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
2023/12/29 981 985 980 980 7,300
2023/12/28 976 983 972 981 8,700
2023/12/27 972 977 964 973 4,900
2023/12/26 972 976 971 972 11,800
2023/12/25 964 974 963 972 10,400
2023/12/22 974 974 965 966 9,300
2023/12/21 970 974 968 974 13,100
2023/12/20 969 975 965 973 8,600
2023/12/19 963 973 963 969 5,800
2023/12/18 961 972 958 962 24,500
2023/12/15 975 975 960 960 15,100
2023/12/14 990 990 967 971 9,100
2023/12/13 988 993 983 985 7,600
2023/12/12 995 1,000 987 988 6,300
2023/12/11 998 1,000 990 994 9,300
2023/12/08 997 997 988 995 5,700
2023/12/07 1,001 1,005 997 997 1,900
2023/12/06 995 1,007 995 1,001 1,700
2023/12/05 1,006 1,007 995 995 17,900
2023/12/04 1,018 1,018 1,006 1,006 1,800
2023/12/01 1,008 1,015 1,006 1,010 7,000
2023/11/30 1,010 1,018 1,005 1,008 11,300
2023/11/29 1,015 1,015 1,003 1,012 4,800
2023/11/28 1,006 1,018 1,006 1,009 1,900
2023/11/27 1,017 1,024 1,011 1,014 6,800
2023/11/24 1,019 1,025 1,013 1,016 12,300
2023/11/22 1,001 1,021 1,001 1,019 21,200
2023/11/21 997 1,012 995 1,005 10,300
2023/11/20 992 998 985 992 5,100
2023/11/17 985 996 982 992 3,900
2023/11/16 989 989 980 985 4,300
2023/11/15 995 998 981 990 5,500
2023/11/14 981 985 980 984 4,700
2023/11/13 982 985 976 979 11,000
2023/11/10 980 1,015 960 985 68,600
2023/11/09 1,007 1,007 986 1,004 8,900
2023/11/08 1,023 1,025 982 994 54,200
2023/11/07 1,013 1,028 1,013 1,022 6,100
2023/11/06 1,022 1,025 1,016 1,018 9,500
2023/11/02 1,018 1,025 961 1,018 47,600
2023/11/01 1,015 1,017 1,006 1,012 6,300
2023/10/31 1,021 1,021 1,007 1,010 8,000
2023/10/30 994 1,029 987 1,028 21,300
2023/10/27 984 994 982 994 3,000
2023/10/26 988 1,000 984 984 10,800
2023/10/25 996 1,008 992 998 6,500
2023/10/24 985 1,010 966 991 8,900
2023/10/23 998 999 983 983 11,900
2023/10/20 1,006 1,014 996 996 7,200
2023/10/19 1,011 1,020 1,006 1,006 4,400
2023/10/18 1,014 1,027 1,004 1,027 13,200
2023/10/17 1,018 1,020 1,007 1,017 7,700
2023/10/16 1,012 1,012 998 1,004 8,700
2023/10/13 1,007 1,013 1,005 1,013 5,400
2023/10/12 1,010 1,018 1,007 1,017 8,600
2023/10/11 1,012 1,020 1,008 1,012 5,600
2023/10/10 1,018 1,020 1,009 1,012 5,400
2023/10/06 1,013 1,014 1,005 1,014 1,800
2023/10/05 982 1,012 977 1,012 7,600
2023/10/04 971 1,004 970 976 35,500
2023/10/03 1,027 1,027 997 997 22,000
2023/10/02 1,023 1,031 1,015 1,015 16,300
2023/09/29 1,017 1,027 1,016 1,017 7,600
2023/09/28 1,018 1,021 1,015 1,015 1,500
2023/09/27 1,013 1,022 1,013 1,018 9,500
2023/09/26 1,016 1,016 1,007 1,010 4,700
2023/09/25 1,015 1,019 1,011 1,017 3,700
2023/09/22 992 1,018 992 1,008 18,000
2023/09/21 1,002 1,009 997 1,007 12,000
2023/09/20 1,018 1,019 1,006 1,006 9,700
2023/09/19 1,014 1,019 999 1,019 26,100
2023/09/15 1,021 1,024 1,016 1,020 11,800
2023/09/14 1,032 1,045 1,019 1,021 27,700
2023/09/13 1,049 1,049 1,025 1,032 28,100
2023/09/12 1,018 1,065 1,011 1,030 137,000
2023/09/11 1,007 1,010 999 1,001 11,900
2023/09/08 1,013 1,013 1,002 1,002 11,200
2023/09/07 1,017 1,020 1,013 1,013 8,200
2023/09/06 1,020 1,021 1,014 1,020 14,500
2023/09/05 1,018 1,024 1,016 1,016 6,300
2023/09/04 1,019 1,037 1,016 1,019 20,800
2023/09/01 1,011 1,015 1,010 1,015 3,800
2023/08/31 1,010 1,015 1,007 1,015 7,000
2023/08/30 1,007 1,013 1,007 1,012 9,000
2023/08/29 1,013 1,013 1,005 1,013 5,700
2023/08/28 1,019 1,019 1,004 1,008 24,700
2023/08/25 1,005 1,013 1,001 1,011 13,400
2023/08/24 1,003 1,013 1,001 1,005 16,400
2023/08/23 1,002 1,007 1,000 1,001 4,800
2023/08/22 1,013 1,013 1,000 1,004 5,700
2023/08/21 1,001 1,015 1,000 1,010 9,000
2023/08/18 993 1,009 993 1,001 10,400
2023/08/17 1,006 1,012 995 1,009 20,300
2023/08/16 1,001 1,014 1,001 1,008 8,600
2023/08/15 1,014 1,017 986 1,009 43,700
2023/08/14 1,021 1,021 999 1,014 90,500
2023/08/10 940 941 924 937 30,100
2023/08/09 934 935 919 934 11,400
2023/08/08 940 942 922 924 29,200
2023/08/07 935 940 925 940 6,800
2023/08/04 928 940 917 935 21,900
2023/08/03 929 934 900 923 27,800
2023/08/02 937 948 923 931 24,800
2023/08/01 950 955 942 946 39,500
2023/07/31 967 973 957 965 27,700
2023/07/28 978 980 958 967 34,500
2023/07/27 978 982 976 978 8,800
2023/07/26 978 978 965 975 11,800
2023/07/25 997 997 973 980 27,600
2023/07/24 995 1,003 990 996 15,000
2023/07/21 1,007 1,007 990 995 10,800
2023/07/20 999 1,007 999 1,007 5,700
2023/07/19 1,007 1,007 997 1,006 11,600
2023/07/18 1,016 1,016 988 993 23,400
2023/07/14 1,025 1,025 1,006 1,013 8,600
2023/07/13 1,005 1,023 1,005 1,023 11,000
2023/07/12 1,023 1,023 1,005 1,013 12,600
2023/07/11 1,009 1,022 1,009 1,020 4,300
2023/07/10 1,026 1,026 1,006 1,010 11,300
2023/07/07 1,015 1,017 1,000 1,015 6,100
2023/07/06 1,021 1,028 1,004 1,014 23,800
2023/07/05 1,032 1,032 1,011 1,029 35,400
2023/07/04 1,030 1,044 1,024 1,032 11,400
2023/07/03 1,056 1,056 1,038 1,039 14,400
2023/06/30 1,066 1,066 1,046 1,046 11,600
2023/06/29 1,074 1,079 1,053 1,058 15,300
2023/06/28 1,053 1,074 1,053 1,072 28,300
2023/06/27 1,052 1,057 1,040 1,053 26,400
2023/06/26 1,044 1,066 1,026 1,052 71,100
2023/06/23 1,029 1,046 1,022 1,044 30,900
2023/06/22 1,045 1,050 1,019 1,022 23,400
2023/06/21 1,038 1,052 1,038 1,050 18,100
2023/06/20 1,040 1,047 1,030 1,039 27,400
2023/06/19 1,035 1,048 1,028 1,047 35,800
2023/06/16 1,022 1,031 1,018 1,024 25,200
2023/06/15 1,024 1,032 1,003 1,018 20,300
2023/06/14 1,020 1,029 1,020 1,024 21,600
2023/06/13 1,040 1,041 1,016 1,016 36,600
2023/06/12 1,028 1,040 1,025 1,036 30,500
2023/06/09 1,011 1,028 1,010 1,022 21,700
2023/06/08 1,001 1,025 1,001 1,008 29,200
2023/06/07 1,028 1,028 999 1,006 44,600
2023/06/06 995 1,030 987 1,027 82,900
2023/06/05 988 992 981 987 21,700
2023/06/02 973 984 966 974 16,600
2023/06/01 952 979 952 972 19,700
2023/05/31 956 977 949 952 29,600
2023/05/30 958 963 946 963 15,200
2023/05/29 967 967 952 958 12,000
2023/05/26 965 965 952 952 11,200
2023/05/25 959 967 953 959 14,600
2023/05/24 940 960 940 959 15,100
2023/05/23 967 967 937 942 38,900
2023/05/22 939 976 938 969 50,700
2023/05/19 920 939 920 939 48,100
2023/05/18 919 919 897 913 51,900
2023/05/17 930 930 901 908 74,400
2023/05/16 937 946 920 932 58,700
2023/05/15 995 995 919 931 169,300
2023/05/12 1,046 1,046 1,016 1,023 73,700
2023/05/11 1,051 1,057 1,046 1,052 14,400
2023/05/10 1,071 1,071 1,043 1,051 35,500
2023/05/09 1,080 1,089 1,070 1,071 35,900
2023/05/08 1,040 1,078 1,031 1,078 100,500
2023/05/02 1,001 1,017 993 1,006 24,300
2023/05/01 997 1,002 996 1,001 17,700
2023/04/28 992 1,000 985 997 10,700
2023/04/27 976 991 973 985 10,100
2023/04/26 990 995 975 978 22,100
2023/04/25 1,015 1,016 991 999 12,500
2023/04/24 995 1,018 992 1,012 14,400
2023/04/21 1,006 1,006 986 991 45,500
2023/04/20 1,041 1,042 1,013 1,015 42,200
2023/04/19 1,047 1,077 1,042 1,050 91,800
2023/04/18 1,010 1,046 1,010 1,044 33,800
2023/04/17 1,015 1,016 1,001 1,010 26,800
2023/04/14 1,015 1,018 1,006 1,009 16,900
2023/04/13 1,004 1,018 998 1,012 13,900
2023/04/12 1,002 1,009 994 1,004 35,400
2023/04/11 1,035 1,035 1,005 1,009 49,800
2023/04/10 979 1,017 979 1,017 52,500
2023/04/07 960 973 956 972 36,300
2023/04/06 950 961 944 952 61,400
2023/04/05 948 952 939 942 32,900
2023/04/04 968 968 953 957 18,700
2023/04/03 961 975 959 962 48,600
2023/03/31 950 956 940 949 26,900
2023/03/30 950 956 944 948 19,100
2023/03/29 961 976 961 970 35,100
2023/03/28 973 988 961 964 33,000
2023/03/27 984 984 971 973 22,100
2023/03/24 967 980 960 976 43,400
2023/03/23 963 966 949 962 23,100
2023/03/22 963 968 950 964 48,500
2023/03/20 949 955 937 950 47,800
2023/03/17 944 962 940 955 30,600
2023/03/16 939 944 924 933 32,600
2023/03/15 947 963 947 963 34,800
2023/03/14 952 965 932 932 71,700
2023/03/13 986 990 955 970 63,300
2023/03/10 1,025 1,031 1,004 1,007 39,700
2023/03/09 1,050 1,053 1,027 1,034 47,500
2023/03/08 1,020 1,058 1,005 1,048 81,300
2023/03/07 999 1,041 996 1,014 116,500
2023/03/06 991 1,020 984 994 119,600
2023/03/03 982 992 981 988 46,800
2023/03/02 987 988 977 983 31,700
2023/03/01 981 990 975 984 37,900
2023/02/28 981 985 976 981 23,400
2023/02/27 979 983 970 983 28,400
2023/02/24 990 993 977 980 39,800
2023/02/22 974 1,000 970 988 61,600
2023/02/21 983 991 975 979 39,400
2023/02/20 962 992 958 991 103,300
2023/02/17 927 952 924 951 95,500
2023/02/16 925 931 911 927 75,600
2023/02/15 928 928 916 920 44,200
2023/02/14 923 932 919 922 44,000
2023/02/13 929 936 913 919 41,200
2023/02/10 944 944 927 930 50,900
2023/02/09 936 952 934 941 73,500
2023/02/08 948 948 930 935 100,900
2023/02/07 929 945 923 943 110,100
2023/02/06 912 924 910 914 65,900
2023/02/03 918 923 906 909 49,200
2023/02/02 914 920 888 911 130,800
2023/02/01 916 935 876 901 461,100
2023/01/31 814 816 809 811 24,900
2023/01/30 817 817 809 815 8,500
2023/01/27 811 813 809 810 6,500
2023/01/26 811 815 803 808 18,400
2023/01/25 805 810 804 807 13,600
2023/01/24 801 805 800 805 10,800
2023/01/23 802 803 798 802 7,300
2023/01/20 800 804 799 799 5,100
2023/01/19 805 805 797 798 7,500
2023/01/18 796 805 796 802 8,000
2023/01/17 803 804 790 796 13,500
2023/01/16 795 801 795 800 12,000
2023/01/13 801 803 793 794 13,400
2023/01/12 796 805 796 796 6,400
2023/01/11 796 803 790 791 62,700
2023/01/10 794 803 794 796 14,800
2023/01/06 807 807 793 793 9,900
2023/01/05 811 811 801 801 13,400
2023/01/04 805 813 805 811 13,000

このページの先頭へ