7325 (株)アイリックコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 723 | 734 | 722 | 730 | 1,400 | 730 |
| 2024-04-25 | 733 | 735 | 723 | 733 | 2,500 | 733 |
| 2024-04-24 | 731 | 735 | 716 | 733 | 4,400 | 733 |
| 2024-04-23 | 727 | 731 | 717 | 731 | 6,700 | 731 |
| 2024-04-22 | 714 | 727 | 700 | 720 | 10,300 | 720 |
| 2024-04-19 | 713 | 724 | 701 | 722 | 7,100 | 722 |
| 2024-04-18 | 710 | 728 | 701 | 728 | 11,800 | 728 |
| 2024-04-17 | 719 | 720 | 710 | 714 | 10,000 | 714 |
| 2024-04-16 | 734 | 738 | 720 | 728 | 7,700 | 728 |
| 2024-04-15 | 757 | 758 | 733 | 748 | 6,100 | 748 |
| 2024-04-12 | 768 | 772 | 746 | 759 | 8,900 | 759 |
| 2024-04-11 | 769 | 770 | 756 | 768 | 5,300 | 768 |
| 2024-04-10 | 767 | 776 | 752 | 770 | 14,400 | 770 |
| 2024-04-09 | 736 | 769 | 732 | 767 | 12,900 | 767 |
| 2024-04-08 | 743 | 761 | 739 | 751 | 11,000 | 751 |
| 2024-04-05 | 724 | 747 | 684 | 747 | 63,100 | 747 |
| 2024-04-04 | 755 | 760 | 736 | 739 | 16,100 | 739 |
| 2024-04-03 | 734 | 760 | 729 | 740 | 15,100 | 740 |
| 2024-04-02 | 765 | 765 | 734 | 745 | 12,100 | 745 |
| 2024-04-01 | 735 | 754 | 735 | 754 | 16,300 | 754 |
| 2024-03-29 | 751 | 765 | 745 | 746 | 21,000 | 746 |
| 2024-03-28 | 764 | 775 | 746 | 748 | 18,300 | 748 |
| 2024-03-27 | 767 | 770 | 743 | 765 | 47,300 | 765 |
| 2024-03-26 | 766 | 788 | 756 | 769 | 35,200 | 769 |
| 2024-03-25 | 801 | 801 | 753 | 780 | 47,600 | 780 |
| 2024-03-22 | 798 | 813 | 798 | 800 | 20,400 | 800 |
| 2024-03-21 | 804 | 844 | 795 | 798 | 48,400 | 798 |
| 2024-03-19 | 814 | 828 | 794 | 804 | 30,000 | 804 |
| 2024-03-18 | 804 | 820 | 793 | 813 | 22,000 | 813 |
| 2024-03-15 | 827 | 840 | 783 | 812 | 61,600 | 812 |
| 2024-03-14 | 860 | 877 | 790 | 829 | 162,700 | 829 |
| 2024-03-13 | 919 | 927 | 849 | 865 | 160,600 | 865 |
| 2024-03-12 | 886 | 946 | 822 | 912 | 266,000 | 912 |
| 2024-03-11 | 934 | 934 | 847 | 901 | 212,200 | 901 |
| 2024-03-08 | 1,043 | 1,060 | 841 | 997 | 821,700 | 997 |
| 2024-03-07 | 792 | 938 | 791 | 938 | 542,700 | 938 |
| 2024-03-06 | 768 | 800 | 756 | 773 | 20,300 | 773 |
| 2024-03-05 | 731 | 768 | 731 | 768 | 17,300 | 768 |
| 2024-03-04 | 749 | 749 | 729 | 739 | 3,400 | 739 |
| 2024-03-01 | 742 | 745 | 727 | 744 | 4,500 | 744 |
| 2024-02-29 | 727 | 741 | 727 | 739 | 4,300 | 739 |
| 2024-02-28 | 738 | 740 | 735 | 736 | 3,400 | 736 |
| 2024-02-27 | 729 | 734 | 725 | 734 | 3,100 | 734 |
| 2024-02-26 | 719 | 731 | 719 | 729 | 12,100 | 729 |
| 2024-02-22 | 735 | 735 | 712 | 719 | 8,700 | 719 |
| 2024-02-21 | 722 | 723 | 715 | 723 | 4,100 | 723 |
| 2024-02-20 | 730 | 733 | 721 | 728 | 2,500 | 728 |
| 2024-02-19 | 735 | 735 | 712 | 732 | 9,900 | 732 |
| 2024-02-16 | 762 | 763 | 720 | 735 | 14,600 | 735 |
| 2024-02-15 | 742 | 789 | 714 | 749 | 50,400 | 749 |
| 2024-02-14 | 700 | 700 | 692 | 694 | 1,000 | 694 |
| 2024-02-13 | 697 | 700 | 691 | 700 | 4,700 | 700 |
| 2024-02-09 | 694 | 694 | 691 | 694 | 1,200 | 694 |
| 2024-02-08 | 695 | 695 | 689 | 694 | 2,000 | 694 |
| 2024-02-07 | 693 | 698 | 688 | 695 | 4,000 | 695 |
| 2024-02-06 | 690 | 696 | 684 | 696 | 3,300 | 696 |
| 2024-02-05 | 697 | 699 | 687 | 690 | 8,000 | 690 |
| 2024-02-02 | 699 | 703 | 696 | 701 | 10,400 | 701 |
| 2024-02-01 | 690 | 698 | 690 | 698 | 7,400 | 698 |
| 2024-01-31 | 688 | 690 | 688 | 690 | 1,400 | 690 |
| 2024-01-30 | 685 | 688 | 685 | 688 | 600 | 688 |
| 2024-01-29 | 687 | 689 | 685 | 685 | 4,000 | 685 |
| 2024-01-26 | 686 | 687 | 685 | 687 | 700 | 687 |
| 2024-01-25 | 679 | 683 | 678 | 683 | 4,200 | 683 |
| 2024-01-24 | 670 | 674 | 670 | 672 | 900 | 672 |
| 2024-01-23 | 671 | 674 | 670 | 670 | 3,100 | 670 |
| 2024-01-22 | 667 | 671 | 667 | 671 | 2,900 | 671 |
| 2024-01-19 | 669 | 670 | 667 | 667 | 2,300 | 667 |
| 2024-01-18 | 667 | 667 | 661 | 664 | 6,000 | 664 |
| 2024-01-17 | 668 | 671 | 667 | 669 | 2,600 | 669 |
| 2024-01-16 | 670 | 671 | 668 | 668 | 2,000 | 668 |
| 2024-01-15 | 671 | 675 | 670 | 670 | 3,800 | 670 |
| 2024-01-12 | 680 | 680 | 670 | 675 | 6,800 | 675 |
| 2024-01-11 | 671 | 689 | 671 | 680 | 15,400 | 680 |
| 2024-01-10 | 669 | 670 | 662 | 664 | 7,500 | 664 |
| 2024-01-09 | 656 | 669 | 656 | 669 | 3,500 | 669 |
| 2024-01-05 | 665 | 665 | 660 | 660 | 5,000 | 660 |
| 2024-01-04 | 646 | 659 | 641 | 659 | 4,000 | 659 |
分割・併合履歴 ： [2019-03-27]1株→2株
