3917 (株)アイリッジ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-27 | 695 | 695 | 666 | 669 | 225,300 | 669 |
| 2026-01-26 | 727 | 727 | 652 | 675 | 1,316,300 | 675 |
| 2026-01-23 | 627 | 627 | 627 | 627 | 30,700 | 627 |
| 2026-01-22 | 542 | 543 | 522 | 527 | 50,100 | 527 |
| 2026-01-21 | 506 | 551 | 501 | 538 | 109,000 | 538 |
| 2026-01-20 | 515 | 517 | 506 | 506 | 11,300 | 506 |
| 2026-01-19 | 526 | 527 | 511 | 519 | 30,600 | 519 |
| 2026-01-16 | 518 | 527 | 512 | 526 | 30,500 | 526 |
| 2026-01-15 | 501 | 513 | 501 | 511 | 18,300 | 511 |
| 2026-01-14 | 513 | 517 | 500 | 505 | 37,500 | 505 |
| 2026-01-13 | 485 | 515 | 485 | 510 | 84,100 | 510 |
| 2026-01-09 | 488 | 495 | 480 | 489 | 28,400 | 489 |
| 2026-01-08 | 493 | 493 | 481 | 487 | 16,200 | 487 |
| 2026-01-07 | 498 | 498 | 488 | 494 | 23,600 | 494 |
| 2026-01-06 | 484 | 497 | 483 | 497 | 14,000 | 497 |
| 2026-01-05 | 472 | 488 | 472 | 485 | 18,700 | 485 |
分割・併合履歴 ： [2017-04-26]1株→2株