3917 (株)アイリッジの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	743	758	739	744	31,700	744
2022-12-29	728	747	728	738	30,300	738
2022-12-28	755	755	726	730	81,300	730
2022-12-27	736	759	736	755	50,100	755
2022-12-26	739	755	737	737	33,200	737
2022-12-23	745	756	735	744	45,300	744
2022-12-22	753	765	744	746	42,800	746
2022-12-21	757	767	745	755	46,200	755
2022-12-20	783	786	742	755	136,300	755
2022-12-19	785	801	772	785	95,000	785
2022-12-16	773	794	771	788	64,300	788
2022-12-15	776	787	763	787	115,600	787
2022-12-14	765	769	748	754	57,300	754
2022-12-13	790	790	764	764	58,900	764
2022-12-12	797	823	788	788	143,800	788
2022-12-09	758	802	742	794	265,800	794
2022-12-08	752	759	740	753	80,800	753
2022-12-07	739	759	736	745	139,200	745
2022-12-06	708	730	708	726	49,700	726
2022-12-05	721	724	710	712	77,000	712
2022-12-02	750	750	726	726	93,300	726
2022-12-01	748	763	742	762	60,600	762
2022-11-30	770	770	747	747	125,000	747
2022-11-29	763	779	756	761	109,300	761
2022-11-28	796	802	766	771	191,800	771
2022-11-25	772	812	760	805	460,000	805
2022-11-24	774	864	753	758	2,417,900	758
2022-11-22	707	716	706	714	25,800	714
2022-11-21	716	717	704	713	57,600	713
2022-11-18	722	725	713	725	14,000	725
2022-11-17	709	729	709	729	20,000	729
2022-11-16	710	720	705	710	35,800	710
2022-11-15	712	722	695	713	52,200	713
2022-11-14	722	736	710	718	96,300	718
2022-11-11	776	776	765	767	22,000	767
2022-11-10	774	777	763	764	16,900	764
2022-11-09	765	775	760	775	16,300	775
2022-11-08	761	772	761	763	8,100	763
2022-11-07	760	762	747	760	19,500	760
2022-11-04	761	764	754	754	21,500	754
2022-11-02	784	784	762	767	20,600	767
2022-11-01	777	786	777	784	11,700	784
2022-10-31	801	801	775	783	40,100	783
2022-10-28	786	807	786	795	31,100	795
2022-10-27	817	817	784	784	36,300	784
2022-10-26	817	821	808	813	38,700	813
2022-10-25	815	818	803	808	22,500	808
2022-10-24	802	826	800	802	39,500	802
2022-10-21	798	809	787	787	48,400	787
2022-10-20	780	797	770	794	44,600	794
2022-10-19	787	792	776	779	19,900	779
2022-10-18	788	795	776	777	29,300	777
2022-10-17	769	788	768	788	23,000	788
2022-10-14	766	784	758	784	51,400	784
2022-10-13	772	772	750	751	44,300	751
2022-10-12	774	788	762	763	70,500	763
2022-10-11	810	815	781	781	144,300	781
2022-10-07	768	836	764	825	185,800	825
2022-10-06	770	804	765	772	118,800	772
2022-10-05	749	772	741	768	101,200	768
2022-10-04	730	745	725	739	47,800	739
2022-10-03	733	733	696	722	61,200	722
2022-09-30	730	759	725	734	89,300	734
2022-09-29	719	734	707	734	69,800	734
2022-09-28	717	760	690	709	277,600	709
2022-09-27	700	717	700	712	29,300	712
2022-09-26	708	717	689	694	44,700	694
2022-09-22	712	725	701	717	56,200	717
2022-09-21	714	714	700	701	25,800	701
2022-09-20	713	720	705	713	34,200	713
2022-09-16	727	727	707	715	35,700	715
2022-09-15	725	734	716	729	27,000	729
2022-09-14	713	730	713	723	23,600	723
2022-09-13	739	745	729	733	22,800	733
2022-09-12	725	743	722	742	22,800	742
2022-09-09	717	729	717	720	22,600	720
2022-09-08	726	726	711	717	22,300	717
2022-09-07	731	731	709	719	36,600	719
2022-09-06	737	743	720	738	31,900	738
2022-09-05	718	729	709	729	32,000	729
2022-09-02	727	739	712	719	30,100	719
2022-09-01	740	740	725	725	34,700	725
2022-08-31	737	744	732	740	17,500	740
2022-08-30	744	750	735	741	29,400	741
2022-08-29	750	755	743	743	34,500	743
2022-08-26	763	770	750	761	46,700	761
2022-08-25	776	777	763	763	22,200	763
2022-08-24	773	780	760	773	42,000	773
2022-08-23	761	776	760	772	38,300	772
2022-08-22	759	788	759	761	91,400	761
2022-08-19	762	768	747	750	56,800	750
2022-08-18	746	764	740	764	38,000	764
2022-08-17	745	767	745	758	40,500	758
2022-08-16	738	758	736	740	34,300	740
2022-08-15	760	760	730	738	92,200	738
2022-08-12	787	814	784	814	34,300	814
2022-08-10	789	790	767	783	22,500	783
2022-08-09	812	812	793	793	27,000	793
2022-08-08	830	830	817	817	30,200	817
2022-08-05	827	843	815	832	31,800	832
2022-08-04	803	832	799	832	48,100	832
2022-08-03	787	801	781	791	37,500	791
2022-08-02	809	812	781	787	19,400	787
2022-08-01	774	795	766	795	30,200	795
2022-07-29	767	774	762	770	7,900	770
2022-07-28	768	780	763	766	17,600	766
2022-07-27	748	767	748	765	13,500	765
2022-07-26	746	753	740	744	5,800	744
2022-07-25	760	760	746	746	12,000	746
2022-07-22	759	763	752	760	17,000	760
2022-07-21	752	770	749	766	23,200	766
2022-07-20	733	754	733	752	21,300	752
2022-07-19	726	730	715	727	14,700	727
2022-07-15	717	731	715	726	10,700	726
2022-07-14	720	725	710	721	10,400	721
2022-07-13	712	724	708	719	12,900	719
2022-07-12	730	730	711	712	23,800	712
2022-07-11	741	741	728	730	12,600	730
2022-07-08	733	744	726	728	19,600	728
2022-07-07	740	744	727	734	20,800	734
2022-07-06	761	764	727	740	31,400	740
2022-07-05	740	761	740	761	13,600	761
2022-07-04	750	770	744	744	7,900	744
2022-07-01	752	760	733	749	28,900	749
2022-06-30	780	781	749	755	24,700	755
2022-06-29	782	789	755	777	22,900	777
2022-06-28	770	793	758	782	34,600	782
2022-06-27	770	774	752	770	23,700	770
2022-06-24	755	766	746	760	21,500	760
2022-06-23	749	759	737	740	11,500	740
2022-06-22	769	769	732	741	25,600	741
2022-06-21	747	766	736	758	21,000	758
2022-06-20	766	775	724	742	31,500	742
2022-06-17	758	776	739	754	41,800	754
2022-06-16	789	793	764	766	59,400	766
2022-06-15	792	807	776	781	22,700	781
2022-06-14	760	805	760	805	46,600	805
2022-06-13	800	808	770	774	86,600	774
2022-06-10	836	836	809	818	53,900	818
2022-06-09	851	870	849	851	38,800	851
2022-06-08	821	857	821	842	68,200	842
2022-06-07	850	850	792	807	52,200	807
2022-06-06	847	859	841	853	19,200	853
2022-06-03	860	874	845	857	22,700	857
2022-06-02	860	873	841	855	28,900	855
2022-06-01	885	891	857	862	56,100	862
2022-05-31	823	892	812	884	125,700	884
2022-05-30	830	856	815	823	46,700	823
2022-05-27	860	863	816	818	72,300	818
2022-05-26	801	857	801	845	78,700	845
2022-05-25	786	810	778	803	32,500	803
2022-05-24	771	790	760	790	21,900	790
2022-05-23	777	782	764	764	25,100	764
2022-05-20	764	768	755	768	20,700	768
2022-05-19	742	761	741	758	24,200	758
2022-05-18	760	766	754	764	6,400	764
2022-05-17	790	790	751	757	36,300	757
2022-05-16	800	802	761	790	67,000	790
2022-05-13	741	801	740	799	74,000	799
2022-05-12	759	766	733	741	51,100	741
2022-05-11	752	765	742	763	21,000	763
2022-05-10	741	754	739	754	29,200	754
2022-05-09	748	759	740	746	19,900	746
2022-05-06	776	776	747	755	17,700	755
2022-05-02	783	783	761	761	26,600	761
2022-04-28	747	792	744	784	49,000	784
2022-04-27	736	744	721	735	46,400	735
2022-04-26	726	748	726	744	10,300	744
2022-04-25	749	752	706	722	82,400	722
2022-04-22	738	756	737	749	47,900	749
2022-04-21	755	762	735	741	70,300	741
2022-04-20	766	773	759	762	32,200	762
2022-04-19	783	783	760	768	29,500	768
2022-04-18	785	790	773	774	18,100	774
2022-04-15	792	794	774	786	16,500	786
2022-04-14	785	792	768	792	18,400	792
2022-04-13	784	792	758	779	40,600	779
2022-04-12	795	799	772	780	34,200	780
2022-04-11	819	819	788	797	57,900	797
2022-04-08	790	822	781	819	111,200	819
2022-04-07	785	785	772	775	18,300	775
2022-04-06	780	790	773	787	37,600	787
2022-04-05	771	790	767	790	48,400	790
2022-04-04	755	760	748	752	23,600	752
2022-04-01	734	744	721	744	29,300	744
2022-03-31	738	748	736	744	17,400	744
2022-03-30	735	756	731	738	40,700	738
2022-03-29	751	752	728	733	21,000	733
2022-03-28	755	771	737	751	32,600	751
2022-03-25	772	773	751	765	26,000	765
2022-03-24	760	777	745	769	46,900	769
2022-03-23	770	782	756	769	44,200	769
2022-03-22	777	795	763	765	64,600	765
2022-03-18	761	770	751	769	32,400	769
2022-03-17	769	785	754	765	51,400	765
2022-03-16	739	758	735	755	61,600	755
2022-03-15	679	733	670	733	72,200	733
2022-03-14	663	682	663	678	14,100	678
2022-03-11	668	672	650	667	17,700	667
2022-03-10	659	668	648	661	23,700	661
2022-03-09	634	646	627	639	22,900	639
2022-03-08	631	659	624	624	25,200	624
2022-03-07	650	650	622	643	44,700	643
2022-03-04	684	684	651	657	31,100	657
2022-03-03	694	705	680	684	21,000	684
2022-03-02	699	702	681	694	36,900	694
2022-03-01	682	699	677	693	39,500	693
2022-02-28	681	690	668	682	39,300	682
2022-02-25	642	671	641	671	68,800	671
2022-02-24	640	642	611	622	32,300	622
2022-02-22	630	650	627	641	37,300	641
2022-02-21	619	654	611	643	90,900	643
2022-02-18	614	627	600	619	39,900	619
2022-02-17	618	634	611	621	59,700	621
2022-02-16	606	627	603	612	26,000	612
2022-02-15	621	626	596	596	32,300	596
2022-02-14	623	634	620	620	31,500	620
2022-02-10	630	641	624	636	27,700	636
2022-02-09	619	632	610	628	25,200	628
2022-02-08	620	628	613	616	20,100	616
2022-02-07	637	645	615	626	26,500	626
2022-02-04	611	637	609	634	34,400	634
2022-02-03	634	637	617	617	44,900	617
2022-02-02	621	650	612	648	108,900	648
2022-02-01	611	636	611	614	85,300	614
2022-01-31	605	656	600	619	611,600	619
2022-01-28	574	581	555	565	46,700	565
2022-01-27	609	610	564	569	56,000	569
2022-01-26	590	607	586	602	22,400	602
2022-01-25	622	624	588	593	40,500	593
2022-01-24	601	618	584	618	41,900	618
2022-01-21	605	617	592	605	50,500	605
2022-01-20	613	626	600	615	51,200	615
2022-01-19	638	649	605	610	80,400	610
2022-01-18	665	668	640	649	66,000	649
2022-01-17	697	700	658	665	106,200	665
2022-01-14	705	705	676	701	83,200	701
2022-01-13	726	730	710	710	41,900	710
2022-01-12	728	744	724	730	50,700	730
2022-01-11	726	740	716	728	27,900	728
2022-01-07	714	737	711	725	51,300	725
2022-01-06	709	718	701	703	27,300	703
2022-01-05	735	735	704	723	56,200	723
2022-01-04	743	746	724	740	27,600	740

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 [2022年度]

3917 (株)アイリッジの時系列データ [2022年度]