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
2021/12/30 726 726 695 718 25,000
2021/12/29 683 726 683 726 43,300
2021/12/28 687 691 680 680 30,400
2021/12/27 693 694 680 680 33,000
2021/12/24 699 699 691 693 29,900
2021/12/23 710 716 699 699 14,200
2021/12/22 689 713 682 710 36,800
2021/12/21 676 690 667 690 29,200
2021/12/20 694 697 676 676 15,300
2021/12/17 702 708 698 698 9,300
2021/12/16 722 722 708 711 12,200
2021/12/15 709 724 708 714 25,700
2021/12/14 713 714 702 708 18,500
2021/12/13 705 710 694 710 11,400
2021/12/10 703 703 693 693 12,800
2021/12/09 707 710 702 704 63,500
2021/12/08 700 712 700 707 39,900
2021/12/07 679 694 679 694 10,400
2021/12/06 685 686 677 677 10,100
2021/12/03 667 683 664 683 22,300
2021/12/02 679 686 666 673 23,900
2021/12/01 694 694 672 689 21,600
2021/11/30 700 702 678 684 18,000
2021/11/29 682 700 682 682 32,700
2021/11/26 723 724 700 707 34,100
2021/11/25 724 726 719 723 20,000
2021/11/24 744 744 721 724 26,300
2021/11/22 740 740 728 733 42,800
2021/11/19 747 747 735 740 24,300
2021/11/18 753 754 740 749 36,700
2021/11/17 769 769 754 757 27,100
2021/11/16 773 779 768 769 39,900
2021/11/15 780 780 773 776 18,700
2021/11/12 771 782 770 777 17,600
2021/11/11 775 776 767 767 10,700
2021/11/10 775 780 768 780 18,900
2021/11/09 772 780 764 764 15,700
2021/11/08 783 784 772 774 20,800
2021/11/05 789 793 780 787 10,400
2021/11/04 800 802 790 794 20,700
2021/11/02 780 804 780 804 41,500
2021/11/01 803 803 765 774 124,300
2021/10/29 808 821 799 816 50,200
2021/10/28 808 808 800 805 12,000
2021/10/27 810 810 798 801 8,700
2021/10/26 801 810 797 810 8,000
2021/10/25 803 805 792 792 12,900
2021/10/22 799 810 799 803 11,200
2021/10/21 809 815 800 805 26,600
2021/10/20 805 810 801 809 19,900
2021/10/19 808 813 806 806 6,300
2021/10/18 811 813 798 812 31,700
2021/10/15 789 811 789 801 36,200
2021/10/14 795 798 789 789 3,500
2021/10/13 797 803 795 795 15,300
2021/10/12 798 804 790 797 11,800
2021/10/11 797 809 797 800 18,800
2021/10/08 770 808 770 797 27,600
2021/10/07 775 777 764 765 17,100
2021/10/06 774 794 767 767 30,200
2021/10/05 768 780 744 767 76,900
2021/10/04 802 808 779 785 42,900
2021/10/01 815 816 797 800 27,200
2021/09/30 830 831 818 818 15,100
2021/09/29 847 847 828 829 22,500
2021/09/28 850 855 838 838 17,400
2021/09/27 858 865 848 853 18,400
2021/09/24 845 854 837 854 29,300
2021/09/22 841 846 830 830 20,400
2021/09/21 843 850 834 846 32,600
2021/09/17 870 870 861 867 18,200
2021/09/16 870 870 845 855 23,300
2021/09/15 881 884 865 868 33,900
2021/09/14 899 899 888 888 23,200
2021/09/13 885 899 885 899 53,000
2021/09/10 862 880 861 878 26,400
2021/09/09 854 871 840 868 54,500
2021/09/08 868 868 851 857 38,500
2021/09/07 869 875 865 868 12,600
2021/09/06 868 878 867 870 20,100
2021/09/03 867 877 862 865 23,600
2021/09/02 900 900 861 873 31,300
2021/09/01 902 902 883 890 31,600
2021/08/31 888 909 884 902 68,500
2021/08/30 872 891 871 882 48,400
2021/08/27 870 877 857 877 24,900
2021/08/26 890 892 871 873 62,000
2021/08/25 850 888 850 887 163,600
2021/08/24 815 846 815 843 63,500
2021/08/23 799 812 793 809 20,300
2021/08/20 811 817 787 790 32,500
2021/08/19 812 840 806 817 33,400
2021/08/18 797 820 794 812 18,800
2021/08/17 803 805 796 797 12,300
2021/08/16 804 817 793 800 38,600
2021/08/13 831 834 810 819 20,300
2021/08/12 831 831 815 820 17,600
2021/08/11 835 838 820 831 27,500
2021/08/10 828 829 814 825 30,300
2021/08/06 823 827 812 824 14,900
2021/08/05 843 852 820 823 66,500
2021/08/04 839 864 822 855 78,400
2021/08/03 820 846 808 836 49,000
2021/08/02 810 825 800 824 170,000
2021/07/30 745 750 735 747 37,100
2021/07/29 743 751 742 743 13,300
2021/07/28 750 756 743 748 13,100
2021/07/27 753 755 750 754 7,100
2021/07/26 758 761 751 753 20,900
2021/07/21 755 760 751 757 14,300
2021/07/20 750 765 750 754 18,300
2021/07/19 765 768 755 761 23,500
2021/07/16 767 772 766 770 3,200
2021/07/15 769 771 767 771 5,700
2021/07/14 768 771 767 768 7,700
2021/07/13 768 775 764 768 11,600
2021/07/12 765 775 765 767 14,500
2021/07/09 763 770 759 765 14,000
2021/07/08 768 771 764 765 15,000
2021/07/07 779 784 771 771 19,200
2021/07/06 789 792 777 779 15,000
2021/07/05 795 795 789 793 6,500
2021/07/02 792 796 791 795 10,100
2021/07/01 788 796 782 792 15,200
2021/06/30 784 791 782 788 16,200
2021/06/29 779 789 778 786 33,800
2021/06/28 771 782 771 779 20,100
2021/06/25 767 776 765 771 25,100
2021/06/24 771 772 763 765 11,300
2021/06/23 776 780 767 769 15,900
2021/06/22 769 775 759 774 28,800
2021/06/21 769 769 757 765 37,600
2021/06/18 773 777 770 773 22,500
2021/06/17 776 781 773 777 15,100
2021/06/16 777 782 774 779 14,700
2021/06/15 777 782 774 779 14,100
2021/06/14 782 783 775 777 24,100
2021/06/11 775 780 773 777 16,300
2021/06/10 774 782 772 777 24,600
2021/06/09 771 781 770 777 31,900
2021/06/08 779 779 771 774 14,700
2021/06/07 765 777 764 768 32,700
2021/06/04 777 777 767 767 40,400
2021/06/03 780 790 778 780 47,200
2021/06/02 791 794 782 782 13,600
2021/06/01 781 791 781 788 24,000
2021/05/31 790 792 779 784 19,900
2021/05/28 793 798 788 793 17,900
2021/05/27 801 806 790 790 32,400
2021/05/26 816 817 803 803 28,500
2021/05/25 823 823 811 816 13,100
2021/05/24 824 824 805 815 13,200
2021/05/21 807 821 807 814 21,800
2021/05/20 795 815 795 814 23,500
2021/05/19 776 803 776 796 20,800
2021/05/18 778 790 771 785 44,600
2021/05/17 798 798 768 773 61,600
2021/05/14 791 799 782 793 33,000
2021/05/13 788 808 784 787 58,500
2021/05/12 804 824 787 801 78,300
2021/05/11 825 825 803 816 90,000
2021/05/10 798 820 796 812 72,800
2021/05/07 799 818 793 803 87,500
2021/05/06 802 805 783 792 90,700
2021/04/30 800 803 792 796 37,500
2021/04/28 803 809 793 798 48,600
2021/04/27 808 808 793 803 53,400
2021/04/26 820 824 795 808 65,400
2021/04/23 820 834 811 819 49,100
2021/04/22 827 834 820 823 38,800
2021/04/21 840 844 814 825 103,200
2021/04/20 851 875 844 853 59,200
2021/04/19 855 873 845 864 104,300
2021/04/16 842 845 831 840 55,000
2021/04/15 835 840 833 834 17,300
2021/04/14 840 840 834 837 23,200
2021/04/13 832 846 830 840 22,400
2021/04/12 833 834 821 831 30,200
2021/04/09 834 842 827 833 39,900
2021/04/08 858 858 832 833 40,200
2021/04/07 855 858 841 857 68,200
2021/04/06 876 888 852 853 62,600
2021/04/05 875 890 862 876 97,400
2021/04/02 855 870 846 869 50,800
2021/04/01 862 862 842 844 44,300
2021/03/31 856 868 848 849 26,600
2021/03/30 850 864 847 856 34,500
2021/03/29 851 884 850 858 101,600
2021/03/26 861 885 852 881 48,300
2021/03/25 848 860 842 860 31,500
2021/03/24 875 875 843 848 77,100
2021/03/23 887 892 876 879 45,400
2021/03/22 886 891 878 887 38,900
2021/03/19 892 897 885 894 34,500
2021/03/18 886 905 882 901 67,900
2021/03/17 868 883 865 879 32,300
2021/03/16 883 890 865 873 55,500
2021/03/15 905 910 874 881 134,900
2021/03/12 874 895 864 895 103,400
2021/03/11 855 875 839 864 70,200
2021/03/10 844 867 839 852 42,800
2021/03/09 832 859 825 844 50,600
2021/03/08 840 850 827 833 56,000
2021/03/05 830 839 800 831 94,500
2021/03/04 832 847 826 845 59,100
2021/03/03 857 858 833 847 58,400
2021/03/02 877 893 855 859 43,000
2021/03/01 855 872 850 868 40,600
2021/02/26 866 873 843 843 85,400
2021/02/25 889 893 876 881 25,400
2021/02/24 881 910 864 875 146,800
2021/02/22 892 910 885 904 27,600
2021/02/19 900 903 866 892 97,600
2021/02/18 931 945 904 905 81,900
2021/02/17 918 933 912 922 35,500
2021/02/16 923 938 918 918 42,800
2021/02/15 932 933 912 932 62,700
2021/02/12 965 965 931 932 39,300
2021/02/10 935 980 931 955 57,400
2021/02/09 940 940 918 935 44,200
2021/02/08 939 945 930 936 47,700
2021/02/05 956 966 940 948 48,400
2021/02/04 974 974 945 956 52,100
2021/02/03 982 982 956 964 60,700
2021/02/02 962 994 947 967 43,100
2021/02/01 949 965 912 947 124,400
2021/01/29 1,003 1,009 955 964 142,500
2021/01/28 999 1,021 998 1,003 100,200
2021/01/27 1,046 1,046 1,031 1,033 47,000
2021/01/26 1,055 1,067 1,031 1,041 74,300
2021/01/25 1,047 1,082 1,042 1,061 113,000
2021/01/22 1,041 1,051 1,024 1,040 151,300
2021/01/21 1,015 1,040 1,002 1,031 210,700
2021/01/20 1,007 1,015 1,001 1,015 48,800
2021/01/19 1,007 1,023 998 1,007 95,700
2021/01/18 1,023 1,035 999 1,005 153,100
2021/01/15 1,000 1,018 988 1,017 90,400
2021/01/14 1,007 1,025 985 1,000 151,300
2021/01/13 1,020 1,043 1,018 1,020 82,200
2021/01/12 1,079 1,079 1,015 1,029 164,000
2021/01/08 1,094 1,121 1,084 1,086 66,000
2021/01/07 1,097 1,115 1,081 1,111 67,100
2021/01/06 1,110 1,128 1,081 1,097 96,400
2021/01/05 1,134 1,143 1,103 1,114 75,800
2021/01/04 1,135 1,135 1,066 1,122 137,500

このページの先頭へ