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
2026/06/25 1,266 1,285 1,265 1,276 5,300
2026/06/24 1,259 1,265 1,259 1,260 2,700
2026/06/23 1,257 1,268 1,257 1,268 2,800
2026/06/22 1,252 1,257 1,244 1,257 1,800
2026/06/19 1,250 1,272 1,234 1,239 19,800
2026/06/18 1,242 1,250 1,222 1,250 6,000
2026/06/17 1,242 1,262 1,242 1,247 2,400
2026/06/16 1,252 1,252 1,243 1,251 2,200
2026/06/15 1,249 1,260 1,247 1,260 7,300
2026/06/12 1,234 1,241 1,220 1,239 8,800
2026/06/11 1,227 1,234 1,221 1,233 1,200
2026/06/10 1,218 1,227 1,216 1,227 4,300
2026/06/09 1,228 1,230 1,218 1,222 5,100
2026/06/08 1,224 1,227 1,215 1,216 4,600
2026/06/05 1,202 1,246 1,201 1,243 7,700
2026/06/04 1,223 1,223 1,210 1,219 5,400
2026/06/03 1,220 1,235 1,220 1,235 7,900
2026/06/02 1,232 1,234 1,218 1,220 10,300
2026/06/01 1,250 1,250 1,235 1,247 11,400
2026/05/29 1,240 1,250 1,238 1,249 17,600
2026/05/28 1,245 1,258 1,231 1,252 12,500
2026/05/27 1,288 1,288 1,243 1,247 22,200
2026/05/26 1,262 1,288 1,262 1,288 6,900
2026/05/25 1,276 1,276 1,259 1,259 1,700
2026/05/22 1,277 1,277 1,259 1,259 9,000
2026/05/21 1,269 1,285 1,269 1,275 6,500
2026/05/20 1,280 1,284 1,250 1,262 15,900
2026/05/19 1,280 1,300 1,280 1,290 5,600
2026/05/18 1,284 1,292 1,275 1,280 4,700
2026/05/15 1,321 1,321 1,299 1,300 5,800
2026/05/14 1,319 1,322 1,295 1,308 13,200
2026/05/13 1,294 1,319 1,288 1,319 11,300
2026/05/12 1,286 1,302 1,286 1,294 4,600
2026/05/11 1,318 1,320 1,280 1,281 47,000
2026/05/08 1,300 1,303 1,282 1,291 15,900
2026/05/07 1,297 1,304 1,278 1,278 5,100
2026/05/01 1,263 1,289 1,260 1,284 15,100
2026/04/30 1,280 1,280 1,253 1,269 19,000
2026/04/28 1,280 1,295 1,279 1,284 7,000
2026/04/27 1,299 1,299 1,282 1,285 8,500
2026/04/24 1,316 1,316 1,289 1,294 21,500
2026/04/23 1,325 1,325 1,307 1,319 1,700
2026/04/22 1,332 1,332 1,310 1,319 5,600
2026/04/21 1,353 1,353 1,332 1,338 3,500
2026/04/20 1,358 1,358 1,338 1,340 9,300
2026/04/17 1,344 1,362 1,333 1,346 19,000
2026/04/16 1,329 1,347 1,309 1,309 7,800
2026/04/15 1,300 1,330 1,300 1,320 4,800
2026/04/14 1,293 1,299 1,291 1,299 3,100
2026/04/13 1,302 1,302 1,276 1,287 10,900
2026/04/10 1,336 1,336 1,301 1,307 10,000
2026/04/09 1,337 1,342 1,318 1,336 11,300
2026/04/08 1,352 1,357 1,348 1,348 5,300
2026/04/07 1,346 1,354 1,329 1,329 2,200
2026/04/06 1,326 1,376 1,326 1,346 5,300
2026/04/03 1,322 1,326 1,306 1,326 7,500
2026/03/27 1,333 1,365 1,333 1,365 5,200
2026/03/26 1,368 1,368 1,343 1,348 12,000
2026/03/25 1,351 1,371 1,351 1,367 6,300
2026/03/24 1,357 1,360 1,335 1,351 6,900
2026/03/23 1,393 1,399 1,320 1,327 44,100
2026/03/19 1,410 1,412 1,397 1,407 17,600
2026/03/18 1,406 1,421 1,404 1,412 6,600
2026/03/17 1,438 1,438 1,405 1,405 2,300
2026/03/16 1,406 1,433 1,404 1,419 6,700
2026/03/13 1,409 1,427 1,402 1,406 20,800
2026/03/12 1,436 1,450 1,427 1,427 9,800
2026/03/11 1,459 1,468 1,445 1,447 5,200
2026/03/10 1,450 1,480 1,450 1,455 8,000
2026/03/09 1,401 1,439 1,365 1,439 29,600
2026/03/06 1,386 1,412 1,386 1,401 4,000
2026/03/05 1,412 1,419 1,395 1,401 15,900
2026/03/04 1,382 1,396 1,351 1,384 23,000
2026/03/03 1,396 1,400 1,382 1,395 10,400
2026/03/02 1,420 1,427 1,398 1,403 9,500
2026/02/27 1,383 1,423 1,373 1,420 5,700
2026/02/26 1,364 1,387 1,357 1,385 9,600
2026/02/25 1,361 1,376 1,356 1,360 12,000
2026/02/24 1,400 1,419 1,360 1,366 18,100
2026/02/20 1,402 1,433 1,402 1,402 8,400
2026/02/19 1,409 1,420 1,403 1,420 8,500
2026/02/18 1,428 1,428 1,408 1,410 7,100
2026/02/17 1,430 1,443 1,412 1,412 4,200
2026/02/16 1,437 1,437 1,410 1,428 16,500
2026/02/13 1,419 1,442 1,401 1,407 40,400
2026/02/12 1,380 1,426 1,371 1,426 75,200
2026/02/10 1,290 1,295 1,285 1,288 22,400
2026/02/09 1,263 1,288 1,253 1,285 23,600
2026/02/06 1,313 1,321 1,218 1,252 130,200
2026/02/05 1,330 1,355 1,318 1,341 19,300
2026/02/04 1,367 1,369 1,313 1,318 47,500
2026/02/03 1,357 1,380 1,345 1,369 5,700
2026/02/02 1,352 1,352 1,341 1,344 10,100
2026/01/30 1,362 1,362 1,341 1,347 12,900
2026/01/29 1,374 1,384 1,360 1,374 2,600
2026/01/28 1,394 1,396 1,369 1,369 9,100
2026/01/27 1,408 1,408 1,399 1,400 3,100
2026/01/26 1,408 1,408 1,391 1,396 4,600
2026/01/23 1,410 1,411 1,404 1,407 2,300
2026/01/22 1,424 1,424 1,410 1,410 1,200
2026/01/21 1,420 1,425 1,403 1,424 5,000
2026/01/20 1,415 1,434 1,415 1,434 5,800
2026/01/19 1,395 1,414 1,395 1,411 3,200
2026/01/16 1,395 1,402 1,389 1,394 6,500
2026/01/15 1,375 1,395 1,375 1,395 20,000
2026/01/14 1,382 1,399 1,379 1,382 4,000
2026/01/13 1,394 1,395 1,384 1,384 4,800
2026/01/09 1,374 1,392 1,374 1,392 5,000
2026/01/08 1,374 1,385 1,371 1,374 5,600
2026/01/07 1,381 1,391 1,370 1,380 9,900
2026/01/06 1,356 1,399 1,353 1,391 9,600
2026/01/05 1,359 1,364 1,351 1,352 9,300

このページの先頭へ