2372 (株)アイロムグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,787 | 2,788 | 2,787 | 2,787 | 35,700 | 2,787 |
| 2025-04-03 | 2,787 | 2,787 | 2,786 | 2,786 | 18,600 | 2,786 |
| 2025-04-02 | 2,787 | 2,788 | 2,786 | 2,786 | 63,500 | 2,786 |
| 2025-04-01 | 2,787 | 2,787 | 2,786 | 2,787 | 48,600 | 2,787 |
| 2025-03-31 | 2,787 | 2,788 | 2,786 | 2,786 | 216,600 | 2,786 |
| 2025-03-28 | 2,795 | 2,795 | 2,786 | 2,786 | 327,600 | 2,786 |
| 2025-03-27 | 2,794 | 2,795 | 2,788 | 2,795 | 12,600 | 2,795 |
| 2025-03-26 | 2,787 | 2,795 | 2,787 | 2,795 | 18,000 | 2,795 |
| 2025-03-25 | 2,786 | 2,786 | 2,785 | 2,786 | 12,300 | 2,786 |
| 2025-03-24 | 2,786 | 2,786 | 2,785 | 2,785 | 8,400 | 2,785 |
| 2025-03-21 | 2,785 | 2,786 | 2,785 | 2,785 | 7,300 | 2,785 |
| 2025-03-19 | 2,786 | 2,786 | 2,785 | 2,785 | 22,700 | 2,785 |
| 2025-03-18 | 2,786 | 2,786 | 2,785 | 2,785 | 10,000 | 2,785 |
| 2025-03-17 | 2,786 | 2,786 | 2,785 | 2,785 | 17,000 | 2,785 |
| 2025-03-14 | 2,786 | 2,786 | 2,785 | 2,785 | 9,900 | 2,785 |
| 2025-03-13 | 2,785 | 2,786 | 2,785 | 2,785 | 8,000 | 2,785 |
| 2025-03-12 | 2,785 | 2,786 | 2,784 | 2,785 | 9,300 | 2,785 |
| 2025-03-11 | 2,784 | 2,786 | 2,783 | 2,784 | 25,600 | 2,784 |
| 2025-03-10 | 2,784 | 2,784 | 2,783 | 2,784 | 44,000 | 2,784 |
| 2025-03-07 | 2,783 | 2,784 | 2,783 | 2,783 | 39,000 | 2,783 |
| 2025-03-06 | 2,783 | 2,784 | 2,783 | 2,784 | 17,000 | 2,784 |
| 2025-03-05 | 2,782 | 2,783 | 2,781 | 2,783 | 5,400 | 2,783 |
| 2025-03-04 | 2,782 | 2,785 | 2,781 | 2,782 | 20,100 | 2,782 |
| 2025-03-03 | 2,782 | 2,791 | 2,780 | 2,782 | 15,600 | 2,782 |
| 2025-02-28 | 2,795 | 2,796 | 2,795 | 2,795 | 27,700 | 2,795 |
| 2025-02-27 | 2,795 | 2,796 | 2,795 | 2,795 | 43,600 | 2,795 |
| 2025-02-26 | 2,794 | 2,795 | 2,794 | 2,794 | 18,200 | 2,794 |
| 2025-02-25 | 2,794 | 2,795 | 2,794 | 2,794 | 31,600 | 2,794 |
| 2025-02-21 | 2,795 | 2,795 | 2,794 | 2,794 | 39,000 | 2,794 |
| 2025-02-20 | 2,794 | 2,795 | 2,794 | 2,794 | 31,800 | 2,794 |
| 2025-02-19 | 2,794 | 2,795 | 2,794 | 2,794 | 25,400 | 2,794 |
| 2025-02-18 | 2,794 | 2,795 | 2,794 | 2,794 | 31,500 | 2,794 |
| 2025-02-17 | 2,794 | 2,795 | 2,794 | 2,794 | 25,200 | 2,794 |
| 2025-02-14 | 2,795 | 2,796 | 2,794 | 2,794 | 49,800 | 2,794 |
| 2025-02-13 | 2,795 | 2,795 | 2,794 | 2,794 | 50,500 | 2,794 |
| 2025-02-12 | 2,795 | 2,796 | 2,794 | 2,794 | 24,400 | 2,794 |
| 2025-02-10 | 2,795 | 2,796 | 2,794 | 2,795 | 22,200 | 2,795 |
| 2025-02-07 | 2,794 | 2,797 | 2,794 | 2,794 | 24,700 | 2,794 |
| 2025-02-06 | 2,795 | 2,797 | 2,794 | 2,794 | 71,300 | 2,794 |
| 2025-02-05 | 2,795 | 2,796 | 2,794 | 2,794 | 33,000 | 2,794 |
| 2025-02-04 | 2,793 | 2,795 | 2,793 | 2,794 | 68,800 | 2,794 |
| 2025-02-03 | 2,792 | 2,795 | 2,791 | 2,793 | 434,600 | 2,793 |
| 2025-01-31 | 2,789 | 2,789 | 2,784 | 2,786 | 9,100 | 2,786 |
| 2025-01-30 | 2,790 | 2,791 | 2,782 | 2,788 | 65,100 | 2,788 |
| 2025-01-29 | 2,790 | 2,790 | 2,787 | 2,790 | 47,000 | 2,790 |
| 2025-01-28 | 2,788 | 2,791 | 2,785 | 2,788 | 25,700 | 2,788 |
| 2025-01-27 | 2,789 | 2,790 | 2,787 | 2,788 | 14,900 | 2,788 |
| 2025-01-24 | 2,789 | 2,789 | 2,787 | 2,789 | 18,700 | 2,789 |
| 2025-01-23 | 2,789 | 2,791 | 2,788 | 2,788 | 26,300 | 2,788 |
| 2025-01-22 | 2,789 | 2,791 | 2,789 | 2,789 | 19,200 | 2,789 |
| 2025-01-21 | 2,787 | 2,789 | 2,787 | 2,789 | 9,800 | 2,789 |
| 2025-01-20 | 2,788 | 2,789 | 2,787 | 2,788 | 19,200 | 2,788 |
| 2025-01-17 | 2,786 | 2,788 | 2,786 | 2,788 | 13,900 | 2,788 |
| 2025-01-16 | 2,786 | 2,788 | 2,786 | 2,786 | 9,100 | 2,786 |
| 2025-01-15 | 2,786 | 2,787 | 2,785 | 2,787 | 26,000 | 2,787 |
| 2025-01-14 | 2,784 | 2,786 | 2,784 | 2,785 | 17,200 | 2,785 |
| 2025-01-10 | 2,785 | 2,787 | 2,784 | 2,784 | 22,100 | 2,784 |
| 2025-01-09 | 2,785 | 2,786 | 2,784 | 2,784 | 13,200 | 2,784 |
| 2025-01-08 | 2,785 | 2,787 | 2,783 | 2,784 | 15,000 | 2,784 |
| 2025-01-07 | 2,785 | 2,788 | 2,785 | 2,786 | 44,800 | 2,786 |
| 2025-01-06 | 2,785 | 2,787 | 2,783 | 2,785 | 51,100 | 2,785 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株