2372 (株)アイロムグループ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,811 | 1,825 | 1,811 | 1,813 | 14,200 | 1,813 |
| 2024-05-01 | 1,821 | 1,823 | 1,801 | 1,811 | 20,300 | 1,811 |
| 2024-04-30 | 1,822 | 1,824 | 1,805 | 1,812 | 15,100 | 1,812 |
| 2024-04-26 | 1,808 | 1,808 | 1,778 | 1,800 | 23,500 | 1,800 |
| 2024-04-25 | 1,805 | 1,814 | 1,794 | 1,795 | 11,600 | 1,795 |
| 2024-04-24 | 1,809 | 1,815 | 1,797 | 1,815 | 19,500 | 1,815 |
| 2024-04-23 | 1,803 | 1,813 | 1,795 | 1,800 | 14,200 | 1,800 |
| 2024-04-22 | 1,780 | 1,796 | 1,778 | 1,796 | 21,600 | 1,796 |
| 2024-04-19 | 1,786 | 1,786 | 1,750 | 1,765 | 51,500 | 1,765 |
| 2024-04-18 | 1,789 | 1,805 | 1,789 | 1,800 | 10,600 | 1,800 |
| 2024-04-17 | 1,799 | 1,799 | 1,777 | 1,784 | 32,800 | 1,784 |
| 2024-04-16 | 1,818 | 1,818 | 1,797 | 1,802 | 41,400 | 1,802 |
| 2024-04-15 | 1,819 | 1,828 | 1,815 | 1,823 | 12,400 | 1,823 |
| 2024-04-12 | 1,836 | 1,848 | 1,824 | 1,824 | 20,400 | 1,824 |
| 2024-04-11 | 1,834 | 1,836 | 1,814 | 1,831 | 14,300 | 1,831 |
| 2024-04-10 | 1,836 | 1,862 | 1,833 | 1,837 | 19,700 | 1,837 |
| 2024-04-09 | 1,850 | 1,850 | 1,824 | 1,828 | 20,100 | 1,828 |
| 2024-04-08 | 1,850 | 1,853 | 1,830 | 1,830 | 19,200 | 1,830 |
| 2024-04-05 | 1,820 | 1,828 | 1,805 | 1,823 | 18,500 | 1,823 |
| 2024-04-04 | 1,828 | 1,831 | 1,820 | 1,830 | 25,500 | 1,830 |
| 2024-04-03 | 1,821 | 1,828 | 1,804 | 1,819 | 37,400 | 1,819 |
| 2024-04-02 | 1,844 | 1,850 | 1,819 | 1,830 | 35,500 | 1,830 |
| 2024-04-01 | 1,900 | 1,900 | 1,843 | 1,843 | 32,900 | 1,843 |
| 2024-03-29 | 1,885 | 1,902 | 1,879 | 1,889 | 27,000 | 1,889 |
| 2024-03-28 | 1,883 | 1,900 | 1,871 | 1,891 | 22,600 | 1,891 |
| 2024-03-27 | 1,950 | 1,950 | 1,929 | 1,932 | 41,600 | 1,932 |
| 2024-03-26 | 1,936 | 1,941 | 1,924 | 1,941 | 29,400 | 1,941 |
| 2024-03-25 | 1,937 | 1,946 | 1,920 | 1,926 | 40,800 | 1,926 |
| 2024-03-22 | 1,914 | 1,940 | 1,901 | 1,927 | 47,300 | 1,927 |
| 2024-03-21 | 1,919 | 1,940 | 1,894 | 1,898 | 48,500 | 1,898 |
| 2024-03-19 | 1,865 | 1,908 | 1,865 | 1,902 | 53,900 | 1,902 |
| 2024-03-18 | 1,868 | 1,870 | 1,852 | 1,865 | 31,100 | 1,865 |
| 2024-03-15 | 1,856 | 1,857 | 1,841 | 1,841 | 22,400 | 1,841 |
| 2024-03-14 | 1,840 | 1,864 | 1,840 | 1,864 | 26,300 | 1,864 |
| 2024-03-13 | 1,843 | 1,864 | 1,835 | 1,843 | 25,600 | 1,843 |
| 2024-03-12 | 1,827 | 1,836 | 1,795 | 1,836 | 44,400 | 1,836 |
| 2024-03-11 | 1,818 | 1,829 | 1,806 | 1,823 | 55,800 | 1,823 |
| 2024-03-08 | 1,822 | 1,834 | 1,811 | 1,823 | 32,700 | 1,823 |
| 2024-03-07 | 1,841 | 1,846 | 1,814 | 1,829 | 43,800 | 1,829 |
| 2024-03-06 | 1,821 | 1,845 | 1,820 | 1,830 | 46,500 | 1,830 |
| 2024-03-05 | 1,815 | 1,854 | 1,812 | 1,832 | 39,900 | 1,832 |
| 2024-03-04 | 1,832 | 1,843 | 1,818 | 1,818 | 40,800 | 1,818 |
| 2024-03-01 | 1,866 | 1,867 | 1,824 | 1,830 | 65,000 | 1,830 |
| 2024-02-29 | 1,860 | 1,875 | 1,850 | 1,866 | 26,600 | 1,866 |
| 2024-02-28 | 1,856 | 1,880 | 1,856 | 1,859 | 31,800 | 1,859 |
| 2024-02-27 | 1,841 | 1,856 | 1,836 | 1,854 | 26,800 | 1,854 |
| 2024-02-26 | 1,820 | 1,842 | 1,809 | 1,834 | 42,200 | 1,834 |
| 2024-02-22 | 1,837 | 1,838 | 1,816 | 1,830 | 29,700 | 1,830 |
| 2024-02-21 | 1,840 | 1,840 | 1,814 | 1,830 | 31,100 | 1,830 |
| 2024-02-20 | 1,825 | 1,853 | 1,823 | 1,835 | 50,600 | 1,835 |
| 2024-02-19 | 1,828 | 1,834 | 1,816 | 1,823 | 48,700 | 1,823 |
| 2024-02-16 | 1,780 | 1,836 | 1,780 | 1,826 | 80,100 | 1,826 |
| 2024-02-15 | 1,803 | 1,805 | 1,772 | 1,776 | 123,500 | 1,776 |
| 2024-02-14 | 1,810 | 1,819 | 1,797 | 1,810 | 69,600 | 1,810 |
| 2024-02-13 | 1,840 | 1,840 | 1,802 | 1,825 | 114,800 | 1,825 |
| 2024-02-09 | 1,845 | 1,883 | 1,837 | 1,842 | 118,200 | 1,842 |
| 2024-02-08 | 1,835 | 1,895 | 1,834 | 1,845 | 469,500 | 1,845 |
| 2024-02-07 | 2,050 | 2,078 | 2,036 | 2,057 | 99,700 | 2,057 |
| 2024-02-06 | 2,040 | 2,050 | 2,027 | 2,033 | 27,600 | 2,033 |
| 2024-02-05 | 2,016 | 2,064 | 2,011 | 2,057 | 54,800 | 2,057 |
| 2024-02-02 | 2,022 | 2,029 | 2,011 | 2,016 | 37,400 | 2,016 |
| 2024-02-01 | 2,040 | 2,040 | 2,017 | 2,021 | 23,900 | 2,021 |
| 2024-01-31 | 2,028 | 2,045 | 2,022 | 2,042 | 22,900 | 2,042 |
| 2024-01-30 | 2,083 | 2,083 | 2,035 | 2,035 | 59,300 | 2,035 |
| 2024-01-29 | 2,073 | 2,087 | 2,062 | 2,083 | 30,300 | 2,083 |
| 2024-01-26 | 2,061 | 2,087 | 2,052 | 2,056 | 51,900 | 2,056 |
| 2024-01-25 | 2,060 | 2,069 | 2,045 | 2,062 | 30,000 | 2,062 |
| 2024-01-24 | 2,049 | 2,065 | 2,041 | 2,062 | 40,000 | 2,062 |
| 2024-01-23 | 2,063 | 2,068 | 2,042 | 2,048 | 31,600 | 2,048 |
| 2024-01-22 | 2,032 | 2,063 | 2,018 | 2,063 | 54,900 | 2,063 |
| 2024-01-19 | 2,003 | 2,039 | 2,003 | 2,007 | 33,500 | 2,007 |
| 2024-01-18 | 2,000 | 2,026 | 1,998 | 2,003 | 43,700 | 2,003 |
| 2024-01-17 | 2,073 | 2,074 | 2,015 | 2,015 | 49,200 | 2,015 |
| 2024-01-16 | 2,043 | 2,075 | 2,026 | 2,067 | 79,700 | 2,067 |
| 2024-01-15 | 2,010 | 2,029 | 1,992 | 2,029 | 61,700 | 2,029 |
| 2024-01-12 | 2,008 | 2,014 | 1,996 | 2,004 | 50,200 | 2,004 |
| 2024-01-11 | 2,032 | 2,037 | 2,001 | 2,010 | 47,000 | 2,010 |
| 2024-01-10 | 2,028 | 2,045 | 2,013 | 2,014 | 61,900 | 2,014 |
| 2024-01-09 | 2,045 | 2,072 | 2,027 | 2,028 | 50,900 | 2,028 |
| 2024-01-05 | 2,036 | 2,054 | 2,027 | 2,040 | 62,100 | 2,040 |
| 2024-01-04 | 1,973 | 2,035 | 1,971 | 2,029 | 35,600 | 2,029 |
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
