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 |
---|---|---|---|---|---|
2022/12/30 | 814 | 814 | 805 | 805 | 16,700 |
2022/12/29 | 814 | 814 | 802 | 814 | 13,200 |
2022/12/28 | 814 | 814 | 791 | 806 | 17,300 |
2022/12/27 | 817 | 825 | 808 | 813 | 9,400 |
2022/12/26 | 823 | 826 | 812 | 821 | 18,600 |
2022/12/23 | 823 | 826 | 816 | 823 | 16,300 |
2022/12/22 | 817 | 827 | 813 | 825 | 16,900 |
2022/12/21 | 803 | 817 | 797 | 817 | 27,200 |
2022/12/20 | 816 | 822 | 794 | 803 | 41,200 |
2022/12/19 | 810 | 819 | 808 | 818 | 13,200 |
2022/12/16 | 802 | 814 | 802 | 813 | 26,900 |
2022/12/15 | 804 | 808 | 801 | 806 | 7,300 |
2022/12/14 | 808 | 809 | 803 | 804 | 14,400 |
2022/12/13 | 811 | 813 | 804 | 804 | 15,000 |
2022/12/12 | 809 | 812 | 805 | 811 | 8,800 |
2022/12/09 | 802 | 810 | 780 | 806 | 30,400 |
2022/12/08 | 809 | 809 | 788 | 803 | 15,800 |
2022/12/07 | 788 | 814 | 783 | 814 | 28,900 |
2022/12/06 | 807 | 808 | 802 | 803 | 8,000 |
2022/12/05 | 806 | 815 | 802 | 806 | 18,900 |
2022/12/02 | 824 | 827 | 811 | 813 | 15,600 |
2022/12/01 | 834 | 841 | 821 | 830 | 16,400 |
2022/11/30 | 817 | 834 | 808 | 827 | 29,800 |
2022/11/29 | 822 | 835 | 817 | 825 | 29,400 |
2022/11/28 | 845 | 848 | 826 | 827 | 48,900 |
2022/11/25 | 849 | 849 | 826 | 845 | 59,400 |
2022/11/24 | 824 | 828 | 816 | 823 | 53,500 |
2022/11/22 | 818 | 825 | 813 | 815 | 30,900 |
2022/11/21 | 779 | 821 | 779 | 815 | 80,100 |
2022/11/18 | 773 | 789 | 762 | 779 | 41,400 |
2022/11/17 | 757 | 770 | 756 | 762 | 34,000 |
2022/11/16 | 758 | 765 | 753 | 757 | 25,700 |
2022/11/15 | 753 | 755 | 750 | 754 | 9,300 |
2022/11/14 | 755 | 760 | 750 | 753 | 21,200 |
2022/11/11 | 751 | 756 | 748 | 750 | 10,200 |
2022/11/10 | 751 | 751 | 738 | 750 | 34,500 |
2022/11/09 | 750 | 754 | 745 | 751 | 15,300 |
2022/11/08 | 748 | 759 | 742 | 750 | 16,200 |
2022/11/07 | 748 | 752 | 745 | 748 | 12,000 |
2022/11/04 | 742 | 751 | 742 | 749 | 9,800 |
2022/11/02 | 762 | 762 | 746 | 748 | 10,400 |
2022/11/01 | 755 | 762 | 752 | 758 | 29,800 |
2022/10/31 | 735 | 738 | 729 | 734 | 11,400 |
2022/10/28 | 725 | 739 | 725 | 735 | 5,500 |
2022/10/27 | 735 | 737 | 726 | 732 | 5,400 |
2022/10/26 | 737 | 737 | 733 | 734 | 8,200 |
2022/10/25 | 740 | 740 | 735 | 736 | 5,200 |
2022/10/24 | 738 | 740 | 736 | 736 | 6,800 |
2022/10/21 | 735 | 737 | 735 | 736 | 3,400 |
2022/10/20 | 732 | 743 | 732 | 734 | 5,400 |
2022/10/19 | 740 | 744 | 730 | 730 | 10,300 |
2022/10/18 | 724 | 740 | 724 | 736 | 12,100 |
2022/10/17 | 714 | 723 | 714 | 722 | 7,000 |
2022/10/14 | 717 | 719 | 716 | 719 | 8,400 |
2022/10/13 | 712 | 716 | 709 | 716 | 2,400 |
2022/10/12 | 711 | 717 | 706 | 710 | 6,800 |
2022/10/11 | 714 | 717 | 709 | 710 | 7,800 |
2022/10/07 | 709 | 715 | 707 | 714 | 3,900 |
2022/10/06 | 714 | 716 | 711 | 711 | 4,700 |
2022/10/05 | 714 | 718 | 711 | 711 | 11,400 |
2022/10/04 | 718 | 718 | 709 | 710 | 12,800 |
2022/10/03 | 710 | 716 | 709 | 716 | 6,600 |
2022/09/30 | 709 | 714 | 707 | 710 | 6,200 |
2022/09/29 | 707 | 716 | 707 | 709 | 11,400 |
2022/09/28 | 708 | 714 | 698 | 707 | 10,100 |
2022/09/27 | 708 | 715 | 708 | 709 | 4,400 |
2022/09/26 | 714 | 714 | 703 | 709 | 10,000 |
2022/09/22 | 711 | 717 | 687 | 714 | 13,400 |
2022/09/21 | 711 | 715 | 710 | 711 | 5,900 |
2022/09/20 | 710 | 714 | 707 | 710 | 8,400 |
2022/09/16 | 712 | 715 | 707 | 710 | 11,000 |
2022/09/15 | 719 | 719 | 710 | 714 | 20,700 |
2022/09/14 | 709 | 718 | 706 | 718 | 7,800 |
2022/09/13 | 715 | 715 | 710 | 714 | 9,400 |
2022/09/12 | 714 | 718 | 712 | 713 | 9,500 |
2022/09/09 | 714 | 716 | 713 | 714 | 6,400 |
2022/09/08 | 714 | 717 | 709 | 714 | 7,400 |
2022/09/07 | 714 | 714 | 705 | 705 | 8,600 |
2022/09/06 | 705 | 716 | 703 | 714 | 10,100 |
2022/09/05 | 706 | 707 | 697 | 703 | 9,700 |
2022/09/02 | 707 | 713 | 704 | 705 | 11,900 |
2022/09/01 | 718 | 718 | 707 | 707 | 6,500 |
2022/08/31 | 715 | 720 | 715 | 718 | 7,000 |
2022/08/30 | 712 | 723 | 712 | 715 | 8,800 |
2022/08/29 | 713 | 713 | 704 | 710 | 4,200 |
2022/08/26 | 719 | 724 | 714 | 714 | 92,500 |
2022/08/25 | 717 | 719 | 711 | 711 | 11,200 |
2022/08/24 | 706 | 717 | 704 | 714 | 40,100 |
2022/08/23 | 702 | 707 | 701 | 706 | 10,700 |
2022/08/22 | 713 | 713 | 707 | 711 | 5,300 |
2022/08/19 | 716 | 716 | 713 | 713 | 6,700 |
2022/08/18 | 715 | 716 | 712 | 715 | 9,100 |
2022/08/17 | 714 | 717 | 712 | 715 | 11,200 |
2022/08/16 | 716 | 716 | 710 | 713 | 7,200 |
2022/08/15 | 715 | 716 | 711 | 716 | 7,500 |
2022/08/12 | 711 | 714 | 709 | 714 | 4,000 |
2022/08/10 | 712 | 712 | 706 | 707 | 7,300 |
2022/08/09 | 716 | 723 | 709 | 710 | 13,400 |
2022/08/08 | 725 | 725 | 715 | 718 | 13,200 |
2022/08/05 | 716 | 719 | 715 | 715 | 7,800 |
2022/08/04 | 719 | 719 | 711 | 717 | 12,300 |
2022/08/03 | 713 | 718 | 711 | 716 | 8,500 |
2022/08/02 | 713 | 717 | 712 | 713 | 13,000 |
2022/08/01 | 721 | 722 | 705 | 717 | 30,400 |
2022/07/29 | 697 | 697 | 687 | 687 | 15,900 |
2022/07/28 | 693 | 700 | 686 | 697 | 8,200 |
2022/07/27 | 697 | 700 | 688 | 700 | 16,600 |
2022/07/26 | 693 | 700 | 691 | 697 | 9,900 |
2022/07/25 | 689 | 691 | 685 | 691 | 4,100 |
2022/07/22 | 677 | 690 | 676 | 689 | 17,400 |
2022/07/21 | 677 | 680 | 675 | 680 | 2,200 |
2022/07/20 | 677 | 677 | 672 | 677 | 3,100 |
2022/07/19 | 671 | 671 | 669 | 671 | 1,200 |
2022/07/15 | 673 | 673 | 667 | 671 | 2,200 |
2022/07/14 | 667 | 671 | 667 | 669 | 1,500 |
2022/07/13 | 671 | 672 | 667 | 669 | 3,400 |
2022/07/12 | 675 | 678 | 668 | 669 | 5,400 |
2022/07/11 | 675 | 680 | 673 | 675 | 7,500 |
2022/07/08 | 671 | 672 | 669 | 669 | 1,500 |
2022/07/07 | 672 | 675 | 668 | 670 | 7,800 |
2022/07/06 | 679 | 680 | 669 | 672 | 8,100 |
2022/07/05 | 675 | 682 | 671 | 682 | 6,200 |
2022/07/04 | 681 | 681 | 671 | 679 | 5,300 |
2022/07/01 | 685 | 685 | 670 | 676 | 3,600 |
2022/06/30 | 686 | 686 | 679 | 679 | 7,600 |
2022/06/29 | 680 | 682 | 679 | 682 | 10,700 |
2022/06/28 | 677 | 683 | 677 | 679 | 4,600 |
2022/06/27 | 676 | 680 | 676 | 677 | 13,400 |
2022/06/24 | 665 | 681 | 665 | 676 | 8,100 |
2022/06/23 | 663 | 672 | 663 | 663 | 18,200 |
2022/06/22 | 673 | 673 | 660 | 661 | 16,300 |
2022/06/21 | 656 | 675 | 646 | 667 | 12,300 |
2022/06/20 | 662 | 663 | 644 | 644 | 12,300 |
2022/06/17 | 657 | 659 | 650 | 659 | 5,400 |
2022/06/16 | 669 | 672 | 666 | 666 | 4,200 |
2022/06/15 | 667 | 671 | 666 | 667 | 5,200 |
2022/06/14 | 671 | 672 | 664 | 669 | 9,700 |
2022/06/13 | 673 | 673 | 666 | 671 | 4,000 |
2022/06/10 | 670 | 675 | 670 | 675 | 4,000 |
2022/06/09 | 670 | 675 | 670 | 673 | 14,600 |
2022/06/08 | 678 | 678 | 674 | 674 | 5,900 |
2022/06/07 | 677 | 682 | 675 | 678 | 9,400 |
2022/06/06 | 673 | 682 | 673 | 676 | 6,000 |
2022/06/03 | 677 | 683 | 675 | 681 | 9,500 |
2022/06/02 | 675 | 677 | 670 | 677 | 4,500 |
2022/06/01 | 669 | 676 | 668 | 674 | 4,400 |
2022/05/31 | 670 | 674 | 669 | 671 | 7,200 |
2022/05/30 | 670 | 673 | 668 | 670 | 6,500 |
2022/05/27 | 671 | 677 | 664 | 670 | 7,700 |
2022/05/26 | 671 | 675 | 669 | 670 | 8,400 |
2022/05/25 | 669 | 672 | 664 | 671 | 4,700 |
2022/05/24 | 669 | 671 | 664 | 668 | 3,100 |
2022/05/23 | 665 | 672 | 661 | 669 | 14,300 |
2022/05/20 | 662 | 667 | 660 | 665 | 6,900 |
2022/05/19 | 653 | 662 | 653 | 662 | 11,900 |
2022/05/18 | 643 | 663 | 643 | 663 | 15,900 |
2022/05/17 | 640 | 644 | 639 | 642 | 5,900 |
2022/05/16 | 642 | 648 | 640 | 640 | 6,500 |
2022/05/13 | 643 | 647 | 642 | 642 | 10,900 |
2022/05/12 | 652 | 652 | 639 | 640 | 20,700 |
2022/05/11 | 658 | 659 | 652 | 653 | 4,600 |
2022/05/10 | 661 | 661 | 653 | 658 | 12,900 |
2022/05/09 | 668 | 672 | 661 | 661 | 8,300 |
2022/05/06 | 670 | 673 | 663 | 673 | 6,900 |
2022/05/02 | 674 | 679 | 663 | 666 | 19,200 |
2022/04/28 | 662 | 684 | 662 | 684 | 17,900 |
2022/04/27 | 659 | 665 | 659 | 662 | 5,900 |
2022/04/26 | 668 | 670 | 661 | 666 | 7,200 |
2022/04/25 | 665 | 671 | 662 | 666 | 6,500 |
2022/04/22 | 672 | 675 | 671 | 673 | 4,800 |
2022/04/21 | 680 | 680 | 674 | 678 | 4,700 |
2022/04/20 | 670 | 674 | 667 | 671 | 5,700 |
2022/04/19 | 675 | 679 | 668 | 670 | 9,800 |
2022/04/18 | 686 | 688 | 657 | 665 | 97,900 |
2022/04/15 | 688 | 690 | 683 | 688 | 6,400 |
2022/04/14 | 680 | 694 | 680 | 688 | 6,900 |
2022/04/13 | 678 | 691 | 678 | 688 | 9,600 |
2022/04/12 | 683 | 687 | 675 | 675 | 9,200 |
2022/04/11 | 694 | 695 | 684 | 686 | 6,800 |
2022/04/08 | 704 | 704 | 693 | 695 | 8,100 |
2022/04/07 | 711 | 711 | 691 | 695 | 25,100 |
2022/04/06 | 725 | 729 | 708 | 729 | 26,100 |
2022/04/05 | 714 | 735 | 714 | 725 | 38,600 |
2022/04/04 | 711 | 718 | 710 | 713 | 10,100 |
2022/04/01 | 700 | 710 | 696 | 710 | 9,300 |
2022/03/31 | 708 | 716 | 701 | 710 | 36,400 |
2022/03/30 | 697 | 704 | 690 | 698 | 13,200 |
2022/03/29 | 707 | 713 | 700 | 707 | 26,200 |
2022/03/28 | 706 | 709 | 698 | 708 | 11,500 |
2022/03/25 | 708 | 708 | 695 | 706 | 18,800 |
2022/03/24 | 687 | 705 | 686 | 705 | 17,800 |
2022/03/23 | 686 | 699 | 683 | 695 | 29,000 |
2022/03/22 | 679 | 686 | 675 | 686 | 17,000 |
2022/03/18 | 675 | 679 | 670 | 679 | 13,300 |
2022/03/17 | 675 | 676 | 664 | 668 | 14,700 |
2022/03/16 | 658 | 669 | 658 | 662 | 11,600 |
2022/03/15 | 652 | 658 | 651 | 656 | 7,600 |
2022/03/14 | 651 | 659 | 651 | 653 | 7,200 |
2022/03/11 | 657 | 660 | 645 | 649 | 13,400 |
2022/03/10 | 653 | 664 | 653 | 660 | 12,300 |
2022/03/09 | 643 | 657 | 639 | 641 | 10,600 |
2022/03/08 | 653 | 664 | 641 | 643 | 15,400 |
2022/03/07 | 665 | 671 | 655 | 660 | 16,200 |
2022/03/04 | 684 | 684 | 667 | 681 | 17,700 |
2022/03/03 | 687 | 687 | 678 | 686 | 16,900 |
2022/03/02 | 674 | 686 | 671 | 677 | 30,900 |
2022/03/01 | 660 | 688 | 660 | 688 | 43,100 |
2022/02/28 | 653 | 661 | 644 | 661 | 12,000 |
2022/02/25 | 637 | 652 | 637 | 652 | 7,300 |
2022/02/24 | 635 | 647 | 628 | 642 | 30,000 |
2022/02/22 | 649 | 660 | 647 | 655 | 14,400 |
2022/02/21 | 651 | 651 | 646 | 648 | 4,400 |
2022/02/18 | 657 | 657 | 647 | 654 | 6,900 |
2022/02/17 | 663 | 664 | 654 | 656 | 8,200 |
2022/02/16 | 656 | 665 | 656 | 663 | 18,900 |
2022/02/15 | 658 | 663 | 650 | 653 | 16,600 |
2022/02/14 | 663 | 663 | 654 | 657 | 18,200 |
2022/02/10 | 673 | 680 | 662 | 668 | 21,200 |
2022/02/09 | 657 | 682 | 657 | 671 | 25,800 |
2022/02/08 | 684 | 686 | 645 | 656 | 89,700 |
2022/02/07 | 690 | 693 | 684 | 684 | 8,300 |
2022/02/04 | 692 | 692 | 680 | 690 | 15,000 |
2022/02/03 | 690 | 690 | 683 | 690 | 15,200 |
2022/02/02 | 691 | 696 | 686 | 692 | 14,300 |
2022/02/01 | 690 | 695 | 680 | 690 | 56,400 |
2022/01/31 | 654 | 685 | 653 | 684 | 19,800 |
2022/01/28 | 643 | 650 | 637 | 647 | 10,700 |
2022/01/27 | 671 | 671 | 633 | 633 | 34,300 |
2022/01/26 | 677 | 677 | 667 | 676 | 22,900 |
2022/01/25 | 680 | 680 | 676 | 676 | 13,400 |
2022/01/24 | 682 | 689 | 680 | 684 | 4,900 |
2022/01/21 | 683 | 687 | 676 | 683 | 4,900 |
2022/01/20 | 677 | 686 | 677 | 681 | 4,900 |
2022/01/19 | 684 | 688 | 676 | 676 | 11,600 |
2022/01/18 | 680 | 693 | 680 | 686 | 7,000 |
2022/01/17 | 702 | 702 | 690 | 690 | 2,900 |
2022/01/14 | 699 | 705 | 673 | 697 | 33,600 |
2022/01/13 | 704 | 705 | 694 | 699 | 5,000 |
2022/01/12 | 707 | 712 | 693 | 707 | 14,900 |
2022/01/11 | 705 | 707 | 699 | 707 | 5,500 |
2022/01/07 | 703 | 713 | 698 | 699 | 14,100 |
2022/01/06 | 700 | 708 | 698 | 701 | 9,200 |
2022/01/05 | 713 | 713 | 701 | 707 | 4,500 |
2022/01/04 | 720 | 720 | 709 | 715 | 16,200 |