 990 961 964 38,000
2020/11/24 998 998 960 982 61,400
2020/11/20 964 993 964 983 41,100
2020/11/19 978 1,010 968 979 75,300
2020/11/18 965 990 960 970 49,600
2020/11/17 1,005 1,006 957 965 87,100
2020/11/16 1,015 1,024 986 1,005 107,900
2020/11/13 972 1,028 965 1,023 160,400
2020/11/12 993 993 945 960 44,000
2020/11/11 949 992 940 980 65,500
2020/11/10 998 1,011 933 940 105,600
2020/11/09 985 1,022 979 1,018 95,800
2020/11/06 999 1,006 976 983 82,500
2020/11/05 985 985 960 975 63,500
2020/11/04 954 980 937 964 109,300
2020/11/02 911 956 900 937 144,700
2020/10/30 932 941 873 881 86,000
2020/10/29 926 957 914 945 50,300
2020/10/28 959 974 941 950 39,800
2020/10/27 945 975 912 951 84,600
2020/10/26 1,048 1,048 965 985 100,300
2020/10/23 1,015 1,043 979 1,033 130,900
2020/10/22 1,066 1,073 1,015 1,028 86,000
2020/10/21 1,096 1,100 1,061 1,072 88,300
2020/10/20 1,041 1,102 1,035 1,102 110,000
2020/10/19 1,100 1,100 1,015 1,052 141,500
2020/10/16 1,055 1,085 1,033 1,070 137,900
2020/10/15 1,099 1,113 1,030 1,049 150,400
2020/10/14 1,067 1,117 1,050 1,073 185,700
2020/10/13 1,129 1,153 1,090 1,090 309,300
2020/10/12 1,125 1,136 1,075 1,092 691,500
2020/10/09 994 1,003 962 986 143,800
2020/10/08 963 1,011 957 1,003 173,500
2020/10/07 966 975 936 952 86,800
2020/10/06 966 998 955 969 184,600
2020/10/05 902 980 902 974 201,100
2020/10/02 950 960 892 902 150,300
2020/09/30 959 963 931 941 130,500
2020/09/29 890 966 889 964 264,000
2020/09/28 919 922 864 880 97,700
2020/09/25 879 923 861 921 133,800
2020/09/24 891 907 856 864 162,500
2020/09/23 907 930 891 911 129,300
2020/09/18 936 942 912 925 161,600
2020/09/17 940 947 904 944 283,100
2020/09/16 883 934 855 925 365,600
2020/09/15 823 922 815 891 288,900
2020/09/14 812 850 798 834 182,600
2020/09/11 763 825 750 820 228,300
2020/09/10 797 810 760 767 188,200
2020/09/09 735 788 730 782 169,500
2020/09/08 745 747 716 739 95,700
2020/09/07 760 799 741 750 311,000
2020/09/04 673 748 673 730 255,200
2020/09/03 689 689 677 682 18,800
2020/09/02 699 699 682 685 20,100
2020/09/01 681 698 671 689 28,600
2020/08/31 679 689 675 683 20,800
2020/08/28 699 707 660 666 105,700
2020/08/27 700 725 696 700 108,300
2020/08/26 674 694 672 694 25,800
2020/08/25 684 688 674 674 24,400
2020/08/24 692 694 680 687 24,700
2020/08/21 671 700 670 700 21,200
2020/08/20 684 688 669 669 34,400
2020/08/19 691 695 684 694 13,500
2020/08/18 694 700 680 684 26,600
2020/08/17 682 702 682 693 29,600
2020/08/14 678 692 673 680 25,600
2020/08/13 662 677 662 668 21,600
2020/08/12 667 667 650 658 23,100
2020/08/11 657 672 650 667 30,400
2020/08/07 651 662 647 655 17,100
2020/08/06 656 662 648 652 23,300
2020/08/05 640 669 640 662 19,000
2020/08/04 634 651 634 640 22,100
2020/08/03 622 642 620 630 56,400
2020/07/31 687 696 636 642 68,200
2020/07/30 676 681 663 667 33,000
2020/07/29 702 702 672 672 48,200
2020/07/28 714 717 703 704 25,500
2020/07/27 725 725 706 716 23,700
2020/07/22 703 725 699 725 67,200
2020/07/21 700 704 694 696 31,000
2020/07/20 687 692 672 690 21,700
2020/07/17 690 698 682 684 28,400
2020/07/16 702 702 688 689 35,300
2020/07/15 704 722 699 705 27,100
2020/07/14 712 712 693 696 23,100
2020/07/13 717 717 701 713 32,200
2020/07/10 707 712 695 695 43,900
2020/07/09 735 735 700 721 66,100
2020/07/08 722 738 722 729 26,600
2020/07/07 730 747 725 734 42,500
2020/07/06 703 730 703 723 53,000
2020/07/03 690 713 690 708 50,100
2020/07/02 747 760 685 688 141,400
2020/07/01 768 780 745 745 192,800
2020/06/30 746 787 732 760 306,700
2020/06/29 719 757 691 701 486,800
2020/06/26 697 726 676 676 155,400
2020/06/25 693 706 677 678 226,000
2020/06/24 639 691 634 673 241,400
2020/06/23 625 639 611 633 42,500
2020/06/22 608 621 608 617 23,300
2020/06/19 618 625 613 617 65,000
2020/06/18 616 625 611 625 16,900
2020/06/17 600 627 595 624 30,600
2020/06/16 585 604 585 600 26,800
2020/06/15 596 610 566 567 60,600
2020/06/12 593 614 559 604 66,400
2020/06/11 653 659 621 626 73,100
2020/06/10 653 664 642 656 40,200
2020/06/09 670 676 654 655 50,300
2020/06/08 666 680 658 669 82,200
2020/06/05 668 668 652 656 60,000
2020/06/04 710 710 651 678 162,500
2020/06/03 651 716 631 675 460,700
2020/06/02 639 645 630 631 28,500
2020/06/01 638 638 630 634 23,100
2020/05/29 629 640 622 638 15,500
2020/05/28 642 648 621 629 38,800
2020/05/27 647 647 636 640 24,100
2020/05/26 649 666 637 647 93,200
2020/05/25 625 649 622 633 50,600
2020/05/22 618 635 600 616 38,500
2020/05/21 639 639 615 618 34,000
2020/05/20 644 644 624 631 30,400
2020/05/19 637 645 612 645 51,900
2020/05/18 611 650 597 617 117,800
2020/05/15 546 599 546 574 95,700
2020/05/14 564 567 545 545 21,500
2020/05/13 567 572 557 570 18,300
2020/05/12 570 581 568 577 31,500
2020/05/11 547 565 547 564 23,900
2020/05/08 543 549 535 543 22,800
2020/05/07 521 542 521 541 12,000
2020/05/01 549 549 523 530 16,000
2020/04/30 544 551 539 539 28,500
2020/04/28 540 541 529 531 18,400
2020/04/27 531 545 531 536 12,700
2020/04/24 535 537 523 528 11,700
2020/04/23 508 534 508 527 19,600
2020/04/22 504 520 500 502 26,900
2020/04/21 558 558 516 523 26,700
2020/04/20 550 568 545 558 28,100
2020/04/17 569 570 549 550 37,400
2020/04/16 543 567 529 559 44,700
2020/04/15 570 589 543 543 155,500
2020/04/14 487 504 485 501 22,000
2020/04/13 489 493 480 485 9,700
2020/04/10 497 497 475 497 16,200
2020/04/09 481 500 478 497 22,300
2020/04/08 477 490 460 481 15,400
2020/04/07 467 487 456 477 19,400
2020/04/06 425 465 425 459 13,000
2020/04/03 446 459 423 431 27,700
2020/04/02 446 456 440 445 27,000
2020/04/01 469 482 444 447 41,000
2020/03/31 493 504 478 481 10,800
2020/03/30 502 502 474 492 25,800
2020/03/27 556 560 522 527 55,300
2020/03/26 535 558 526 557 51,400
2020/03/25 523 567 519 564 91,000
2020/03/24 470 498 470 487 49,700
2020/03/23 456 458 441 454 20,600
2020/03/19 455 460 430 453 40,600
2020/03/18 456 476 444 455 45,200
2020/03/17 397 456 392 456 113,300
2020/03/16 448 448 410 413 68,900
2020/03/13 403 430 387 408 107,600
2020/03/12 455 479 444 451 67,600
2020/03/11 501 515 471 471 36,500
2020/03/10 444 517 431 500 138,100
2020/03/09 520 524 470 484 125,900
2020/03/06 551 551 526 535 65,600
2020/03/05 592 592 562 564 38,800
2020/03/04 551 579 551 573 83,200
2020/03/03 620 620 565 571 66,300
2020/03/02 525 596 525 575 119,700
2020/02/28 540 570 535 540 162,400
2020/02/27 628 634 588 590 100,100
2020/02/26 656 661 609 624 148,800
2020/02/25 656 674 652 663 77,400
2020/02/21 684 709 684 696 58,400
2020/02/20 694 702 678 678 34,200
2020/02/19 683 701 683 691 41,300
2020/02/18 679 692 676 683 61,700
2020/02/17 690 695 679 679 75,600
2020/02/14 705 715 693 697 64,300
2020/02/13 712 722 705 715 72,200
2020/02/12 706 722 695 716 86,300
2020/02/10 684 691 678 687 42,300
2020/02/07 689 705 679 684 72,600
2020/02/06 680 701 680 686 82,000
2020/02/05 687 690 677 680 93,500
2020/02/04 694 698 677 686 101,000
2020/02/03 660 695 654 688 263,400
2020/01/31 701 752 701 734 219,100
2020/01/30 720 725 685 701 239,900
2020/01/29 752 755 721 729 147,000
2020/01/28 752 760 718 750 173,000
2020/01/27 804 816 754 770 320,500
2020/01/24 837 858 826 842 169,500
2020/01/23 867 873 821 824 263,400
2020/01/22 879 910 854 867 291,100
2020/01/21 893 905 854 872 332,500
2020/01/20 801 929 790 908 839,900
2020/01/17 789 805 780 790 63,400
2020/01/16 797 816 785 789 138,100
2020/01/15 792 810 782 804 159,900
2020/01/14 776 804 765 792 159,500
2020/01/10 769 781 759 773 82,900
2020/01/09 778 795 768 770 117,000
2020/01/08 777 784 751 763 141,300
2020/01/07 770 784 760 781 104,600
2020/01/06 760 760 740 745 112,500

このページの先頭へ