3917 (株)アイリッジ 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 | 506 | 512 | 505 | 512 | 9,400 | 512 |
| 2024-05-01 | 510 | 513 | 506 | 512 | 11,100 | 512 |
| 2024-04-30 | 504 | 518 | 504 | 513 | 32,600 | 513 |
| 2024-04-26 | 496 | 504 | 495 | 504 | 11,700 | 504 |
| 2024-04-25 | 507 | 507 | 494 | 499 | 16,400 | 499 |
| 2024-04-24 | 497 | 508 | 497 | 506 | 15,500 | 506 |
| 2024-04-23 | 501 | 510 | 496 | 504 | 20,900 | 504 |
| 2024-04-22 | 499 | 499 | 494 | 498 | 16,600 | 498 |
| 2024-04-19 | 508 | 510 | 484 | 497 | 61,000 | 497 |
| 2024-04-18 | 508 | 515 | 504 | 514 | 20,600 | 514 |
| 2024-04-17 | 517 | 517 | 503 | 509 | 46,800 | 509 |
| 2024-04-16 | 525 | 529 | 509 | 519 | 68,400 | 519 |
| 2024-04-15 | 568 | 578 | 524 | 528 | 344,700 | 528 |
| 2024-04-12 | 532 | 534 | 528 | 528 | 3,000 | 528 |
| 2024-04-11 | 530 | 535 | 525 | 530 | 12,100 | 530 |
| 2024-04-10 | 531 | 537 | 531 | 531 | 6,800 | 531 |
| 2024-04-09 | 535 | 535 | 530 | 533 | 4,900 | 533 |
| 2024-04-08 | 524 | 544 | 524 | 534 | 36,200 | 534 |
| 2024-04-05 | 521 | 530 | 517 | 525 | 13,600 | 525 |
| 2024-04-04 | 529 | 530 | 517 | 525 | 32,000 | 525 |
| 2024-04-03 | 520 | 532 | 519 | 528 | 15,600 | 528 |
| 2024-04-02 | 545 | 545 | 526 | 528 | 17,300 | 528 |
| 2024-04-01 | 554 | 554 | 539 | 540 | 17,000 | 540 |
| 2024-03-29 | 550 | 555 | 550 | 554 | 7,300 | 554 |
| 2024-03-28 | 554 | 559 | 550 | 550 | 14,900 | 550 |
| 2024-03-27 | 559 | 560 | 554 | 560 | 26,400 | 560 |
| 2024-03-26 | 550 | 563 | 550 | 562 | 36,600 | 562 |
| 2024-03-25 | 552 | 558 | 548 | 550 | 51,100 | 550 |
| 2024-03-22 | 551 | 554 | 538 | 550 | 67,000 | 550 |
| 2024-03-21 | 546 | 555 | 546 | 547 | 29,600 | 547 |
| 2024-03-19 | 543 | 544 | 536 | 544 | 15,300 | 544 |
| 2024-03-18 | 530 | 539 | 528 | 538 | 32,700 | 538 |
| 2024-03-15 | 538 | 538 | 521 | 529 | 24,600 | 529 |
| 2024-03-14 | 556 | 564 | 539 | 543 | 106,500 | 543 |
| 2024-03-13 | 545 | 562 | 526 | 560 | 110,200 | 560 |
| 2024-03-12 | 534 | 548 | 525 | 545 | 67,700 | 545 |
| 2024-03-11 | 521 | 532 | 521 | 525 | 43,400 | 525 |
| 2024-03-08 | 519 | 540 | 516 | 536 | 67,700 | 536 |
| 2024-03-07 | 525 | 528 | 515 | 521 | 23,600 | 521 |
| 2024-03-06 | 511 | 531 | 511 | 528 | 31,700 | 528 |
| 2024-03-05 | 511 | 516 | 505 | 515 | 25,100 | 515 |
| 2024-03-04 | 520 | 524 | 514 | 517 | 19,600 | 517 |
| 2024-03-01 | 524 | 526 | 517 | 521 | 16,700 | 521 |
| 2024-02-29 | 532 | 532 | 522 | 524 | 22,700 | 524 |
| 2024-02-28 | 527 | 543 | 526 | 532 | 43,600 | 532 |
| 2024-02-27 | 520 | 532 | 519 | 530 | 43,100 | 530 |
| 2024-02-26 | 514 | 523 | 510 | 519 | 54,400 | 519 |
| 2024-02-22 | 524 | 524 | 509 | 511 | 49,100 | 511 |
| 2024-02-21 | 524 | 524 | 511 | 517 | 30,200 | 517 |
| 2024-02-20 | 514 | 529 | 513 | 521 | 48,500 | 521 |
| 2024-02-19 | 507 | 518 | 507 | 514 | 23,200 | 514 |
| 2024-02-16 | 503 | 513 | 499 | 507 | 48,000 | 507 |
| 2024-02-15 | 506 | 510 | 496 | 499 | 80,400 | 499 |
| 2024-02-14 | 515 | 516 | 504 | 504 | 53,800 | 504 |
| 2024-02-13 | 520 | 529 | 516 | 525 | 125,900 | 525 |
| 2024-02-09 | 537 | 539 | 522 | 525 | 138,200 | 525 |
| 2024-02-08 | 545 | 550 | 532 | 539 | 157,600 | 539 |
| 2024-02-07 | 565 | 568 | 529 | 545 | 718,400 | 545 |
| 2024-02-06 | 587 | 658 | 547 | 555 | 3,118,100 | 555 |
| 2024-02-05 | 506 | 606 | 502 | 606 | 79,100 | 606 |
| 2024-02-02 | 500 | 508 | 500 | 506 | 18,200 | 506 |
| 2024-02-01 | 507 | 507 | 492 | 500 | 27,500 | 500 |
| 2024-01-31 | 502 | 509 | 497 | 505 | 25,000 | 505 |
| 2024-01-30 | 507 | 507 | 501 | 504 | 13,700 | 504 |
| 2024-01-29 | 504 | 509 | 501 | 504 | 26,000 | 504 |
| 2024-01-26 | 500 | 505 | 497 | 505 | 27,800 | 505 |
| 2024-01-25 | 510 | 512 | 495 | 501 | 41,200 | 501 |
| 2024-01-24 | 508 | 508 | 499 | 506 | 26,000 | 506 |
| 2024-01-23 | 510 | 512 | 505 | 511 | 15,400 | 511 |
| 2024-01-22 | 499 | 509 | 495 | 509 | 24,000 | 509 |
| 2024-01-19 | 499 | 500 | 495 | 495 | 14,400 | 495 |
| 2024-01-18 | 498 | 506 | 495 | 497 | 21,900 | 497 |
| 2024-01-17 | 520 | 520 | 497 | 497 | 61,800 | 497 |
| 2024-01-16 | 530 | 531 | 519 | 519 | 29,300 | 519 |
| 2024-01-15 | 533 | 536 | 526 | 528 | 52,300 | 528 |
| 2024-01-12 | 531 | 537 | 524 | 529 | 108,800 | 529 |
| 2024-01-11 | 513 | 580 | 513 | 533 | 555,400 | 533 |
| 2024-01-10 | 509 | 514 | 507 | 507 | 15,100 | 507 |
| 2024-01-09 | 505 | 509 | 501 | 505 | 41,700 | 505 |
| 2024-01-05 | 505 | 507 | 502 | 505 | 8,000 | 505 |
| 2024-01-04 | 507 | 511 | 502 | 505 | 19,600 | 505 |
分割・併合履歴 ： [2017-04-26]1株→2株
