2372 (株)アイロムグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,564	2,605	2,564	2,583	67,600	2,583
2022-12-29	2,495	2,555	2,478	2,551	78,600	2,551
2022-12-28	2,468	2,508	2,451	2,503	83,500	2,503
2022-12-27	2,450	2,498	2,446	2,484	75,700	2,484
2022-12-26	2,475	2,475	2,394	2,429	67,100	2,429
2022-12-23	2,448	2,492	2,420	2,460	85,200	2,460
2022-12-22	2,464	2,486	2,410	2,448	78,500	2,448
2022-12-21	2,410	2,464	2,406	2,454	74,600	2,454
2022-12-20	2,471	2,524	2,351	2,404	281,300	2,404
2022-12-19	2,404	2,538	2,402	2,487	242,500	2,487
2022-12-16	2,322	2,418	2,311	2,397	139,500	2,397
2022-12-15	2,319	2,362	2,315	2,349	71,200	2,349
2022-12-14	2,350	2,358	2,310	2,327	70,600	2,327
2022-12-13	2,258	2,359	2,258	2,311	180,600	2,311
2022-12-12	2,215	2,266	2,213	2,257	56,700	2,257
2022-12-09	2,195	2,238	2,195	2,237	78,700	2,237
2022-12-08	2,241	2,243	2,174	2,193	117,300	2,193
2022-12-07	2,220	2,262	2,205	2,252	79,400	2,252
2022-12-06	2,240	2,244	2,216	2,225	69,100	2,225
2022-12-05	2,318	2,318	2,221	2,240	283,300	2,240
2022-12-02	2,262	2,325	2,246	2,318	158,000	2,318
2022-12-01	2,236	2,297	2,233	2,285	150,400	2,285
2022-11-30	2,240	2,242	2,209	2,218	100,200	2,218
2022-11-29	2,264	2,274	2,237	2,268	80,200	2,268
2022-11-28	2,309	2,322	2,240	2,286	261,300	2,286
2022-11-25	2,207	2,216	2,186	2,209	95,500	2,209
2022-11-24	2,215	2,237	2,201	2,201	82,600	2,201
2022-11-22	2,205	2,224	2,205	2,209	36,900	2,209
2022-11-21	2,218	2,218	2,201	2,204	38,400	2,204
2022-11-18	2,250	2,258	2,203	2,205	76,200	2,205
2022-11-17	2,218	2,273	2,218	2,248	65,400	2,248
2022-11-16	2,220	2,238	2,219	2,224	51,500	2,224
2022-11-15	2,204	2,245	2,196	2,220	65,000	2,220
2022-11-14	2,220	2,233	2,200	2,219	114,000	2,219
2022-11-11	2,275	2,275	2,218	2,262	93,400	2,262
2022-11-10	2,254	2,268	2,216	2,233	79,700	2,233
2022-11-09	2,273	2,276	2,219	2,260	170,600	2,260
2022-11-08	2,331	2,338	2,234	2,273	244,900	2,273
2022-11-07	2,255	2,341	2,240	2,338	303,400	2,338
2022-11-04	2,450	2,450	2,216	2,223	620,900	2,223
2022-11-02	2,594	2,630	2,555	2,609	208,700	2,609
2022-11-01	2,605	2,617	2,560	2,595	85,700	2,595
2022-10-31	2,580	2,586	2,536	2,585	56,400	2,585
2022-10-28	2,573	2,591	2,543	2,552	91,700	2,552
2022-10-27	2,588	2,605	2,561	2,603	31,700	2,603
2022-10-26	2,602	2,633	2,584	2,588	53,500	2,588
2022-10-25	2,610	2,647	2,580	2,594	47,300	2,594
2022-10-24	2,664	2,685	2,602	2,610	41,900	2,610
2022-10-21	2,650	2,682	2,635	2,646	42,400	2,646
2022-10-20	2,688	2,729	2,631	2,658	115,000	2,658
2022-10-19	2,696	2,745	2,680	2,728	75,500	2,728
2022-10-18	2,645	2,731	2,635	2,723	102,700	2,723
2022-10-17	2,685	2,685	2,580	2,585	136,100	2,585
2022-10-14	2,620	2,751	2,620	2,712	206,200	2,712
2022-10-13	2,587	2,620	2,558	2,589	47,000	2,589
2022-10-12	2,574	2,605	2,549	2,601	63,200	2,601
2022-10-11	2,633	2,654	2,541	2,573	125,600	2,573
2022-10-07	2,624	2,691	2,615	2,673	95,900	2,673
2022-10-06	2,610	2,708	2,605	2,659	169,800	2,659
2022-10-05	2,512	2,654	2,507	2,605	181,100	2,605
2022-10-04	2,461	2,512	2,449	2,500	84,900	2,500
2022-10-03	2,339	2,434	2,297	2,434	68,700	2,434
2022-09-30	2,333	2,410	2,302	2,363	72,000	2,363
2022-09-29	2,345	2,364	2,319	2,346	47,600	2,346
2022-09-28	2,316	2,323	2,245	2,300	74,400	2,300
2022-09-27	2,336	2,358	2,302	2,345	50,700	2,345
2022-09-26	2,349	2,350	2,281	2,286	84,900	2,286
2022-09-22	2,355	2,398	2,336	2,398	51,800	2,398
2022-09-21	2,420	2,420	2,370	2,398	67,200	2,398
2022-09-20	2,430	2,445	2,406	2,420	38,000	2,420
2022-09-16	2,463	2,463	2,420	2,456	49,800	2,456
2022-09-15	2,495	2,495	2,441	2,463	43,900	2,463
2022-09-14	2,468	2,526	2,460	2,478	81,600	2,478
2022-09-13	2,562	2,586	2,542	2,542	45,800	2,542
2022-09-12	2,589	2,610	2,557	2,582	65,800	2,582
2022-09-09	2,480	2,622	2,480	2,586	154,700	2,586
2022-09-08	2,420	2,461	2,366	2,449	121,300	2,449
2022-09-07	2,500	2,500	2,371	2,376	138,400	2,376
2022-09-06	2,488	2,530	2,436	2,525	63,700	2,525
2022-09-05	2,451	2,497	2,435	2,470	39,100	2,470
2022-09-02	2,496	2,500	2,418	2,466	78,300	2,466
2022-09-01	2,425	2,492	2,425	2,482	91,200	2,482
2022-08-31	2,426	2,447	2,421	2,429	63,400	2,429
2022-08-30	2,463	2,473	2,430	2,446	54,200	2,446
2022-08-29	2,458	2,478	2,432	2,440	106,700	2,440
2022-08-26	2,559	2,564	2,503	2,508	87,500	2,508
2022-08-25	2,557	2,588	2,557	2,559	38,400	2,559
2022-08-24	2,626	2,626	2,542	2,586	74,100	2,586
2022-08-23	2,520	2,598	2,509	2,588	90,000	2,588
2022-08-22	2,532	2,581	2,516	2,521	93,300	2,521
2022-08-19	2,616	2,645	2,562	2,570	92,700	2,570
2022-08-18	2,605	2,630	2,596	2,609	65,900	2,609
2022-08-17	2,592	2,649	2,575	2,639	112,300	2,639
2022-08-16	2,538	2,612	2,528	2,593	114,500	2,593
2022-08-15	2,620	2,630	2,560	2,564	112,900	2,564
2022-08-12	2,609	2,636	2,579	2,620	178,700	2,620
2022-08-10	2,549	2,619	2,512	2,590	189,000	2,590
2022-08-09	2,518	2,625	2,495	2,568	404,900	2,568
2022-08-08	2,393	2,563	2,351	2,520	1,072,800	2,520
2022-08-05	2,370	2,381	2,350	2,381	372,500	2,381
2022-08-04	1,990	2,000	1,975	1,981	64,100	1,981
2022-08-03	1,966	1,988	1,963	1,981	41,300	1,981
2022-08-02	1,970	1,973	1,954	1,956	27,500	1,956
2022-08-01	1,945	1,985	1,933	1,967	35,400	1,967
2022-07-29	1,945	1,963	1,935	1,952	29,700	1,952
2022-07-28	1,911	1,939	1,904	1,939	38,600	1,939
2022-07-27	1,941	1,941	1,916	1,919	29,400	1,919
2022-07-26	1,935	1,937	1,918	1,929	25,800	1,929
2022-07-25	1,953	1,953	1,930	1,946	14,400	1,946
2022-07-22	1,935	1,960	1,922	1,953	38,800	1,953
2022-07-21	1,918	1,947	1,900	1,944	19,900	1,944
2022-07-20	1,939	1,954	1,924	1,924	38,400	1,924
2022-07-19	1,925	1,928	1,907	1,927	18,700	1,927
2022-07-15	1,900	1,924	1,881	1,924	36,100	1,924
2022-07-14	1,889	1,910	1,877	1,900	28,200	1,900
2022-07-13	1,840	1,894	1,840	1,894	36,600	1,894
2022-07-12	1,867	1,867	1,840	1,848	31,500	1,848
2022-07-11	1,878	1,903	1,876	1,890	32,600	1,890
2022-07-08	1,879	1,911	1,866	1,876	60,600	1,876
2022-07-07	1,860	1,877	1,840	1,876	49,300	1,876
2022-07-06	1,830	1,850	1,821	1,848	60,700	1,848
2022-07-05	1,830	1,837	1,811	1,828	70,900	1,828
2022-07-04	1,798	1,815	1,784	1,805	54,300	1,805
2022-07-01	1,787	1,802	1,747	1,763	39,200	1,763
2022-06-30	1,804	1,810	1,784	1,787	38,800	1,787
2022-06-29	1,800	1,822	1,770	1,819	43,400	1,819
2022-06-28	1,813	1,823	1,790	1,816	9,800	1,816
2022-06-27	1,842	1,842	1,803	1,813	25,400	1,813
2022-06-24	1,758	1,804	1,758	1,802	39,300	1,802
2022-06-23	1,755	1,793	1,746	1,756	37,200	1,756
2022-06-22	1,774	1,774	1,729	1,764	29,900	1,764
2022-06-21	1,727	1,779	1,727	1,763	44,100	1,763
2022-06-20	1,749	1,756	1,695	1,707	51,900	1,707
2022-06-17	1,706	1,733	1,699	1,723	45,200	1,723
2022-06-16	1,781	1,781	1,731	1,741	43,900	1,741
2022-06-15	1,761	1,780	1,736	1,746	51,300	1,746
2022-06-14	1,787	1,787	1,733	1,770	106,600	1,770
2022-06-13	1,878	1,878	1,806	1,822	131,100	1,822
2022-06-10	1,920	1,920	1,894	1,894	58,300	1,894
2022-06-09	1,952	1,970	1,934	1,936	35,200	1,936
2022-06-08	1,931	1,962	1,925	1,957	41,800	1,957
2022-06-07	1,932	1,937	1,907	1,909	36,700	1,909
2022-06-06	1,923	1,946	1,913	1,932	27,700	1,932
2022-06-03	1,956	1,984	1,938	1,951	29,700	1,951
2022-06-02	1,944	1,944	1,914	1,938	31,900	1,938
2022-06-01	1,921	1,958	1,918	1,957	34,100	1,957
2022-05-31	1,952	1,952	1,906	1,914	42,300	1,914
2022-05-30	1,934	1,956	1,915	1,952	50,900	1,952
2022-05-27	1,931	1,936	1,887	1,910	34,700	1,910
2022-05-26	1,930	1,950	1,893	1,893	40,000	1,893
2022-05-25	2,008	2,013	1,928	1,930	66,500	1,930
2022-05-24	2,016	2,035	1,996	1,997	44,900	1,997
2022-05-23	2,041	2,056	2,010	2,022	58,700	2,022
2022-05-20	2,116	2,132	2,051	2,056	57,400	2,056
2022-05-19	2,059	2,125	2,059	2,100	56,000	2,100
2022-05-18	2,118	2,153	2,088	2,130	115,100	2,130
2022-05-17	1,999	2,109	1,964	2,099	123,100	2,099
2022-05-16	2,035	2,055	1,982	1,993	135,800	1,993
2022-05-13	1,899	2,100	1,887	2,027	456,500	2,027
2022-05-12	1,826	1,844	1,726	1,739	237,500	1,739
2022-05-11	2,007	2,007	1,850	1,870	285,700	1,870
2022-05-10	1,990	2,016	1,950	2,013	36,200	2,013
2022-05-09	2,014	2,028	1,987	1,998	41,100	1,998
2022-05-06	2,000	2,016	1,959	2,015	38,700	2,015
2022-05-02	1,957	2,006	1,943	2,000	34,500	2,000
2022-04-28	1,957	1,980	1,937	1,980	33,100	1,980
2022-04-27	1,929	1,968	1,908	1,964	79,600	1,964
2022-04-26	1,923	1,991	1,913	1,984	55,400	1,984
2022-04-25	1,902	1,958	1,902	1,910	110,400	1,910
2022-04-22	2,050	2,051	1,967	1,975	137,200	1,975
2022-04-21	2,113	2,114	2,070	2,096	40,600	2,096
2022-04-20	2,077	2,110	2,045	2,078	63,100	2,078
2022-04-19	2,140	2,140	2,075	2,077	75,900	2,077
2022-04-18	2,176	2,178	2,109	2,113	91,600	2,113
2022-04-15	2,159	2,187	2,131	2,186	103,800	2,186
2022-04-14	2,100	2,169	2,086	2,169	202,500	2,169
2022-04-13	2,017	2,074	2,003	2,074	48,600	2,074
2022-04-12	2,042	2,078	2,028	2,029	72,100	2,029
2022-04-11	2,055	2,091	2,020	2,053	101,800	2,053
2022-04-08	2,062	2,062	1,996	2,055	66,100	2,055
2022-04-07	2,044	2,065	2,010	2,041	92,300	2,041
2022-04-06	2,017	2,065	1,996	2,065	103,900	2,065
2022-04-05	1,982	2,038	1,982	2,037	105,600	2,037
2022-04-04	1,945	1,968	1,914	1,968	53,000	1,968
2022-04-01	1,919	1,934	1,896	1,930	52,000	1,930
2022-03-31	1,945	1,959	1,917	1,927	118,600	1,927
2022-03-30	1,963	1,990	1,942	1,971	60,300	1,971
2022-03-29	1,952	1,988	1,933	1,984	90,400	1,984
2022-03-28	1,965	1,971	1,911	1,931	81,800	1,931
2022-03-25	1,988	1,994	1,951	1,970	55,600	1,970
2022-03-24	1,950	1,994	1,940	1,994	68,000	1,994
2022-03-23	1,939	1,989	1,926	1,967	100,900	1,967
2022-03-22	2,003	2,003	1,899	1,910	155,200	1,910
2022-03-18	2,030	2,032	1,990	2,005	82,100	2,005
2022-03-17	2,040	2,043	1,990	2,024	127,800	2,024
2022-03-16	1,981	2,022	1,965	2,012	103,600	2,012
2022-03-15	1,916	1,960	1,904	1,951	67,600	1,951
2022-03-14	1,907	1,961	1,907	1,930	101,600	1,930
2022-03-11	1,887	1,937	1,887	1,913	92,500	1,913
2022-03-10	1,890	1,937	1,881	1,927	132,600	1,927
2022-03-09	1,891	1,891	1,810	1,825	138,100	1,825
2022-03-08	1,850	1,923	1,825	1,863	212,400	1,863
2022-03-07	1,949	1,979	1,867	1,877	235,900	1,877
2022-03-04	1,955	2,004	1,901	2,003	255,000	2,003
2022-03-03	1,918	2,069	1,918	1,995	332,000	1,995
2022-03-02	1,887	1,913	1,859	1,879	115,400	1,879
2022-03-01	1,892	1,942	1,881	1,918	133,300	1,918
2022-02-28	1,877	1,912	1,839	1,852	133,000	1,852
2022-02-25	1,886	1,936	1,871	1,899	131,400	1,899
2022-02-24	1,856	1,875	1,810	1,844	190,800	1,844
2022-02-22	1,870	1,931	1,862	1,881	102,500	1,881
2022-02-21	1,915	1,915	1,853	1,910	118,900	1,910
2022-02-18	1,958	1,988	1,931	1,938	81,000	1,938
2022-02-17	2,000	2,036	1,974	2,008	115,500	2,008
2022-02-16	1,980	2,005	1,965	1,994	83,000	1,994
2022-02-15	1,972	1,989	1,940	1,948	93,700	1,948
2022-02-14	1,960	1,985	1,931	1,970	206,600	1,970
2022-02-10	2,035	2,046	1,982	2,010	148,900	2,010
2022-02-09	2,061	2,070	1,980	2,003	250,900	2,003
2022-02-08	2,001	2,070	1,971	2,052	287,500	2,052
2022-02-07	1,999	2,058	1,963	1,999	414,100	1,999
2022-02-04	1,849	2,014	1,820	1,996	734,100	1,996
2022-02-03	1,874	1,879	1,763	1,875	996,700	1,875
2022-02-02	1,684	1,794	1,674	1,794	1,175,200	1,794
2022-02-01	1,475	1,509	1,475	1,494	62,800	1,494
2022-01-31	1,474	1,507	1,421	1,475	269,600	1,475
2022-01-28	1,444	1,459	1,417	1,442	71,800	1,442
2022-01-27	1,500	1,509	1,410	1,427	167,200	1,427
2022-01-26	1,510	1,641	1,476	1,510	524,700	1,510
2022-01-25	1,546	1,556	1,501	1,513	59,000	1,513
2022-01-24	1,530	1,561	1,518	1,559	45,200	1,559
2022-01-21	1,533	1,542	1,515	1,541	41,500	1,541
2022-01-20	1,536	1,572	1,534	1,547	47,200	1,547
2022-01-19	1,570	1,576	1,538	1,548	58,300	1,548
2022-01-18	1,559	1,600	1,551	1,581	54,000	1,581
2022-01-17	1,590	1,592	1,548	1,550	35,900	1,550
2022-01-14	1,599	1,650	1,540	1,574	151,100	1,574
2022-01-13	1,633	1,633	1,604	1,604	27,400	1,604
2022-01-12	1,600	1,636	1,600	1,633	38,900	1,633
2022-01-11	1,600	1,609	1,582	1,595	40,400	1,595
2022-01-07	1,626	1,636	1,585	1,614	74,000	1,614
2022-01-06	1,669	1,669	1,620	1,620	70,000	1,620
2022-01-05	1,717	1,717	1,675	1,688	64,000	1,688
2022-01-04	1,668	1,721	1,649	1,706	107,100	1,706

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

2372 (株)アイロムグループ の時系列データ [2022年度]

2372 (株)アイロムグループの時系列データ [2022年度]