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
2020-12-30	1,139	1,162	1,120	1,135	41,500	1,135
2020-12-29	1,120	1,221	1,117	1,162	140,500	1,162
2020-12-28	1,117	1,117	1,020	1,085	65,900	1,085
2020-12-25	1,135	1,143	1,098	1,112	31,100	1,112
2020-12-24	1,144	1,149	1,123	1,123	32,500	1,123
2020-12-23	1,120	1,154	1,115	1,144	48,200	1,144
2020-12-22	1,161	1,168	1,105	1,117	94,700	1,117
2020-12-21	1,191	1,214	1,155	1,161	40,300	1,161
2020-12-18	1,214	1,219	1,168	1,181	51,000	1,181
2020-12-17	1,198	1,232	1,180	1,225	54,000	1,225
2020-12-16	1,205	1,205	1,163	1,179	45,100	1,179
2020-12-15	1,225	1,225	1,181	1,186	47,300	1,186
2020-12-14	1,212	1,245	1,204	1,230	42,400	1,230
2020-12-11	1,205	1,256	1,205	1,218	79,800	1,218
2020-12-10	1,204	1,208	1,170	1,175	35,700	1,175
2020-12-09	1,230	1,253	1,188	1,193	61,000	1,193
2020-12-08	1,211	1,262	1,210	1,226	76,700	1,226
2020-12-07	1,276	1,276	1,200	1,211	146,900	1,211
2020-12-04	1,343	1,354	1,255	1,265	191,000	1,265
2020-12-03	1,414	1,454	1,340	1,343	159,200	1,343
2020-12-02	1,580	1,593	1,405	1,422	262,600	1,422
2020-12-01	1,551	1,612	1,526	1,591	181,500	1,591
2020-11-30	1,513	1,583	1,486	1,539	290,900	1,539
2020-11-27	1,401	1,510	1,401	1,504	374,100	1,504
2020-11-26	1,335	1,399	1,335	1,366	80,100	1,366
2020-11-25	1,385	1,414	1,305	1,335	111,200	1,335
2020-11-24	1,345	1,389	1,328	1,373	147,600	1,373
2020-11-20	1,302	1,378	1,301	1,343	205,100	1,343
2020-11-19	1,302	1,362	1,295	1,324	219,000	1,324
2020-11-18	1,222	1,318	1,212	1,287	141,200	1,287
2020-11-17	1,282	1,320	1,227	1,235	166,900	1,235
2020-11-16	1,118	1,309	1,118	1,287	247,900	1,287
2020-11-13	1,158	1,172	1,120	1,148	102,500	1,148
2020-11-12	1,186	1,212	1,162	1,179	71,700	1,179
2020-11-11	1,175	1,223	1,147	1,202	111,100	1,202
2020-11-10	1,250	1,250	1,143	1,159	214,600	1,159
2020-11-09	1,263	1,300	1,246	1,251	112,400	1,251
2020-11-06	1,340	1,340	1,260	1,262	164,800	1,262
2020-11-05	1,306	1,345	1,258	1,323	226,700	1,323
2020-11-04	1,231	1,305	1,231	1,278	203,200	1,278
2020-11-02	1,235	1,243	1,199	1,216	152,000	1,216
2020-10-30	1,338	1,344	1,205	1,247	276,500	1,247
2020-10-29	1,249	1,354	1,217	1,345	182,500	1,345
2020-10-28	1,250	1,287	1,225	1,262	173,900	1,262
2020-10-27	1,248	1,294	1,190	1,243	294,400	1,243
2020-10-26	1,400	1,400	1,266	1,273	383,000	1,273
2020-10-23	1,328	1,420	1,279	1,406	402,000	1,406
2020-10-22	1,375	1,453	1,305	1,338	452,000	1,338
2020-10-21	1,358	1,384	1,336	1,372	192,700	1,372
2020-10-20	1,369	1,415	1,282	1,358	558,500	1,358
2020-10-19	1,149	1,240	1,141	1,230	192,700	1,230
2020-10-16	1,141	1,186	1,105	1,119	106,900	1,119
2020-10-15	1,196	1,223	1,141	1,141	131,200	1,141
2020-10-14	1,134	1,282	1,133	1,213	539,400	1,213
2020-10-13	1,165	1,197	1,126	1,126	146,000	1,126
2020-10-12	1,164	1,209	1,156	1,161	167,100	1,161
2020-10-09	1,101	1,152	1,074	1,134	120,300	1,134
2020-10-08	1,080	1,111	1,077	1,103	33,200	1,103
2020-10-07	1,094	1,115	1,072	1,076	43,500	1,076
2020-10-06	1,091	1,138	1,066	1,115	54,700	1,115
2020-10-05	1,066	1,107	1,066	1,091	53,800	1,091
2020-10-02	1,126	1,136	1,049	1,060	127,700	1,060
2020-09-30	1,157	1,186	1,108	1,128	151,900	1,128
2020-09-29	1,088	1,263	1,088	1,137	353,100	1,137
2020-09-28	1,112	1,177	1,057	1,087	395,500	1,087
2020-09-25	989	1,113	989	1,113	462,200	1,113
2020-09-24	1,008	1,008	942	963	115,800	963
2020-09-23	1,000	1,029	974	1,013	80,700	1,013
2020-09-18	957	1,030	946	1,005	256,100	1,005
2020-09-17	934	953	914	916	39,700	916
2020-09-16	932	941	912	933	36,200	933
2020-09-15	896	924	893	923	30,400	923
2020-09-14	883	901	882	887	18,300	887
2020-09-11	875	882	857	882	9,100	882
2020-09-10	885	885	860	861	12,400	861
2020-09-09	882	882	861	870	18,600	870
2020-09-08	878	885	861	885	11,900	885
2020-09-07	880	895	857	866	27,000	866
2020-09-04	888	888	874	882	18,800	882
2020-09-03	908	911	883	896	16,000	896
2020-09-02	927	927	884	897	34,400	897
2020-09-01	877	912	862	912	39,100	912
2020-08-31	861	885	860	877	23,300	877
2020-08-28	862	868	835	837	46,700	837
2020-08-27	883	890	869	873	14,800	873
2020-08-26	881	892	878	882	19,100	882
2020-08-25	908	908	886	886	12,600	886
2020-08-24	910	911	892	893	13,100	893
2020-08-21	904	915	898	903	7,900	903
2020-08-20	913	918	896	900	13,000	900
2020-08-19	898	909	881	909	17,900	909
2020-08-18	879	900	871	892	14,800	892
2020-08-17	862	894	861	880	36,600	880
2020-08-14	909	927	899	907	37,400	907
2020-08-13	888	905	883	905	22,800	905
2020-08-12	869	874	854	874	11,600	874
2020-08-11	861	876	856	876	9,400	876
2020-08-07	862	863	842	849	6,600	849
2020-08-06	880	880	856	861	7,100	861
2020-08-05	842	882	833	879	17,200	879
2020-08-04	852	862	843	846	9,000	846
2020-08-03	793	846	793	844	19,300	844
2020-07-31	819	820	790	797	24,700	797
2020-07-30	849	856	816	834	19,600	834
2020-07-29	880	888	840	842	25,300	842
2020-07-28	904	905	877	880	19,600	880
2020-07-27	927	930	900	900	18,100	900
2020-07-22	921	940	914	930	20,600	930
2020-07-21	888	926	888	913	22,900	913
2020-07-20	909	909	870	885	24,900	885
2020-07-17	920	926	893	898	28,900	898
2020-07-16	944	953	920	924	16,700	924
2020-07-15	928	944	914	944	17,400	944
2020-07-14	927	931	901	922	24,700	922
2020-07-13	913	940	905	940	16,200	940
2020-07-10	930	936	903	903	25,700	903
2020-07-09	952	968	930	930	31,800	930
2020-07-08	949	964	939	958	28,400	958
2020-07-07	945	962	918	953	44,900	953
2020-07-06	902	944	902	941	31,400	941
2020-07-03	905	932	898	931	51,700	931
2020-07-02	949	960	892	901	65,900	901
2020-07-01	940	959	925	941	37,700	941
2020-06-30	977	977	905	927	60,800	927
2020-06-29	1,000	1,000	940	951	69,200	951
2020-06-26	1,075	1,080	1,005	1,005	55,400	1,005
2020-06-25	1,060	1,080	1,051	1,053	47,800	1,053
2020-06-24	1,117	1,117	1,070	1,089	60,600	1,089
2020-06-23	1,150	1,161	1,103	1,107	81,100	1,107
2020-06-22	1,119	1,185	1,084	1,161	127,900	1,161
2020-06-19	1,150	1,152	1,082	1,103	136,800	1,103
2020-06-18	1,026	1,144	1,021	1,143	157,700	1,143
2020-06-17	1,005	1,027	995	1,010	24,700	1,010
2020-06-16	974	1,018	968	1,007	54,100	1,007
2020-06-15	1,000	1,000	933	933	64,800	933
2020-06-12	993	1,016	969	1,004	89,300	1,004
2020-06-11	1,090	1,093	1,030	1,030	84,100	1,030
2020-06-10	1,150	1,155	1,092	1,106	76,300	1,106
2020-06-09	1,098	1,160	1,080	1,152	177,200	1,152
2020-06-08	1,037	1,079	1,017	1,072	75,900	1,072
2020-06-05	1,005	1,030	980	1,026	47,700	1,026
2020-06-04	1,049	1,056	991	995	70,500	995
2020-06-03	1,055	1,210	1,010	1,031	333,700	1,031
2020-06-02	984	1,040	984	1,033	67,800	1,033
2020-06-01	995	995	966	971	27,000	971
2020-05-29	965	1,009	964	986	38,400	986
2020-05-28	997	1,014	959	965	29,600	965
2020-05-27	995	1,005	955	1,001	50,100	1,001
2020-05-26	1,020	1,030	980	982	43,700	982
2020-05-25	1,011	1,037	997	1,026	35,300	1,026
2020-05-22	1,026	1,026	992	1,007	40,600	1,007
2020-05-21	1,015	1,045	1,003	1,030	61,800	1,030
2020-05-20	940	1,015	940	1,010	49,600	1,010
2020-05-19	984	989	937	940	32,200	940
2020-05-18	888	969	866	969	77,600	969
2020-05-15	906	939	902	930	59,300	930
2020-05-14	976	979	936	936	70,500	936
2020-05-13	984	1,011	971	988	36,200	988
2020-05-12	978	1,021	962	999	69,800	999
2020-05-11	960	965	926	963	49,100	963
2020-05-08	938	950	897	950	89,200	950
2020-05-07	904	972	904	937	114,300	937
2020-05-01	905	950	881	903	206,000	903
2020-04-30	867	872	819	855	117,800	855
2020-04-28	870	875	793	822	168,000	822
2020-04-27	860	926	845	865	288,600	865
2020-04-24	736	803	727	800	92,200	800
2020-04-23	719	748	708	730	39,200	730
2020-04-22	716	717	688	697	33,400	697
2020-04-21	786	786	727	731	55,300	731
2020-04-20	723	793	719	786	58,300	786
2020-04-17	710	755	710	753	41,900	753
2020-04-16	711	719	688	704	20,000	704
2020-04-15	726	733	710	711	21,000	711
2020-04-14	659	720	659	714	66,100	714
2020-04-13	665	665	635	659	32,300	659
2020-04-10	673	673	638	670	27,200	670
2020-04-09	695	701	658	663	33,900	663
2020-04-08	675	686	651	682	18,800	682
2020-04-07	658	690	650	671	22,900	671
2020-04-06	610	644	597	638	26,500	638
2020-04-03	635	645	596	605	22,900	605
2020-04-02	623	651	620	635	21,700	635
2020-04-01	634	658	619	624	35,100	624
2020-03-31	642	696	630	647	74,200	647
2020-03-30	616	628	605	627	34,800	627
2020-03-27	657	679	638	646	27,300	646
2020-03-26	659	680	644	647	37,100	647
2020-03-25	734	734	672	699	67,600	699
2020-03-24	592	676	590	674	72,900	674
2020-03-23	550	589	535	576	74,800	576
2020-03-19	600	600	527	527	110,100	527
2020-03-18	622	630	590	595	67,800	595
2020-03-17	552	627	552	622	107,300	622
2020-03-16	599	631	573	580	84,100	580
2020-03-13	640	640	550	563	122,800	563
2020-03-12	667	693	630	650	94,400	650
2020-03-11	743	755	687	697	46,800	697
2020-03-10	693	758	636	736	71,000	736
2020-03-09	770	773	706	708	94,400	708
2020-03-06	851	851	811	820	51,800	820
2020-03-05	894	902	857	866	46,800	866
2020-03-04	849	905	839	888	60,000	888
2020-03-03	917	917	857	879	98,100	879
2020-03-02	815	920	815	872	201,400	872
2020-02-28	844	875	816	816	106,200	816
2020-02-27	938	938	884	892	61,100	892
2020-02-26	948	963	910	938	51,100	938
2020-02-25	916	971	916	963	80,400	963
2020-02-21	1,001	1,032	990	1,017	39,300	1,017
2020-02-20	1,028	1,035	995	1,003	41,400	1,003
2020-02-19	984	1,037	982	1,028	142,800	1,028
2020-02-18	1,070	1,092	1,002	1,033	121,000	1,033
2020-02-17	1,188	1,191	1,100	1,100	119,500	1,100
2020-02-14	1,258	1,265	1,205	1,218	54,200	1,218
2020-02-13	1,242	1,258	1,223	1,241	46,600	1,241
2020-02-12	1,200	1,266	1,200	1,254	38,200	1,254
2020-02-10	1,196	1,219	1,180	1,200	41,700	1,200
2020-02-07	1,238	1,255	1,196	1,208	34,800	1,208
2020-02-06	1,226	1,238	1,213	1,234	17,700	1,234
2020-02-05	1,224	1,235	1,198	1,226	33,900	1,226
2020-02-04	1,190	1,220	1,176	1,203	34,100	1,203
2020-02-03	1,180	1,205	1,152	1,194	122,800	1,194
2020-01-31	1,214	1,230	1,190	1,213	25,500	1,213
2020-01-30	1,250	1,267	1,180	1,212	102,300	1,212
2020-01-29	1,300	1,301	1,247	1,251	66,600	1,251
2020-01-28	1,210	1,313	1,209	1,306	93,900	1,306
2020-01-27	1,220	1,274	1,218	1,231	90,200	1,231
2020-01-24	1,312	1,312	1,262	1,271	59,700	1,271
2020-01-23	1,332	1,357	1,310	1,313	62,800	1,313
2020-01-22	1,264	1,331	1,264	1,331	91,400	1,331
2020-01-21	1,325	1,326	1,280	1,302	71,500	1,302
2020-01-20	1,351	1,359	1,316	1,330	42,900	1,330
2020-01-17	1,365	1,370	1,328	1,364	39,100	1,364
2020-01-16	1,349	1,357	1,327	1,357	39,500	1,357
2020-01-15	1,344	1,366	1,329	1,342	61,000	1,342
2020-01-14	1,377	1,377	1,300	1,340	74,700	1,340
2020-01-10	1,361	1,392	1,331	1,343	82,800	1,343
2020-01-09	1,324	1,379	1,307	1,356	122,600	1,356
2020-01-08	1,361	1,361	1,249	1,278	196,400	1,278
2020-01-07	1,393	1,405	1,359	1,377	65,800	1,377
2020-01-06	1,405	1,407	1,355	1,363	91,300	1,363

分割・併合履歴： [2017-04-26]1株→2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

3917 (株)アイリッジ の時系列データ [2020年度]

3917 (株)アイリッジの時系列データ [2020年度]