3917 (株)アイリッジの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	733	745	720	743	23,100	743
2021-12-29	718	745	718	725	37,400	725
2021-12-28	729	729	703	718	105,900	718
2021-12-27	744	760	722	727	79,900	727
2021-12-24	763	791	748	751	92,700	751
2021-12-23	764	777	759	763	34,200	763
2021-12-22	727	774	720	764	71,900	764
2021-12-21	733	746	720	726	31,000	726
2021-12-20	736	740	708	734	64,700	734
2021-12-17	756	760	737	741	39,500	741
2021-12-16	773	777	753	760	26,200	760
2021-12-15	755	773	750	755	24,500	755
2021-12-14	789	789	750	756	35,400	756
2021-12-13	791	795	763	789	32,800	789
2021-12-10	814	817	755	781	77,300	781
2021-12-09	784	832	779	823	134,100	823
2021-12-08	802	807	768	770	57,600	770
2021-12-07	779	806	770	802	78,700	802
2021-12-06	754	775	739	775	28,900	775
2021-12-03	740	754	723	754	23,800	754
2021-12-02	743	750	715	734	40,300	734
2021-12-01	735	764	702	758	34,700	758
2021-11-30	746	759	709	735	63,800	735
2021-11-29	765	788	740	740	47,300	740
2021-11-26	765	776	746	774	40,200	774
2021-11-25	753	795	750	765	126,500	765
2021-11-24	748	748	711	720	33,100	720
2021-11-22	736	742	713	737	17,900	737
2021-11-19	757	757	730	745	19,900	745
2021-11-18	769	769	732	746	56,100	746
2021-11-17	781	800	763	770	52,600	770
2021-11-16	755	852	754	784	217,700	784
2021-11-15	760	778	751	762	48,400	762
2021-11-12	730	756	726	755	51,800	755
2021-11-11	704	730	704	730	10,400	730
2021-11-10	707	716	706	712	27,100	712
2021-11-09	715	723	701	706	34,200	706
2021-11-08	728	728	711	716	23,700	716
2021-11-05	730	738	713	728	24,100	728
2021-11-04	755	762	728	728	35,900	728
2021-11-02	758	770	733	744	31,900	744
2021-11-01	768	777	755	768	10,300	768
2021-10-29	781	793	753	768	29,700	768
2021-10-28	763	782	757	772	36,000	772
2021-10-27	803	830	764	771	131,200	771
2021-10-26	746	809	746	809	184,000	809
2021-10-25	700	748	690	735	85,400	735
2021-10-22	689	759	686	702	122,000	702
2021-10-21	699	709	690	691	15,500	691
2021-10-20	690	710	690	709	30,100	709
2021-10-19	696	696	686	690	5,500	690
2021-10-18	687	696	684	689	7,300	689
2021-10-15	681	696	681	687	10,400	687
2021-10-14	686	693	681	681	12,600	681
2021-10-13	701	702	683	685	10,700	685
2021-10-12	699	699	687	688	9,700	688
2021-10-11	690	707	681	699	8,700	699
2021-10-08	712	712	691	693	17,700	693
2021-10-07	709	710	691	700	21,400	700
2021-10-06	682	695	671	679	23,400	679
2021-10-05	694	694	660	681	37,900	681
2021-10-04	715	715	690	694	12,100	694
2021-10-01	706	716	700	710	23,100	710
2021-09-30	718	724	711	716	10,400	716
2021-09-29	699	723	699	719	20,600	719
2021-09-28	717	717	703	707	9,500	707
2021-09-27	723	729	708	717	25,200	717
2021-09-24	734	738	721	727	10,200	727
2021-09-22	705	722	705	710	19,400	710
2021-09-21	723	723	709	712	37,900	712
2021-09-17	725	739	725	736	14,900	736
2021-09-16	754	754	725	728	31,700	728
2021-09-15	767	767	753	758	24,900	758
2021-09-14	768	793	764	776	28,600	776
2021-09-13	768	770	756	760	22,200	760
2021-09-10	750	772	737	770	35,000	770
2021-09-09	728	750	724	744	14,600	744
2021-09-08	740	743	725	728	28,500	728
2021-09-07	753	762	740	743	23,800	743
2021-09-06	761	761	747	747	32,600	747
2021-09-03	753	765	753	756	18,600	756
2021-09-02	770	773	755	764	13,700	764
2021-09-01	775	777	761	770	21,800	770
2021-08-31	748	786	748	777	33,500	777
2021-08-30	753	761	740	748	19,000	748
2021-08-27	779	779	742	753	45,900	753
2021-08-26	724	784	724	782	61,000	782
2021-08-25	739	759	722	737	53,500	737
2021-08-24	732	746	725	739	14,500	739
2021-08-23	700	734	700	725	35,300	725
2021-08-20	695	700	663	700	21,300	700
2021-08-19	704	711	694	695	18,900	695
2021-08-18	677	711	677	710	21,300	710
2021-08-17	684	693	672	675	13,400	675
2021-08-16	681	692	669	683	29,900	683
2021-08-13	686	691	676	681	16,300	681
2021-08-12	709	709	685	688	15,100	688
2021-08-11	688	710	688	709	18,100	709
2021-08-10	677	691	672	683	21,300	683
2021-08-06	670	680	652	677	33,600	677
2021-08-05	671	690	664	670	28,100	670
2021-08-04	706	706	675	681	26,100	681
2021-08-03	701	709	695	701	10,900	701
2021-08-02	698	710	667	698	24,500	698
2021-07-30	761	765	647	698	177,800	698
2021-07-29	749	761	746	761	7,100	761
2021-07-28	762	773	748	751	18,100	751
2021-07-27	769	775	762	762	7,200	762
2021-07-26	768	774	765	766	10,500	766
2021-07-21	778	778	759	764	9,300	764
2021-07-20	759	770	750	751	20,300	751
2021-07-19	781	781	757	766	16,500	766
2021-07-16	763	775	757	768	10,600	768
2021-07-15	800	800	763	763	18,400	763
2021-07-14	790	807	790	800	22,200	800
2021-07-13	780	799	780	792	9,800	792
2021-07-12	780	793	773	778	10,700	778
2021-07-09	748	773	737	772	22,100	772
2021-07-08	757	779	746	759	44,500	759
2021-07-07	789	789	721	765	69,200	765
2021-07-06	810	815	792	792	18,600	792
2021-07-05	816	820	803	810	14,000	810
2021-07-02	808	827	808	810	15,800	810
2021-07-01	824	824	801	807	23,500	807
2021-06-30	856	858	817	823	33,800	823
2021-06-29	845	871	830	854	43,400	854
2021-06-28	826	852	824	843	23,300	843
2021-06-25	825	830	816	825	18,300	825
2021-06-24	833	844	801	810	61,700	810
2021-06-23	876	876	824	829	69,800	829
2021-06-22	839	860	839	852	17,600	852
2021-06-21	840	851	818	837	52,900	837
2021-06-18	876	887	855	855	30,800	855
2021-06-17	887	887	862	874	45,700	874
2021-06-16	902	902	884	886	29,200	886
2021-06-15	885	906	880	888	46,500	888
2021-06-14	915	920	872	884	94,800	884
2021-06-11	858	908	858	903	140,700	903
2021-06-10	834	882	830	855	101,800	855
2021-06-09	826	835	813	830	15,600	830
2021-06-08	820	829	807	811	19,700	811
2021-06-07	849	849	820	821	24,100	821
2021-06-04	847	856	829	849	48,400	849
2021-06-03	789	888	780	862	164,100	862
2021-06-02	764	790	750	789	85,600	789
2021-06-01	798	798	762	776	22,700	776
2021-05-31	812	812	792	795	14,900	795
2021-05-28	835	872	806	812	84,800	812
2021-05-27	818	839	815	824	50,800	824
2021-05-26	807	822	795	819	36,500	819
2021-05-25	765	805	755	804	55,600	804
2021-05-24	771	771	743	750	16,600	750
2021-05-21	785	797	770	774	18,800	774
2021-05-20	782	784	771	783	10,300	783
2021-05-19	740	776	733	776	50,100	776
2021-05-18	730	747	724	740	15,600	740
2021-05-17	760	764	730	732	22,300	732
2021-05-14	717	747	717	745	21,100	745
2021-05-13	720	731	711	717	30,300	717
2021-05-12	760	765	717	733	62,800	733
2021-05-11	807	810	757	758	103,100	758
2021-05-10	770	871	761	820	429,800	820
2021-05-07	769	770	760	766	10,900	766
2021-05-06	771	774	764	764	14,200	764
2021-04-30	771	783	771	774	17,000	774
2021-04-28	790	794	770	776	33,000	776
2021-04-27	790	796	784	794	16,200	794
2021-04-26	802	805	790	795	19,800	795
2021-04-23	815	815	797	798	23,200	798
2021-04-22	806	817	800	806	24,300	806
2021-04-21	838	838	799	811	50,200	811
2021-04-20	830	870	830	846	72,300	846
2021-04-19	813	841	805	827	38,200	827
2021-04-16	820	825	809	815	21,400	815
2021-04-15	833	837	819	820	26,600	820
2021-04-14	838	845	831	835	29,800	835
2021-04-13	846	855	842	842	21,500	842
2021-04-12	858	858	845	850	17,800	850
2021-04-09	854	860	850	851	10,100	851
2021-04-08	861	861	849	852	11,600	852
2021-04-07	851	864	849	863	17,800	863
2021-04-06	858	874	846	850	24,100	850
2021-04-05	862	864	850	855	34,700	855
2021-04-02	859	867	854	859	19,800	859
2021-04-01	845	864	843	859	29,700	859
2021-03-31	847	855	842	842	21,300	842
2021-03-30	878	878	840	853	20,700	853
2021-03-29	883	886	848	869	27,100	869
2021-03-26	867	874	850	871	23,000	871
2021-03-25	860	866	836	855	25,100	855
2021-03-24	866	866	840	844	36,800	844
2021-03-23	889	889	863	866	50,600	866
2021-03-22	887	899	881	886	27,900	886
2021-03-19	878	904	877	897	23,400	897
2021-03-18	890	899	871	882	36,200	882
2021-03-17	901	901	865	887	64,500	887
2021-03-16	897	909	883	890	167,000	890
2021-03-15	963	965	953	957	23,000	957
2021-03-12	1,001	1,001	960	978	40,300	978
2021-03-11	1,021	1,029	990	1,010	15,300	1,010
2021-03-10	950	1,048	950	1,018	56,200	1,018
2021-03-09	914	961	910	942	18,400	942
2021-03-08	935	942	903	914	9,700	914
2021-03-05	924	932	910	929	8,800	929
2021-03-04	932	953	918	934	21,700	934
2021-03-03	950	951	916	933	28,500	933
2021-03-02	966	986	951	952	31,800	952
2021-03-01	1,000	1,010	973	976	55,300	976
2021-02-26	1,051	1,060	1,030	1,035	14,200	1,035
2021-02-25	1,090	1,098	1,057	1,067	15,800	1,067
2021-02-24	1,109	1,109	1,060	1,075	32,400	1,075
2021-02-22	1,071	1,100	1,069	1,091	11,600	1,091
2021-02-19	1,076	1,083	1,055	1,057	17,100	1,057
2021-02-18	1,089	1,103	1,075	1,093	19,600	1,093
2021-02-17	1,057	1,092	1,057	1,085	22,700	1,085
2021-02-16	1,106	1,113	1,064	1,070	32,100	1,070
2021-02-15	1,100	1,182	1,097	1,106	113,800	1,106
2021-02-12	1,156	1,157	1,125	1,140	17,600	1,140
2021-02-10	1,123	1,148	1,119	1,148	21,700	1,148
2021-02-09	1,130	1,137	1,110	1,126	13,100	1,126
2021-02-08	1,148	1,149	1,121	1,128	13,600	1,128
2021-02-05	1,144	1,188	1,138	1,140	55,600	1,140
2021-02-04	1,119	1,149	1,119	1,144	30,800	1,144
2021-02-03	1,090	1,110	1,090	1,108	10,700	1,108
2021-02-02	1,061	1,093	1,044	1,092	11,300	1,092
2021-02-01	1,036	1,073	1,013	1,061	31,200	1,061
2021-01-29	1,077	1,077	1,022	1,024	36,700	1,024
2021-01-28	1,066	1,084	1,056	1,073	36,100	1,073
2021-01-27	1,092	1,111	1,092	1,106	9,200	1,106
2021-01-26	1,124	1,124	1,083	1,084	33,300	1,084
2021-01-25	1,135	1,135	1,114	1,130	10,100	1,130
2021-01-22	1,136	1,136	1,114	1,114	22,500	1,114
2021-01-21	1,110	1,136	1,106	1,136	16,100	1,136
2021-01-20	1,127	1,138	1,110	1,112	14,300	1,112
2021-01-19	1,142	1,142	1,121	1,122	9,500	1,122
2021-01-18	1,127	1,144	1,103	1,141	23,400	1,141
2021-01-15	1,145	1,148	1,123	1,126	18,800	1,126
2021-01-14	1,169	1,174	1,133	1,150	20,300	1,150
2021-01-13	1,159	1,171	1,144	1,161	20,900	1,161
2021-01-12	1,160	1,162	1,137	1,158	20,900	1,158
2021-01-08	1,130	1,163	1,130	1,160	23,000	1,160
2021-01-07	1,159	1,159	1,111	1,116	27,900	1,116
2021-01-06	1,129	1,160	1,124	1,143	18,600	1,143
2021-01-05	1,123	1,140	1,110	1,129	17,700	1,129
2021-01-04	1,140	1,141	1,109	1,140	32,400	1,140

分割・併合履歴： [2017-04-26]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01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

3917 (株)アイリッジ の時系列データ [2021年度]

3917 (株)アイリッジの時系列データ [2021年度]