1. HOME >
  2. 株価時系列 >
  3. 2372 >
  4. 2019年

2372 (株)アイロムグループ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5231,5261,5031,50847,7001,508
2019-12-271,5001,5251,4981,52596,9001,525
2019-12-261,4661,5001,4661,49384,3001,493
2019-12-251,4801,4911,4651,47150,9001,471
2019-12-241,4581,4771,4561,46959,3001,469
2019-12-231,5041,5121,4631,465138,6001,465
2019-12-201,5371,5371,4901,504122,5001,504
2019-12-191,5191,5631,5071,541233,9001,541
2019-12-181,4801,5441,4741,498162,2001,498
2019-12-171,4731,4901,4711,48560,5001,485
2019-12-161,4921,4971,4691,47287,9001,472
2019-12-131,5201,5201,4961,50580,7001,505
2019-12-121,5241,5241,4951,50175,7001,501
2019-12-111,5621,5661,4891,515472,7001,515
2019-12-101,5511,5701,5161,553153,0001,553
2019-12-091,4981,5921,4911,561619,6001,561
2019-12-061,4751,4921,4731,48773,4001,487
2019-12-051,4691,4801,4631,46337,6001,463
2019-12-041,4521,4771,4521,46965,3001,469
2019-12-031,4391,4741,4361,46942,0001,469
2019-12-021,4671,4741,4561,45645,8001,456
2019-11-291,4421,4611,4421,45758,6001,457
2019-11-281,4571,4571,4411,44133,9001,441
2019-11-271,4791,4841,4391,457104,5001,457
2019-11-261,4851,4851,4711,47873,0001,478
2019-11-251,4551,4801,4551,47776,5001,477
2019-11-221,4281,4591,4281,44275,4001,442
2019-11-211,4481,4521,4201,44064,9001,440
2019-11-201,4331,4501,4281,44157,7001,441
2019-11-191,4341,4531,4251,43790,1001,437
2019-11-181,4141,4321,4111,430104,7001,430
2019-11-151,4071,4171,3921,40291,8001,402
2019-11-141,4011,4291,4011,415104,3001,415
2019-11-131,4271,4331,4001,407235,3001,407
2019-11-121,4701,4701,4181,434123,7001,434
2019-11-111,4101,4531,4051,446238,9001,446
2019-11-081,4581,4911,4051,407424,6001,407
2019-11-071,5261,5521,5171,519115,9001,519
2019-11-061,5491,5491,5201,531101,2001,531
2019-11-051,5641,5771,5421,546100,7001,546
2019-11-011,5501,5721,5271,547110,6001,547
2019-10-311,5521,5631,5381,55447,9001,554
2019-10-301,5451,5521,5241,552113,3001,552
2019-10-291,5371,5471,5321,53543,3001,535
2019-10-281,5371,5411,5221,52460,4001,524
2019-10-251,5371,5531,5201,52788,3001,527
2019-10-241,5531,5641,5421,54553,5001,545
2019-10-231,5371,5531,5211,553105,6001,553
2019-10-211,5401,5581,5311,53445,5001,534
2019-10-181,5361,5561,5311,53252,5001,532
2019-10-171,5821,5821,5301,536109,2001,536
2019-10-161,6001,6011,5651,573119,3001,573
2019-10-151,5951,6071,5811,58845,4001,588
2019-10-111,6041,6071,5821,58566,3001,585
2019-10-101,6091,6271,5821,600143,6001,600
2019-10-091,6131,6281,6041,607118,3001,607
2019-10-081,6161,6441,6101,63153,3001,631
2019-10-071,6271,6361,6061,62853,4001,628
2019-10-041,6121,6341,6061,63051,6001,630
2019-10-031,6111,6241,5981,61264,7001,612
2019-10-021,6211,6561,6201,62758,3001,627
2019-10-011,6301,6831,6271,63795,3001,637
2019-09-301,6601,6601,5961,622117,4001,622
2019-09-271,7031,7371,6431,664232,7001,664
2019-09-261,6481,7341,6481,664162,9001,664
2019-09-251,6511,6511,6231,63855,8001,638
2019-09-241,6421,6941,6421,66093,9001,660
2019-09-201,6271,6511,6261,64236,6001,642
2019-09-191,6111,6451,6101,62765,7001,627
2019-09-181,6011,6111,5901,60673,4001,606
2019-09-171,6001,6201,5901,60752,8001,607
2019-09-131,6171,6231,5981,62246,3001,622
2019-09-121,6131,6201,6021,60847,4001,608
2019-09-111,6431,6431,6031,615109,7001,615
2019-09-101,6621,6751,6411,65031,2001,650
2019-09-091,6441,6761,6401,67045,2001,670
2019-09-061,6481,6751,6471,64949,0001,649
2019-09-051,6101,6581,6101,64569,6001,645
2019-09-041,5981,6161,5901,60832,9001,608
2019-09-031,6071,6191,5951,61641,1001,616
2019-09-021,6521,6521,6101,61142,6001,611
2019-08-301,5811,6741,5801,661104,2001,661
2019-08-291,6011,6061,5541,56760,3001,567
2019-08-281,5971,6081,5801,60167,7001,601
2019-08-271,6121,6271,6051,60535,1001,605
2019-08-261,6151,6281,6021,60256,4001,602
2019-08-231,6721,6821,6411,65540,5001,655
2019-08-221,6641,6941,6641,67353,0001,673
2019-08-211,6551,6651,6241,66076,2001,660
2019-08-201,6111,6681,6101,66549,4001,665
2019-08-191,6131,6261,6031,61919,4001,619
2019-08-161,6001,6201,6001,61328,9001,613
2019-08-151,5961,6111,5851,59975,1001,599
2019-08-141,6771,6971,6261,64769,9001,647
2019-08-131,6101,6751,6101,67580,4001,675
2019-08-091,5961,6841,5901,638120,1001,638
2019-08-081,6241,6301,5901,611101,8001,611
2019-08-071,6251,6291,6021,61766,6001,617
2019-08-061,5501,6321,5461,632103,6001,632
2019-08-051,6791,6811,5951,615112,0001,615
2019-08-021,6911,6911,6501,66897,1001,668
2019-08-011,7091,7331,7021,72270,7001,722
2019-07-311,7041,7271,6951,72776,9001,727
2019-07-301,7251,7391,7151,71790,6001,717
2019-07-291,7451,7451,7111,72061,9001,720
2019-07-261,7181,7341,7091,73046,5001,730
2019-07-251,7011,7301,6911,73055,4001,730
2019-07-241,7101,7191,6951,70152,2001,701
2019-07-231,6571,7151,6471,70784,0001,707
2019-07-221,6701,6771,6351,64476,4001,644
2019-07-191,6831,6951,6701,67088,1001,670
2019-07-181,7351,7351,6801,681104,3001,681
2019-07-171,7511,7551,7321,749100,4001,749
2019-07-161,7121,7591,7111,750108,2001,750
2019-07-121,7041,7351,7001,72777,5001,727
2019-07-111,6971,7241,6881,702111,2001,702
2019-07-101,6571,7041,6461,695158,8001,695
2019-07-091,6751,7341,6681,670404,7001,670
2019-07-081,7071,7101,6601,668185,1001,668
2019-07-051,6981,7001,6511,698202,6001,698
2019-07-041,6201,6891,6141,682246,6001,682
2019-07-031,6201,6281,5891,60883,6001,608
2019-07-021,5701,6241,5701,611157,3001,611
2019-07-011,5711,5841,5541,574142,4001,574
2019-06-281,5261,5441,5211,53941,8001,539
2019-06-271,5241,5301,5081,52773,8001,527
2019-06-261,5061,5171,4951,512104,0001,512
2019-06-251,5321,5411,5091,51063,1001,510
2019-06-241,5401,5581,5141,52575,2001,525
2019-06-211,5681,5831,5351,535113,6001,535
2019-06-201,5541,5971,5451,582189,8001,582
2019-06-191,5251,5571,5251,55665,2001,556
2019-06-181,5531,5611,5071,51494,3001,514
2019-06-171,5611,5751,5421,54366,8001,543
2019-06-141,5251,5681,5251,56392,7001,563
2019-06-131,5401,5491,5271,53494,6001,534
2019-06-121,5581,5841,5431,54496,1001,544
2019-06-111,5451,5761,5431,57195,1001,571
2019-06-101,5551,5741,5411,548115,4001,548
2019-06-071,5021,5481,4921,546118,0001,546
2019-06-061,4871,5281,4871,500122,5001,500
2019-06-051,5421,5421,5101,517105,6001,517
2019-06-041,5021,5231,4871,519114,2001,519
2019-06-031,5381,5461,5071,509145,2001,509
2019-05-311,6201,6251,5581,570186,4001,570
2019-05-301,5961,6401,5911,635142,6001,635
2019-05-291,6011,6341,5931,605127,6001,605
2019-05-281,6471,6501,6021,634135,5001,634
2019-05-271,5791,6161,5571,613135,4001,613
2019-05-241,5881,5961,5591,575189,7001,575
2019-05-231,6361,6431,5801,597148,2001,597
2019-05-221,6361,6661,6291,634175,3001,634
2019-05-211,6401,6631,5941,648238,8001,648
2019-05-201,6901,7151,6251,625192,8001,625
2019-05-171,6421,7481,6421,699397,0001,699
2019-05-161,6361,6671,6161,643160,2001,643
2019-05-151,6991,7001,6111,643240,0001,643
2019-05-141,6711,7321,6641,696277,3001,696
2019-05-131,8351,9351,7161,744712,4001,744
2019-05-101,8301,8411,7851,798204,0001,798
2019-05-091,8361,8391,7881,809187,2001,809
2019-05-081,8231,8641,7961,841161,3001,841
2019-05-071,8501,8741,7851,842414,2001,842
2019-04-261,8191,8561,7761,850379,2001,850
2019-04-251,7421,8351,7421,828421,0001,828
2019-04-241,7101,7481,6841,735323,9001,735
2019-04-231,6601,7081,6471,693256,7001,693
2019-04-221,6781,6861,6431,654154,1001,654
2019-04-191,6111,6891,5981,686590,9001,686
2019-04-181,6321,6601,5851,586255,1001,586
2019-04-171,6221,6611,6221,658158,3001,658
2019-04-161,6501,7071,6141,619429,2001,619
2019-04-151,5811,6651,5811,656402,8001,656
2019-04-121,5731,5821,5521,569122,5001,569
2019-04-111,5801,5861,5581,57275,9001,572
2019-04-101,5521,5831,5481,57893,9001,578
2019-04-091,5721,5811,5471,56993,8001,569
2019-04-081,5451,5851,5451,579183,9001,579
2019-04-051,5301,5631,5251,563126,5001,563
2019-04-041,5291,5561,5201,542110,7001,542
2019-04-031,5371,5401,5051,534130,8001,534
2019-04-021,5651,5831,5321,540228,2001,540
2019-04-011,5271,5681,5201,532173,2001,532
2019-03-291,5271,5431,4961,514173,2001,514
2019-03-281,5991,5991,5151,527509,2001,527
2019-03-271,4651,5041,4651,481141,9001,481
2019-03-261,4591,4801,4591,472111,4001,472
2019-03-251,4511,4671,4311,459135,2001,459
2019-03-221,4831,4971,4791,49389,4001,493
2019-03-201,4831,4971,4781,49361,9001,493
2019-03-191,4831,4901,4681,48376,3001,483
2019-03-181,5001,5011,4771,481108,2001,481
2019-03-151,5091,5231,4971,50090,5001,500
2019-03-141,5291,5291,5001,51689,6001,516
2019-03-131,5101,5371,4941,506108,5001,506
2019-03-121,4701,5211,4681,499116,4001,499
2019-03-111,4871,4991,4461,461122,3001,461
2019-03-081,5191,5241,4741,481175,0001,481
2019-03-071,5701,5711,5381,548138,9001,548
2019-03-061,5891,6171,5771,597223,1001,597
2019-03-051,5521,5761,5401,571158,1001,571
2019-03-041,5751,6001,5651,565152,1001,565
2019-03-011,5771,6151,5561,562252,4001,562
2019-02-281,6341,6391,5651,578546,3001,578
2019-02-271,6721,7091,6041,6511,266,6001,651
2019-02-261,4851,6851,4851,5941,456,1001,594
2019-02-251,4951,5151,4801,491146,5001,491
2019-02-221,4881,4951,4661,489113,1001,489
2019-02-211,5101,5291,4791,502143,1001,502
2019-02-201,5081,5221,4791,495172,7001,495
2019-02-191,5401,5921,4981,504231,1001,504
2019-02-181,4971,5351,4781,517212,8001,517
2019-02-151,4581,4781,4451,47295,0001,472
2019-02-141,4781,5001,4461,458145,3001,458
2019-02-131,4731,4851,4471,464180,2001,464
2019-02-121,4401,5091,4401,469200,1001,469
2019-02-081,3901,4421,3701,429614,0001,429
2019-02-071,6121,6151,5271,552397,9001,552
2019-02-061,6201,6211,5831,608228,5001,608
2019-02-051,6001,6121,5561,605292,3001,605
2019-02-041,5301,5951,5231,585277,1001,585
2019-02-011,5041,5151,4811,504170,9001,504
2019-01-311,5001,5231,4851,501199,9001,501
2019-01-301,5381,5491,4511,477475,4001,477
2019-01-291,5441,5581,5041,557284,0001,557
2019-01-281,6201,6401,5451,560526,9001,560
2019-01-251,6501,6501,5891,608516,5001,608
2019-01-241,6881,7151,6151,653869,1001,653
2019-01-231,6691,7041,5941,6781,302,0001,678
2019-01-221,5141,6301,4971,629682,4001,629
2019-01-211,5791,5841,4901,515287,6001,515
2019-01-181,5421,5571,5271,546152,5001,546
2019-01-171,5701,5791,5151,532218,5001,532
2019-01-161,5791,6301,5531,564284,5001,564
2019-01-151,5001,5981,4881,579237,6001,579
2019-01-111,5261,5551,5051,512179,6001,512
2019-01-101,5101,5361,4761,497171,3001,497
2019-01-091,5731,5831,5121,512288,4001,512
2019-01-081,5431,5961,5431,573175,5001,573
2019-01-071,5621,5781,5051,539248,5001,539
2019-01-041,4501,4981,4231,492203,2001,492

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