7325 (株)アイリックコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	696	702	694	695	5,100	695
2022-12-29	700	701	690	696	8,600	696
2022-12-28	699	702	695	698	11,200	698
2022-12-27	708	708	699	699	14,300	699
2022-12-26	702	709	699	709	11,800	709
2022-12-23	711	711	699	699	13,100	699
2022-12-22	703	705	698	698	8,900	698
2022-12-21	690	703	685	689	23,100	689
2022-12-20	711	716	695	695	37,400	695
2022-12-19	711	724	711	711	11,200	711
2022-12-16	740	740	716	716	25,900	716
2022-12-15	726	807	719	728	213,800	728
2022-12-14	716	720	715	720	6,300	720
2022-12-13	715	719	715	717	2,100	717
2022-12-12	719	721	710	715	13,600	715
2022-12-09	724	726	719	719	5,900	719
2022-12-08	717	722	716	720	3,600	720
2022-12-07	717	722	716	718	3,300	718
2022-12-06	721	726	717	717	10,100	717
2022-12-05	725	725	721	721	4,400	721
2022-12-02	729	730	719	727	7,700	727
2022-12-01	723	729	717	723	6,900	723
2022-11-30	721	724	716	716	5,000	716
2022-11-29	718	728	718	720	3,700	720
2022-11-28	718	735	717	718	6,500	718
2022-11-25	717	725	716	716	7,100	716
2022-11-24	715	723	715	717	7,200	717
2022-11-22	715	720	715	717	8,300	717
2022-11-21	720	720	713	715	5,400	715
2022-11-18	704	733	704	720	21,200	720
2022-11-17	704	707	703	706	5,600	706
2022-11-16	703	707	702	703	8,200	703
2022-11-15	712	716	700	705	21,800	705
2022-11-14	711	719	711	718	6,600	718
2022-11-11	715	721	715	720	5,300	720
2022-11-10	718	718	713	715	3,300	715
2022-11-09	716	719	716	717	3,800	717
2022-11-08	724	724	717	719	3,400	719
2022-11-07	724	724	718	721	3,600	721
2022-11-04	719	727	718	723	2,900	723
2022-11-02	728	728	719	719	4,800	719
2022-11-01	727	729	720	721	2,900	721
2022-10-31	720	723	720	720	2,700	720
2022-10-28	720	723	719	720	2,000	720
2022-10-27	722	722	718	720	1,300	720
2022-10-26	709	723	709	716	3,600	716
2022-10-25	728	728	711	717	4,400	717
2022-10-24	710	717	710	717	3,000	717
2022-10-21	713	713	706	708	4,000	708
2022-10-20	717	717	710	710	2,400	710
2022-10-19	710	717	710	717	2,300	717
2022-10-18	701	710	701	710	5,700	710
2022-10-17	709	709	700	702	47,500	702
2022-10-14	709	713	709	710	5,900	710
2022-10-13	722	722	708	709	11,300	709
2022-10-12	726	726	722	722	2,700	722
2022-10-11	729	729	726	727	3,000	727
2022-10-07	733	734	726	727	4,600	727
2022-10-06	737	742	731	733	5,200	733
2022-10-05	730	736	730	731	2,300	731
2022-10-04	743	743	732	736	3,700	736
2022-10-03	737	737	724	728	4,200	728
2022-09-30	721	735	721	728	4,300	728
2022-09-29	717	725	715	721	4,200	721
2022-09-28	721	722	711	713	12,900	713
2022-09-27	731	732	724	724	10,200	724
2022-09-26	741	743	730	731	17,400	731
2022-09-22	750	753	746	751	11,400	751
2022-09-21	759	760	751	752	12,800	752
2022-09-20	757	761	757	761	9,000	761
2022-09-16	761	764	758	759	4,300	759
2022-09-15	766	766	759	762	3,500	762
2022-09-14	761	765	759	759	10,600	759
2022-09-13	762	766	762	766	3,400	766
2022-09-12	764	766	763	764	6,600	764
2022-09-09	775	775	762	763	8,300	763
2022-09-08	771	771	757	765	36,100	765
2022-09-07	777	777	771	775	8,100	775
2022-09-06	775	780	774	780	4,500	780
2022-09-05	775	782	772	774	7,900	774
2022-09-02	789	789	776	780	11,000	780
2022-09-01	779	791	776	785	14,100	785
2022-08-31	777	786	777	778	11,100	778
2022-08-30	774	785	774	778	9,000	778
2022-08-29	775	785	772	777	15,300	777
2022-08-26	779	783	778	781	8,600	781
2022-08-25	777	784	777	779	11,500	779
2022-08-24	780	789	777	777	23,500	777
2022-08-23	798	798	776	777	127,500	777
2022-08-22	761	784	760	783	107,700	783
2022-08-19	799	801	792	798	48,000	798
2022-08-18	803	820	797	810	72,200	810
2022-08-17	798	928	795	833	750,700	833
2022-08-16	789	793	775	783	71,700	783
2022-08-15	808	808	778	784	69,400	784
2022-08-12	824	824	815	823	5,200	823
2022-08-10	821	825	815	825	4,300	825
2022-08-09	821	825	821	821	1,900	821
2022-08-08	826	830	821	823	7,800	823
2022-08-05	831	839	829	839	4,800	839
2022-08-04	829	831	823	831	4,700	831
2022-08-03	833	838	830	830	4,300	830
2022-08-02	839	839	828	833	4,300	833
2022-08-01	837	837	825	832	3,600	832
2022-07-29	837	837	826	830	3,600	830
2022-07-28	838	840	829	835	10,200	835
2022-07-27	827	858	827	839	15,500	839
2022-07-26	836	836	826	829	3,800	829
2022-07-25	835	835	824	834	7,400	834
2022-07-22	835	835	820	821	7,300	821
2022-07-21	815	836	815	832	11,500	832
2022-07-20	815	824	813	815	11,900	815
2022-07-19	810	814	805	812	6,100	812
2022-07-15	809	810	804	809	4,400	809
2022-07-14	805	809	804	809	3,600	809
2022-07-13	806	808	804	808	5,900	808
2022-07-12	809	809	803	803	12,100	803
2022-07-11	810	810	805	810	13,100	810
2022-07-08	810	812	805	808	5,900	808
2022-07-07	813	813	805	808	4,800	808
2022-07-06	811	812	807	810	5,700	810
2022-07-05	812	818	804	818	13,600	818
2022-07-04	825	825	805	819	15,100	819
2022-07-01	832	833	803	810	38,500	810
2022-06-30	844	844	828	832	25,800	832
2022-06-29	844	854	842	846	66,300	846
2022-06-28	903	919	900	919	39,400	919
2022-06-27	900	904	893	899	22,600	899
2022-06-24	882	890	878	886	20,200	886
2022-06-23	878	880	874	876	12,500	876
2022-06-22	880	880	873	875	9,900	875
2022-06-21	864	880	864	875	8,500	875
2022-06-20	889	890	863	864	14,300	864
2022-06-17	863	875	855	870	21,500	870
2022-06-16	876	882	876	876	5,400	876
2022-06-15	881	886	860	876	23,100	876
2022-06-14	885	887	871	880	32,300	880
2022-06-13	888	892	884	888	13,900	888
2022-06-10	882	888	879	885	13,700	885
2022-06-09	883	889	883	885	13,000	885
2022-06-08	889	893	884	885	10,300	885
2022-06-07	878	884	875	884	15,200	884
2022-06-06	866	873	862	873	16,100	873
2022-06-03	868	868	856	862	23,000	862
2022-06-02	872	872	860	868	22,900	868
2022-06-01	870	874	855	867	47,900	867
2022-05-31	870	917	860	874	273,200	874
2022-05-30	838	862	830	846	46,900	846
2022-05-27	829	830	820	826	10,100	826
2022-05-26	817	826	817	820	10,400	820
2022-05-25	830	830	810	816	37,100	816
2022-05-24	837	837	831	836	13,500	836
2022-05-23	852	853	830	831	24,300	831
2022-05-20	820	839	820	837	9,400	837
2022-05-19	836	836	815	822	26,100	822
2022-05-18	882	883	859	859	20,100	859
2022-05-17	890	890	880	880	10,300	880
2022-05-16	890	902	869	890	43,900	890
2022-05-13	911	918	904	911	8,700	911
2022-05-12	929	929	904	904	11,900	904
2022-05-11	926	932	921	921	6,300	921
2022-05-10	939	939	923	926	10,500	926
2022-05-09	946	954	939	940	16,200	940
2022-05-06	968	968	945	945	8,400	945
2022-05-02	948	952	944	944	4,600	944
2022-04-28	950	959	940	944	12,900	944
2022-04-27	948	960	942	950	4,700	950
2022-04-26	960	961	950	950	2,900	950
2022-04-25	968	968	952	957	8,700	957
2022-04-22	950	969	945	968	9,500	968
2022-04-21	972	972	945	956	11,800	956
2022-04-20	951	988	949	951	20,800	951
2022-04-19	939	949	936	948	5,800	948
2022-04-18	929	940	929	932	8,100	932
2022-04-15	930	940	925	929	4,200	929
2022-04-14	921	934	917	934	6,300	934
2022-04-13	917	918	909	918	4,600	918
2022-04-12	914	916	900	905	7,200	905
2022-04-11	915	929	905	914	11,100	914
2022-04-08	932	933	911	915	10,000	915
2022-04-07	924	928	921	922	4,900	922
2022-04-06	935	939	925	926	6,500	926
2022-04-05	934	936	927	932	7,800	932
2022-04-04	934	934	922	934	9,400	934
2022-04-01	915	920	906	920	9,900	920
2022-03-31	921	923	906	917	7,500	917
2022-03-30	918	926	909	917	10,500	917
2022-03-29	900	913	899	903	17,000	903
2022-03-28	912	912	885	885	23,100	885
2022-03-25	930	933	905	912	12,400	912
2022-03-24	922	922	909	915	8,500	915
2022-03-23	937	937	904	924	14,400	924
2022-03-22	936	947	910	910	13,400	910
2022-03-18	908	931	908	927	12,900	927
2022-03-17	905	926	891	923	22,000	923
2022-03-16	881	892	871	875	8,700	875
2022-03-15	861	876	858	875	9,000	875
2022-03-14	887	897	857	864	11,200	864
2022-03-11	881	886	860	885	9,900	885
2022-03-10	879	902	879	890	6,800	890
2022-03-09	880	886	866	875	5,400	875
2022-03-08	885	887	862	865	11,700	865
2022-03-07	897	897	850	886	23,600	886
2022-03-04	902	906	887	906	13,000	906
2022-03-03	908	925	903	903	8,100	903
2022-03-02	926	932	901	901	13,500	901
2022-03-01	919	930	911	926	13,300	926
2022-02-28	898	919	886	916	13,000	916
2022-02-25	899	900	880	887	15,300	887
2022-02-24	892	899	880	880	17,900	880
2022-02-22	900	902	888	900	7,900	900
2022-02-21	901	908	897	904	8,900	904
2022-02-18	895	915	891	909	6,000	909
2022-02-17	912	912	895	902	10,100	902
2022-02-16	911	911	898	904	8,400	904
2022-02-15	911	927	888	905	17,400	905
2022-02-14	923	923	902	909	11,900	909
2022-02-10	916	926	905	923	11,800	923
2022-02-09	902	915	901	915	11,800	915
2022-02-08	932	940	883	893	42,400	893
2022-02-07	966	970	924	926	28,700	926
2022-02-04	961	976	952	967	4,600	967
2022-02-03	965	978	962	965	3,500	965
2022-02-02	975	988	960	980	8,700	980
2022-02-01	971	991	955	955	35,100	955
2022-01-31	970	992	970	970	12,000	970
2022-01-28	954	978	943	971	12,500	971
2022-01-27	975	980	948	969	9,800	969
2022-01-26	967	990	961	970	13,000	970
2022-01-25	963	963	945	949	3,100	949
2022-01-24	935	964	935	948	5,200	948
2022-01-21	930	958	930	950	7,700	950
2022-01-20	926	960	926	959	7,200	959
2022-01-19	970	972	930	933	28,900	933
2022-01-18	973	993	971	972	8,600	972
2022-01-17	1,002	1,002	973	980	14,100	980
2022-01-14	992	999	978	998	17,300	998
2022-01-13	1,019	1,019	995	999	10,500	999
2022-01-12	1,009	1,022	1,001	1,008	10,800	1,008
2022-01-11	1,005	1,009	987	1,009	9,400	1,009
2022-01-07	1,006	1,020	987	1,003	8,300	1,003
2022-01-06	1,023	1,030	1,005	1,006	18,500	1,006
2022-01-05	1,072	1,072	1,043	1,046	12,800	1,046
2022-01-04	1,062	1,086	1,061	1,070	11,600	1,070

分割・併合履歴： [2019-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7325 (株)アイリックコーポレーション の時系列データ [2022年度]

7325 (株)アイリックコーポレーションの時系列データ [2022年度]