1. HOME >
  2. 株価時系列 >
  3. 3917 >
  4. 2020年

3917 (株)アイリッジ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1391,1621,1201,13541,5001,135
2020-12-291,1201,2211,1171,162140,5001,162
2020-12-281,1171,1171,0201,08565,9001,085
2020-12-251,1351,1431,0981,11231,1001,112
2020-12-241,1441,1491,1231,12332,5001,123
2020-12-231,1201,1541,1151,14448,2001,144
2020-12-221,1611,1681,1051,11794,7001,117
2020-12-211,1911,2141,1551,16140,3001,161
2020-12-181,2141,2191,1681,18151,0001,181
2020-12-171,1981,2321,1801,22554,0001,225
2020-12-161,2051,2051,1631,17945,1001,179
2020-12-151,2251,2251,1811,18647,3001,186
2020-12-141,2121,2451,2041,23042,4001,230
2020-12-111,2051,2561,2051,21879,8001,218
2020-12-101,2041,2081,1701,17535,7001,175
2020-12-091,2301,2531,1881,19361,0001,193
2020-12-081,2111,2621,2101,22676,7001,226
2020-12-071,2761,2761,2001,211146,9001,211
2020-12-041,3431,3541,2551,265191,0001,265
2020-12-031,4141,4541,3401,343159,2001,343
2020-12-021,5801,5931,4051,422262,6001,422
2020-12-011,5511,6121,5261,591181,5001,591
2020-11-301,5131,5831,4861,539290,9001,539
2020-11-271,4011,5101,4011,504374,1001,504
2020-11-261,3351,3991,3351,36680,1001,366
2020-11-251,3851,4141,3051,335111,2001,335
2020-11-241,3451,3891,3281,373147,6001,373
2020-11-201,3021,3781,3011,343205,1001,343
2020-11-191,3021,3621,2951,324219,0001,324
2020-11-181,2221,3181,2121,287141,2001,287
2020-11-171,2821,3201,2271,235166,9001,235
2020-11-161,1181,3091,1181,287247,9001,287
2020-11-131,1581,1721,1201,148102,5001,148
2020-11-121,1861,2121,1621,17971,7001,179
2020-11-111,1751,2231,1471,202111,1001,202
2020-11-101,2501,2501,1431,159214,6001,159
2020-11-091,2631,3001,2461,251112,4001,251
2020-11-061,3401,3401,2601,262164,8001,262
2020-11-051,3061,3451,2581,323226,7001,323
2020-11-041,2311,3051,2311,278203,2001,278
2020-11-021,2351,2431,1991,216152,0001,216
2020-10-301,3381,3441,2051,247276,5001,247
2020-10-291,2491,3541,2171,345182,5001,345
2020-10-281,2501,2871,2251,262173,9001,262
2020-10-271,2481,2941,1901,243294,4001,243
2020-10-261,4001,4001,2661,273383,0001,273
2020-10-231,3281,4201,2791,406402,0001,406
2020-10-221,3751,4531,3051,338452,0001,338
2020-10-211,3581,3841,3361,372192,7001,372
2020-10-201,3691,4151,2821,358558,5001,358
2020-10-191,1491,2401,1411,230192,7001,230
2020-10-161,1411,1861,1051,119106,9001,119
2020-10-151,1961,2231,1411,141131,2001,141
2020-10-141,1341,2821,1331,213539,4001,213
2020-10-131,1651,1971,1261,126146,0001,126
2020-10-121,1641,2091,1561,161167,1001,161
2020-10-091,1011,1521,0741,134120,3001,134
2020-10-081,0801,1111,0771,10333,2001,103
2020-10-071,0941,1151,0721,07643,5001,076
2020-10-061,0911,1381,0661,11554,7001,115
2020-10-051,0661,1071,0661,09153,8001,091
2020-10-021,1261,1361,0491,060127,7001,060
2020-09-301,1571,1861,1081,128151,9001,128
2020-09-291,0881,2631,0881,137353,1001,137
2020-09-281,1121,1771,0571,087395,5001,087
2020-09-259891,1139891,113462,2001,113
2020-09-241,0081,008942963115,800963
2020-09-231,0001,0299741,01380,7001,013
2020-09-189571,0309461,005256,1001,005
2020-09-1793495391491639,700916
2020-09-1693294191293336,200933
2020-09-1589692489392330,400923
2020-09-1488390188288718,300887
2020-09-118758828578829,100882
2020-09-1088588586086112,400861
2020-09-0988288286187018,600870
2020-09-0887888586188511,900885
2020-09-0788089585786627,000866
2020-09-0488888887488218,800882
2020-09-0390891188389616,000896
2020-09-0292792788489734,400897
2020-09-0187791286291239,100912
2020-08-3186188586087723,300877
2020-08-2886286883583746,700837
2020-08-2788389086987314,800873
2020-08-2688189287888219,100882
2020-08-2590890888688612,600886
2020-08-2491091189289313,100893
2020-08-219049158989037,900903
2020-08-2091391889690013,000900
2020-08-1989890988190917,900909
2020-08-1887990087189214,800892
2020-08-1786289486188036,600880
2020-08-1490992789990737,400907
2020-08-1388890588390522,800905
2020-08-1286987485487411,600874
2020-08-118618768568769,400876
2020-08-078628638428496,600849
2020-08-068808808568617,100861
2020-08-0584288283387917,200879
2020-08-048528628438469,000846
2020-08-0379384679384419,300844
2020-07-3181982079079724,700797
2020-07-3084985681683419,600834
2020-07-2988088884084225,300842
2020-07-2890490587788019,600880
2020-07-2792793090090018,100900
2020-07-2292194091493020,600930
2020-07-2188892688891322,900913
2020-07-2090990987088524,900885
2020-07-1792092689389828,900898
2020-07-1694495392092416,700924
2020-07-1592894491494417,400944
2020-07-1492793190192224,700922
2020-07-1391394090594016,200940
2020-07-1093093690390325,700903
2020-07-0995296893093031,800930
2020-07-0894996493995828,400958
2020-07-0794596291895344,900953
2020-07-0690294490294131,400941
2020-07-0390593289893151,700931
2020-07-0294996089290165,900901
2020-07-0194095992594137,700941
2020-06-3097797790592760,800927
2020-06-291,0001,00094095169,200951
2020-06-261,0751,0801,0051,00555,4001,005
2020-06-251,0601,0801,0511,05347,8001,053
2020-06-241,1171,1171,0701,08960,6001,089
2020-06-231,1501,1611,1031,10781,1001,107
2020-06-221,1191,1851,0841,161127,9001,161
2020-06-191,1501,1521,0821,103136,8001,103
2020-06-181,0261,1441,0211,143157,7001,143
2020-06-171,0051,0279951,01024,7001,010
2020-06-169741,0189681,00754,1001,007
2020-06-151,0001,00093393364,800933
2020-06-129931,0169691,00489,3001,004
2020-06-111,0901,0931,0301,03084,1001,030
2020-06-101,1501,1551,0921,10676,3001,106
2020-06-091,0981,1601,0801,152177,2001,152
2020-06-081,0371,0791,0171,07275,9001,072
2020-06-051,0051,0309801,02647,7001,026
2020-06-041,0491,05699199570,500995
2020-06-031,0551,2101,0101,031333,7001,031
2020-06-029841,0409841,03367,8001,033
2020-06-0199599596697127,000971
2020-05-299651,00996498638,400986
2020-05-289971,01495996529,600965
2020-05-279951,0059551,00150,1001,001
2020-05-261,0201,03098098243,700982
2020-05-251,0111,0379971,02635,3001,026
2020-05-221,0261,0269921,00740,6001,007
2020-05-211,0151,0451,0031,03061,8001,030
2020-05-209401,0159401,01049,6001,010
2020-05-1998498993794032,200940
2020-05-1888896986696977,600969
2020-05-1590693990293059,300930
2020-05-1497697993693670,500936
2020-05-139841,01197198836,200988
2020-05-129781,02196299969,800999
2020-05-1196096592696349,100963
2020-05-0893895089795089,200950
2020-05-07904972904937114,300937
2020-05-01905950881903206,000903
2020-04-30867872819855117,800855
2020-04-28870875793822168,000822
2020-04-27860926845865288,600865
2020-04-2473680372780092,200800
2020-04-2371974870873039,200730
2020-04-2271671768869733,400697
2020-04-2178678672773155,300731
2020-04-2072379371978658,300786
2020-04-1771075571075341,900753
2020-04-1671171968870420,000704
2020-04-1572673371071121,000711
2020-04-1465972065971466,100714
2020-04-1366566563565932,300659
2020-04-1067367363867027,200670
2020-04-0969570165866333,900663
2020-04-0867568665168218,800682
2020-04-0765869065067122,900671
2020-04-0661064459763826,500638
2020-04-0363564559660522,900605
2020-04-0262365162063521,700635
2020-04-0163465861962435,100624
2020-03-3164269663064774,200647
2020-03-3061662860562734,800627
2020-03-2765767963864627,300646
2020-03-2665968064464737,100647
2020-03-2573473467269967,600699
2020-03-2459267659067472,900674
2020-03-2355058953557674,800576
2020-03-19600600527527110,100527
2020-03-1862263059059567,800595
2020-03-17552627552622107,300622
2020-03-1659963157358084,100580
2020-03-13640640550563122,800563
2020-03-1266769363065094,400650
2020-03-1174375568769746,800697
2020-03-1069375863673671,000736
2020-03-0977077370670894,400708
2020-03-0685185181182051,800820
2020-03-0589490285786646,800866
2020-03-0484990583988860,000888
2020-03-0391791785787998,100879
2020-03-02815920815872201,400872
2020-02-28844875816816106,200816
2020-02-2793893888489261,100892
2020-02-2694896391093851,100938
2020-02-2591697191696380,400963
2020-02-211,0011,0329901,01739,3001,017
2020-02-201,0281,0359951,00341,4001,003
2020-02-199841,0379821,028142,8001,028
2020-02-181,0701,0921,0021,033121,0001,033
2020-02-171,1881,1911,1001,100119,5001,100
2020-02-141,2581,2651,2051,21854,2001,218
2020-02-131,2421,2581,2231,24146,6001,241
2020-02-121,2001,2661,2001,25438,2001,254
2020-02-101,1961,2191,1801,20041,7001,200
2020-02-071,2381,2551,1961,20834,8001,208
2020-02-061,2261,2381,2131,23417,7001,234
2020-02-051,2241,2351,1981,22633,9001,226
2020-02-041,1901,2201,1761,20334,1001,203
2020-02-031,1801,2051,1521,194122,8001,194
2020-01-311,2141,2301,1901,21325,5001,213
2020-01-301,2501,2671,1801,212102,3001,212
2020-01-291,3001,3011,2471,25166,6001,251
2020-01-281,2101,3131,2091,30693,9001,306
2020-01-271,2201,2741,2181,23190,2001,231
2020-01-241,3121,3121,2621,27159,7001,271
2020-01-231,3321,3571,3101,31362,8001,313
2020-01-221,2641,3311,2641,33191,4001,331
2020-01-211,3251,3261,2801,30271,5001,302
2020-01-201,3511,3591,3161,33042,9001,330
2020-01-171,3651,3701,3281,36439,1001,364
2020-01-161,3491,3571,3271,35739,5001,357
2020-01-151,3441,3661,3291,34261,0001,342
2020-01-141,3771,3771,3001,34074,7001,340
2020-01-101,3611,3921,3311,34382,8001,343
2020-01-091,3241,3791,3071,356122,6001,356
2020-01-081,3611,3611,2491,278196,4001,278
2020-01-071,3931,4051,3591,37765,8001,377
2020-01-061,4051,4071,3551,36391,3001,363

分割・併合履歴 ： [2017-04-26]1株→2株