2372 (株)アイロムグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,722	1,733	1,633	1,643	199,000	1,643
2021-12-29	1,616	1,663	1,605	1,654	57,300	1,654
2021-12-28	1,633	1,633	1,594	1,616	126,700	1,616
2021-12-27	1,649	1,650	1,611	1,611	35,300	1,611
2021-12-24	1,657	1,701	1,634	1,643	88,400	1,643
2021-12-23	1,652	1,662	1,642	1,646	29,300	1,646
2021-12-22	1,607	1,647	1,606	1,643	44,900	1,643
2021-12-21	1,607	1,628	1,583	1,605	45,700	1,605
2021-12-20	1,636	1,646	1,565	1,581	101,500	1,581
2021-12-17	1,670	1,677	1,640	1,645	47,600	1,645
2021-12-16	1,699	1,720	1,675	1,682	58,600	1,682
2021-12-15	1,670	1,696	1,670	1,677	39,200	1,677
2021-12-14	1,670	1,674	1,640	1,669	63,300	1,669
2021-12-13	1,700	1,703	1,670	1,673	34,600	1,673
2021-12-10	1,711	1,711	1,684	1,691	39,500	1,691
2021-12-09	1,718	1,747	1,710	1,711	51,200	1,711
2021-12-08	1,725	1,749	1,723	1,746	56,400	1,746
2021-12-07	1,682	1,721	1,682	1,718	51,000	1,718
2021-12-06	1,676	1,687	1,666	1,668	46,300	1,668
2021-12-03	1,660	1,698	1,657	1,694	37,900	1,694
2021-12-02	1,680	1,690	1,641	1,667	87,300	1,667
2021-12-01	1,700	1,719	1,661	1,700	84,400	1,700
2021-11-30	1,765	1,796	1,694	1,709	78,100	1,709
2021-11-29	1,744	1,800	1,737	1,742	119,500	1,742
2021-11-26	1,792	1,792	1,743	1,771	55,600	1,771
2021-11-25	1,824	1,836	1,791	1,798	39,600	1,798
2021-11-24	1,823	1,824	1,798	1,810	46,700	1,810
2021-11-22	1,820	1,841	1,801	1,827	23,900	1,827
2021-11-19	1,840	1,845	1,806	1,818	42,500	1,818
2021-11-18	1,888	1,897	1,834	1,848	52,800	1,848
2021-11-17	1,938	1,940	1,875	1,875	59,700	1,875
2021-11-16	1,956	1,961	1,935	1,938	20,200	1,938
2021-11-15	1,948	1,965	1,930	1,956	41,900	1,956
2021-11-12	1,883	1,936	1,883	1,934	44,900	1,934
2021-11-11	1,872	1,902	1,864	1,889	39,900	1,889
2021-11-10	1,861	1,882	1,845	1,872	80,200	1,872
2021-11-09	1,918	1,941	1,870	1,878	79,600	1,878
2021-11-08	1,956	1,965	1,906	1,918	76,200	1,918
2021-11-05	2,070	2,112	1,929	1,946	239,600	1,946
2021-11-04	2,000	2,001	1,981	1,996	49,400	1,996
2021-11-02	1,995	2,009	1,981	1,984	31,000	1,984
2021-11-01	1,988	2,001	1,977	1,998	37,600	1,998
2021-10-29	1,987	1,987	1,953	1,965	33,900	1,965
2021-10-28	1,990	1,995	1,972	1,972	46,000	1,972
2021-10-27	1,978	1,985	1,962	1,981	39,400	1,981
2021-10-26	1,962	1,987	1,956	1,976	41,200	1,976
2021-10-25	1,966	1,971	1,941	1,954	52,200	1,954
2021-10-22	1,971	2,000	1,966	1,966	41,900	1,966
2021-10-21	2,020	2,024	1,971	1,971	57,300	1,971
2021-10-20	2,020	2,037	2,013	2,023	35,500	2,023
2021-10-19	1,997	2,017	1,997	2,009	27,500	2,009
2021-10-18	2,004	2,021	1,988	1,991	28,100	1,991
2021-10-15	1,968	2,003	1,964	2,003	47,700	2,003
2021-10-14	1,977	2,004	1,965	1,968	45,700	1,968
2021-10-13	1,997	2,012	1,974	1,974	54,000	1,974
2021-10-12	2,041	2,044	2,002	2,002	32,800	2,002
2021-10-11	2,008	2,045	1,983	2,041	77,700	2,041
2021-10-08	2,017	2,075	2,000	2,000	116,900	2,000
2021-10-07	2,032	2,079	2,023	2,033	94,000	2,033
2021-10-06	2,079	2,108	2,022	2,040	114,300	2,040
2021-10-05	2,065	2,088	2,003	2,055	138,600	2,055
2021-10-04	2,179	2,179	2,074	2,106	119,400	2,106
2021-10-01	2,183	2,194	2,128	2,150	98,300	2,150
2021-09-30	2,222	2,239	2,198	2,198	52,100	2,198
2021-09-29	2,241	2,250	2,194	2,202	155,200	2,202
2021-09-28	2,283	2,287	2,224	2,283	130,000	2,283
2021-09-27	2,245	2,276	2,230	2,271	77,200	2,271
2021-09-24	2,200	2,242	2,200	2,235	101,900	2,235
2021-09-22	2,187	2,202	2,151	2,166	89,000	2,166
2021-09-21	2,194	2,209	2,175	2,180	126,700	2,180
2021-09-17	2,209	2,277	2,209	2,266	90,600	2,266
2021-09-16	2,300	2,325	2,201	2,239	185,700	2,239
2021-09-15	2,308	2,335	2,274	2,328	102,800	2,328
2021-09-14	2,309	2,373	2,290	2,332	240,200	2,332
2021-09-13	2,268	2,273	2,226	2,249	63,000	2,249
2021-09-10	2,236	2,278	2,208	2,274	157,300	2,274
2021-09-09	2,172	2,236	2,171	2,225	120,900	2,225
2021-09-08	2,159	2,180	2,146	2,172	67,500	2,172
2021-09-07	2,197	2,207	2,133	2,143	115,500	2,143
2021-09-06	2,200	2,223	2,152	2,200	124,300	2,200
2021-09-03	2,140	2,263	2,136	2,203	486,300	2,203
2021-09-02	2,099	2,111	2,086	2,109	46,500	2,109
2021-09-01	2,076	2,095	2,051	2,095	63,400	2,095
2021-08-31	2,082	2,095	2,065	2,078	62,500	2,078
2021-08-30	2,032	2,090	2,032	2,082	74,200	2,082
2021-08-27	1,998	2,024	1,976	2,024	62,600	2,024
2021-08-26	1,960	2,041	1,956	2,013	157,000	2,013
2021-08-25	1,938	1,971	1,930	1,946	48,900	1,946
2021-08-24	1,904	1,947	1,899	1,930	85,700	1,930
2021-08-23	1,895	1,917	1,886	1,894	82,600	1,894
2021-08-20	1,882	1,914	1,871	1,875	92,100	1,875
2021-08-19	1,880	1,918	1,877	1,877	44,500	1,877
2021-08-18	1,867	1,903	1,852	1,903	65,700	1,903
2021-08-17	1,931	1,940	1,874	1,874	73,900	1,874
2021-08-16	1,943	1,945	1,898	1,939	82,300	1,939
2021-08-13	1,926	1,950	1,911	1,948	27,900	1,948
2021-08-12	1,959	1,974	1,935	1,937	68,600	1,937
2021-08-11	1,941	1,959	1,924	1,954	63,800	1,954
2021-08-10	1,880	1,941	1,871	1,937	57,100	1,937
2021-08-06	1,875	1,913	1,847	1,879	105,000	1,879
2021-08-05	1,903	1,921	1,876	1,876	70,700	1,876
2021-08-04	1,920	1,944	1,897	1,923	60,900	1,923
2021-08-03	1,923	1,955	1,904	1,904	34,700	1,904
2021-08-02	1,912	1,937	1,894	1,927	58,400	1,927
2021-07-30	1,940	1,940	1,891	1,903	42,100	1,903
2021-07-29	1,905	1,945	1,901	1,945	48,300	1,945
2021-07-28	1,911	1,920	1,890	1,901	49,300	1,901
2021-07-27	1,946	1,946	1,918	1,929	35,700	1,929
2021-07-26	1,947	1,960	1,921	1,926	29,300	1,926
2021-07-21	1,917	1,938	1,913	1,937	28,800	1,937
2021-07-20	1,909	1,936	1,907	1,907	50,400	1,907
2021-07-19	1,948	1,948	1,908	1,924	45,700	1,924
2021-07-16	1,950	1,963	1,936	1,956	25,400	1,956
2021-07-15	2,000	2,000	1,953	1,953	56,000	1,953
2021-07-14	2,009	2,009	1,991	2,007	25,500	2,007
2021-07-13	2,017	2,032	1,994	2,007	48,000	2,007
2021-07-12	1,978	2,029	1,978	2,019	89,600	2,019
2021-07-09	1,900	1,959	1,877	1,953	95,500	1,953
2021-07-08	1,989	1,995	1,928	1,929	128,100	1,929
2021-07-07	2,003	2,017	1,988	1,999	51,800	1,999
2021-07-06	2,033	2,033	1,997	2,019	46,700	2,019
2021-07-05	2,030	2,060	2,010	2,016	48,600	2,016
2021-07-02	2,010	2,026	2,005	2,023	42,200	2,023
2021-07-01	2,012	2,014	1,987	2,005	44,700	2,005
2021-06-30	2,018	2,030	1,992	2,012	87,400	2,012
2021-06-29	2,055	2,058	2,023	2,023	32,700	2,023
2021-06-28	2,045	2,054	2,016	2,053	45,000	2,053
2021-06-25	2,037	2,053	2,031	2,037	31,000	2,037
2021-06-24	2,058	2,074	2,029	2,043	69,500	2,043
2021-06-23	2,046	2,085	2,039	2,073	98,400	2,073
2021-06-22	2,009	2,071	1,997	2,054	106,800	2,054
2021-06-21	2,032	2,040	1,965	1,980	310,900	1,980
2021-06-18	2,081	2,098	2,041	2,081	223,900	2,081
2021-06-17	2,278	2,311	2,086	2,088	1,156,000	2,088
2021-06-16	2,107	2,111	2,086	2,101	27,100	2,101
2021-06-15	2,098	2,117	2,089	2,109	85,500	2,109
2021-06-14	2,124	2,141	2,076	2,083	100,800	2,083
2021-06-11	2,131	2,149	2,121	2,128	52,000	2,128
2021-06-10	2,111	2,129	2,101	2,120	52,900	2,120
2021-06-09	2,074	2,125	2,071	2,100	53,200	2,100
2021-06-08	2,072	2,084	2,057	2,072	63,200	2,072
2021-06-07	2,006	2,064	2,006	2,057	75,200	2,057
2021-06-04	2,045	2,045	1,993	2,002	109,300	2,002
2021-06-03	2,041	2,070	2,022	2,044	145,700	2,044
2021-06-02	2,102	2,108	2,037	2,039	141,300	2,039
2021-06-01	2,082	2,099	2,054	2,097	91,900	2,097
2021-05-31	2,095	2,124	2,061	2,068	112,500	2,068
2021-05-28	2,087	2,107	2,059	2,086	95,400	2,086
2021-05-27	2,120	2,122	2,077	2,077	79,400	2,077
2021-05-26	2,116	2,149	2,070	2,105	184,400	2,105
2021-05-25	2,129	2,152	2,099	2,117	115,500	2,117
2021-05-24	2,162	2,186	2,120	2,144	132,900	2,144
2021-05-21	2,146	2,182	2,131	2,164	100,200	2,164
2021-05-20	2,105	2,150	2,098	2,121	102,800	2,121
2021-05-19	2,097	2,149	2,071	2,108	134,800	2,108
2021-05-18	2,058	2,117	2,056	2,105	115,000	2,105
2021-05-17	2,120	2,125	2,030	2,058	156,500	2,058
2021-05-14	2,126	2,178	2,097	2,102	160,700	2,102
2021-05-13	2,076	2,145	1,998	2,100	324,000	2,100
2021-05-12	2,294	2,305	2,085	2,097	475,300	2,097
2021-05-11	2,338	2,338	2,281	2,295	141,000	2,295
2021-05-10	2,390	2,400	2,326	2,364	193,700	2,364
2021-05-07	2,440	2,440	2,370	2,385	206,800	2,385
2021-05-06	2,421	2,499	2,403	2,442	196,400	2,442
2021-04-30	2,455	2,548	2,434	2,443	258,700	2,443
2021-04-28	2,496	2,508	2,405	2,421	320,700	2,421
2021-04-27	2,510	2,718	2,491	2,529	602,300	2,529
2021-04-26	2,511	2,540	2,474	2,492	85,100	2,492
2021-04-23	2,540	2,610	2,505	2,510	180,500	2,510
2021-04-22	2,515	2,579	2,494	2,574	186,200	2,574
2021-04-21	2,420	2,489	2,419	2,477	178,500	2,477
2021-04-20	2,477	2,480	2,424	2,469	136,200	2,469
2021-04-19	2,515	2,550	2,488	2,506	116,400	2,506
2021-04-16	2,522	2,554	2,497	2,519	157,400	2,519
2021-04-15	2,455	2,535	2,432	2,521	220,900	2,521
2021-04-14	2,437	2,457	2,393	2,453	116,400	2,453
2021-04-13	2,416	2,480	2,414	2,445	123,800	2,445
2021-04-12	2,430	2,440	2,398	2,409	123,600	2,409
2021-04-09	2,443	2,468	2,420	2,434	110,400	2,434
2021-04-08	2,506	2,506	2,400	2,425	250,600	2,425
2021-04-07	2,460	2,537	2,442	2,527	305,700	2,527
2021-04-06	2,455	2,550	2,435	2,445	239,400	2,445
2021-04-05	2,490	2,495	2,421	2,455	190,700	2,455
2021-04-02	2,580	2,580	2,443	2,492	316,100	2,492
2021-04-01	2,476	2,520	2,435	2,514	245,100	2,514
2021-03-31	2,409	2,467	2,378	2,444	340,700	2,444
2021-03-30	2,387	2,456	2,300	2,420	540,200	2,420
2021-03-29	2,544	2,544	2,316	2,347	818,200	2,347
2021-03-26	2,431	2,587	2,398	2,583	608,100	2,583
2021-03-25	2,504	2,539	2,354	2,421	784,700	2,421
2021-03-24	2,566	2,684	2,525	2,546	775,700	2,546
2021-03-23	2,643	2,671	2,483	2,589	990,800	2,589
2021-03-22	2,429	2,665	2,398	2,641	929,400	2,641
2021-03-19	2,360	2,430	2,261	2,430	823,000	2,430
2021-03-18	2,260	2,364	2,205	2,359	1,123,000	2,359
2021-03-17	2,000	2,226	1,985	2,135	1,190,900	2,135
2021-03-16	1,925	1,938	1,907	1,938	30,400	1,938
2021-03-15	1,925	1,970	1,917	1,937	78,300	1,937
2021-03-12	1,917	1,933	1,886	1,933	73,300	1,933
2021-03-11	1,870	1,906	1,853	1,901	57,500	1,901
2021-03-10	1,839	1,870	1,822	1,864	62,900	1,864
2021-03-09	1,785	1,828	1,772	1,819	61,200	1,819
2021-03-08	1,785	1,829	1,782	1,815	62,100	1,815
2021-03-05	1,765	1,786	1,704	1,782	107,900	1,782
2021-03-04	1,812	1,815	1,760	1,783	83,000	1,783
2021-03-03	1,871	1,885	1,825	1,840	97,400	1,840
2021-03-02	1,918	1,920	1,869	1,891	67,200	1,891
2021-03-01	1,901	1,912	1,873	1,903	74,100	1,903
2021-02-26	1,926	1,939	1,883	1,892	91,500	1,892
2021-02-25	1,875	1,953	1,871	1,948	84,800	1,948
2021-02-24	1,931	1,931	1,866	1,873	61,000	1,873
2021-02-22	1,910	1,941	1,910	1,932	59,400	1,932
2021-02-19	1,900	1,927	1,869	1,895	112,700	1,895
2021-02-18	1,985	1,985	1,927	1,927	69,100	1,927
2021-02-17	1,931	1,996	1,920	1,991	92,300	1,991
2021-02-16	2,004	2,004	1,940	1,940	112,500	1,940
2021-02-15	2,012	2,018	1,983	2,009	85,800	2,009
2021-02-12	2,001	2,020	1,971	2,004	131,900	2,004
2021-02-10	1,920	1,992	1,898	1,989	150,000	1,989
2021-02-09	1,940	1,970	1,904	1,921	99,100	1,921
2021-02-08	1,954	1,954	1,905	1,921	136,300	1,921
2021-02-05	1,863	1,974	1,857	1,942	429,400	1,942
2021-02-04	1,837	1,837	1,790	1,814	145,400	1,814
2021-02-03	1,809	1,838	1,799	1,838	70,500	1,838
2021-02-02	1,775	1,818	1,769	1,817	61,900	1,817
2021-02-01	1,748	1,783	1,739	1,775	45,500	1,775
2021-01-29	1,796	1,823	1,740	1,745	107,400	1,745
2021-01-28	1,797	1,797	1,774	1,791	87,800	1,791
2021-01-27	1,844	1,845	1,801	1,819	67,200	1,819
2021-01-26	1,850	1,876	1,818	1,819	139,100	1,819
2021-01-25	1,840	1,849	1,812	1,845	132,900	1,845
2021-01-22	1,776	1,801	1,761	1,800	67,500	1,800
2021-01-21	1,771	1,819	1,767	1,795	103,000	1,795
2021-01-20	1,755	1,771	1,753	1,768	46,000	1,768
2021-01-19	1,742	1,771	1,735	1,764	64,800	1,764
2021-01-18	1,758	1,758	1,731	1,734	68,100	1,734
2021-01-15	1,735	1,764	1,724	1,761	83,600	1,761
2021-01-14	1,749	1,758	1,725	1,740	86,900	1,740
2021-01-13	1,729	1,760	1,721	1,739	103,900	1,739
2021-01-12	1,720	1,741	1,718	1,735	62,300	1,735
2021-01-08	1,696	1,743	1,695	1,740	88,900	1,740
2021-01-07	1,734	1,740	1,696	1,698	126,400	1,698
2021-01-06	1,678	1,736	1,678	1,719	116,100	1,719
2021-01-05	1,655	1,681	1,638	1,678	59,500	1,678
2021-01-04	1,674	1,680	1,632	1,655	63,900	1,655

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

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

2372 (株)アイロムグループ の時系列データ [2021年度]

2372 (株)アイロムグループの時系列データ [2021年度]