3917 (株)アイリッジの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	497	510	497	507	21,100	507
2023-12-28	490	502	490	502	14,500	502
2023-12-27	476	499	476	495	86,400	495
2023-12-26	480	485	474	477	88,000	477
2023-12-25	495	495	485	485	51,400	485
2023-12-22	500	501	492	495	37,500	495
2023-12-21	500	502	496	500	22,800	500
2023-12-20	505	511	501	503	37,200	503
2023-12-19	491	505	491	505	46,200	505
2023-12-18	498	499	491	493	62,900	493
2023-12-15	499	505	497	502	31,700	502
2023-12-14	504	511	494	498	73,300	498
2023-12-13	511	511	501	503	54,400	503
2023-12-12	525	525	512	516	27,400	516
2023-12-11	524	533	524	525	42,400	525
2023-12-08	520	524	518	521	36,600	521
2023-12-07	532	532	520	526	86,500	526
2023-12-06	545	548	530	539	88,100	539
2023-12-05	569	569	544	544	43,700	544
2023-12-04	576	576	556	565	66,700	565
2023-12-01	585	585	574	574	16,400	574
2023-11-30	592	592	585	585	16,600	585
2023-11-29	577	598	577	593	56,700	593
2023-11-28	584	587	575	579	19,100	579
2023-11-27	570	584	570	582	12,900	582
2023-11-24	578	578	570	570	13,900	570
2023-11-22	571	576	569	571	16,500	571
2023-11-21	561	574	561	569	20,200	569
2023-11-20	565	576	565	568	17,300	568
2023-11-17	567	572	561	565	20,600	565
2023-11-16	558	572	555	567	29,600	567
2023-11-15	557	561	551	559	39,200	559
2023-11-14	567	569	555	555	42,000	555
2023-11-13	562	575	561	566	82,900	566
2023-11-10	615	615	599	600	22,800	600
2023-11-09	609	619	609	614	24,400	614
2023-11-08	628	630	608	617	43,500	617
2023-11-07	633	634	617	623	30,500	623
2023-11-06	626	646	612	634	170,500	634
2023-11-02	616	624	612	623	23,300	623
2023-11-01	610	615	604	614	15,200	614
2023-10-31	599	610	596	610	17,000	610
2023-10-30	609	610	599	599	8,200	599
2023-10-27	585	614	585	614	40,800	614
2023-10-26	601	602	588	588	42,500	588
2023-10-25	618	621	607	616	49,100	616
2023-10-24	575	624	549	618	136,900	618
2023-10-23	593	593	570	570	36,400	570
2023-10-20	600	600	586	596	21,400	596
2023-10-19	602	612	597	600	29,900	600
2023-10-18	602	617	602	614	24,700	614
2023-10-17	603	613	600	602	17,700	602
2023-10-16	612	612	597	603	52,600	603
2023-10-13	618	622	604	612	42,900	612
2023-10-12	627	628	613	624	22,700	624
2023-10-11	632	632	620	629	13,300	629
2023-10-10	627	635	627	632	8,800	632
2023-10-06	626	635	624	631	13,300	631
2023-10-05	620	629	620	622	12,800	622
2023-10-04	624	631	601	627	79,400	627
2023-10-03	638	643	628	628	39,600	628
2023-10-02	638	647	636	641	26,100	641
2023-09-29	646	646	641	643	5,500	643
2023-09-28	645	649	642	642	12,100	642
2023-09-27	648	651	645	649	16,300	649
2023-09-26	645	651	644	644	15,800	644
2023-09-25	646	654	646	651	9,400	651
2023-09-22	640	649	640	646	8,000	646
2023-09-21	646	646	638	640	5,400	640
2023-09-20	645	646	640	644	9,100	644
2023-09-19	648	649	640	645	17,800	645
2023-09-15	647	648	639	648	15,200	648
2023-09-14	648	654	645	647	12,000	647
2023-09-13	643	656	643	648	18,500	648
2023-09-12	652	652	642	649	12,500	649
2023-09-11	653	653	640	652	17,800	652
2023-09-08	656	661	653	653	16,000	653
2023-09-07	662	673	656	661	36,700	661
2023-09-06	660	663	653	660	11,000	660
2023-09-05	658	661	657	657	11,500	657
2023-09-04	664	667	658	658	15,800	658
2023-09-01	660	666	657	666	16,400	666
2023-08-31	651	661	645	660	34,200	660
2023-08-30	650	650	641	643	15,600	643
2023-08-29	637	645	636	643	14,500	643
2023-08-28	643	644	636	637	8,500	637
2023-08-25	636	644	633	636	33,600	636
2023-08-24	640	646	635	640	20,100	640
2023-08-23	632	644	632	640	16,800	640
2023-08-22	646	653	629	632	40,500	632
2023-08-21	650	657	643	647	18,700	647
2023-08-18	650	656	646	649	22,100	649
2023-08-17	651	654	641	651	26,400	651
2023-08-16	652	658	652	655	25,700	655
2023-08-15	675	675	658	658	37,800	658
2023-08-14	665	683	658	665	84,600	665
2023-08-10	691	739	678	715	179,500	715
2023-08-09	692	698	676	689	44,800	689
2023-08-08	699	699	680	690	26,300	690
2023-08-07	678	695	673	693	46,400	693
2023-08-04	676	678	671	675	16,000	675
2023-08-03	674	680	670	676	33,700	676
2023-08-02	698	714	673	678	116,300	678
2023-08-01	683	683	678	679	12,200	679
2023-07-31	671	680	671	678	13,400	678
2023-07-28	680	681	669	670	28,400	670
2023-07-27	677	687	677	681	15,800	681
2023-07-26	690	691	678	680	23,000	680
2023-07-25	700	700	690	693	17,100	693
2023-07-24	692	696	685	690	9,800	690
2023-07-21	694	700	687	688	10,500	688
2023-07-20	699	701	695	695	6,500	695
2023-07-19	695	702	692	702	12,700	702
2023-07-18	695	698	691	695	11,600	695
2023-07-14	703	707	691	695	18,300	695
2023-07-13	702	704	695	701	20,200	701
2023-07-12	697	707	697	703	13,600	703
2023-07-11	698	703	696	701	10,700	701
2023-07-10	695	704	688	700	15,100	700
2023-07-07	692	701	692	692	10,500	692
2023-07-06	693	700	688	700	23,200	700
2023-07-05	703	707	694	699	16,800	699
2023-07-04	702	707	691	706	15,200	706
2023-07-03	716	723	699	702	19,600	702
2023-06-30	707	716	700	713	27,000	713
2023-06-29	696	703	695	701	25,400	701
2023-06-28	703	714	696	696	28,500	696
2023-06-27	697	705	689	702	21,500	702
2023-06-26	696	700	688	697	12,100	697
2023-06-23	723	723	693	701	31,100	701
2023-06-22	723	724	709	711	25,600	711
2023-06-21	710	728	710	723	87,900	723
2023-06-20	692	705	690	704	28,300	704
2023-06-19	688	705	682	694	64,700	694
2023-06-16	679	682	672	680	39,300	680
2023-06-15	673	680	671	676	13,900	676
2023-06-14	675	678	669	677	13,700	677
2023-06-13	683	686	669	674	34,800	674
2023-06-12	683	685	663	683	34,500	683
2023-06-09	665	693	663	676	79,800	676
2023-06-08	661	665	654	655	14,900	655
2023-06-07	666	673	660	662	20,500	662
2023-06-06	660	676	656	666	20,700	666
2023-06-05	667	669	651	661	33,500	661
2023-06-02	672	680	656	657	50,100	657
2023-06-01	672	691	666	676	72,900	676
2023-05-31	646	694	643	675	182,800	675
2023-05-30	646	649	637	646	18,000	646
2023-05-29	654	655	643	643	18,000	643
2023-05-26	645	655	635	655	23,200	655
2023-05-25	656	656	643	648	15,700	648
2023-05-24	632	646	632	646	13,100	646
2023-05-23	646	655	639	640	28,600	640
2023-05-22	650	650	642	646	11,500	646
2023-05-19	650	654	645	646	11,100	646
2023-05-18	645	656	643	650	23,700	650
2023-05-17	650	653	643	645	32,700	645
2023-05-16	655	655	642	649	10,600	649
2023-05-15	645	658	636	655	50,500	655
2023-05-12	680	683	663	663	34,800	663
2023-05-11	670	683	670	680	26,800	680
2023-05-10	668	675	664	669	24,500	669
2023-05-09	653	670	653	663	24,200	663
2023-05-08	656	659	650	653	9,800	653
2023-05-02	645	653	639	653	18,400	653
2023-05-01	650	654	643	644	10,900	644
2023-04-28	648	653	644	649	19,900	649
2023-04-27	633	648	633	648	13,300	648
2023-04-26	642	646	626	632	40,500	632
2023-04-25	659	659	643	645	27,800	645
2023-04-24	661	661	649	659	23,500	659
2023-04-21	670	670	653	659	28,700	659
2023-04-20	672	676	667	669	14,100	669
2023-04-19	669	681	666	678	31,700	678
2023-04-18	667	677	659	662	47,700	662
2023-04-17	684	686	661	667	55,200	667
2023-04-14	681	699	675	686	46,200	686
2023-04-13	684	684	673	676	21,100	676
2023-04-12	686	686	675	680	7,600	680
2023-04-11	676	689	676	684	19,800	684
2023-04-10	674	675	670	673	3,900	673
2023-04-07	676	678	665	671	21,500	671
2023-04-06	675	684	669	684	14,300	684
2023-04-05	685	686	674	680	11,600	680
2023-04-04	699	699	685	685	22,200	685
2023-04-03	692	702	690	690	23,200	690
2023-03-31	676	690	675	687	12,500	687
2023-03-30	684	684	672	675	19,600	675
2023-03-29	674	683	674	683	9,800	683
2023-03-28	675	682	674	674	20,800	674
2023-03-27	676	678	671	674	11,600	674
2023-03-24	675	682	661	682	37,500	682
2023-03-23	672	678	662	669	34,000	669
2023-03-22	675	682	667	672	26,900	672
2023-03-20	666	672	653	671	50,500	671
2023-03-17	653	674	653	668	28,900	668
2023-03-16	655	663	642	652	54,400	652
2023-03-15	679	679	660	665	24,900	665
2023-03-14	689	689	662	668	54,200	668
2023-03-13	684	699	668	699	47,600	699
2023-03-10	689	695	681	694	44,500	694
2023-03-09	688	689	678	689	24,900	689
2023-03-08	693	693	676	686	35,000	686
2023-03-07	695	695	680	689	15,300	689
2023-03-06	700	700	684	685	48,200	685
2023-03-03	702	702	691	695	28,700	695
2023-03-02	689	702	679	695	47,700	695
2023-03-01	682	690	674	685	29,700	685
2023-02-28	684	695	683	686	48,600	686
2023-02-27	690	692	673	674	84,800	674
2023-02-24	713	720	689	693	163,300	693
2023-02-22	711	724	708	715	64,700	715
2023-02-21	751	753	706	711	270,200	711
2023-02-20	710	712	699	706	38,500	706
2023-02-17	707	719	699	702	77,900	702
2023-02-16	730	732	708	712	81,400	712
2023-02-15	713	769	712	744	125,600	744
2023-02-14	678	730	672	715	165,500	715
2023-02-13	690	690	655	673	223,600	673
2023-02-10	745	753	714	735	167,700	735
2023-02-09	725	757	720	751	121,400	751
2023-02-08	724	728	721	727	11,500	727
2023-02-07	723	729	720	726	11,800	726
2023-02-06	733	739	723	723	30,000	723
2023-02-03	731	738	730	736	18,500	736
2023-02-02	739	740	728	729	27,600	729
2023-02-01	720	735	719	735	26,900	735
2023-01-31	711	720	711	719	18,900	719
2023-01-30	710	721	709	714	25,200	714
2023-01-27	721	724	710	710	31,200	710
2023-01-26	733	738	719	723	27,300	723
2023-01-25	731	733	720	733	16,200	733
2023-01-24	741	742	728	731	19,700	731
2023-01-23	728	735	726	735	28,800	735
2023-01-20	718	726	717	718	19,700	718
2023-01-19	723	731	716	721	30,200	721
2023-01-18	721	730	709	723	32,000	723
2023-01-17	713	724	708	715	34,100	715
2023-01-16	713	716	695	708	85,400	708
2023-01-13	719	727	712	712	57,200	712
2023-01-12	749	749	721	723	47,100	723
2023-01-11	742	752	739	747	49,600	747
2023-01-10	710	754	710	744	132,600	744
2023-01-06	701	704	687	700	120,700	700
2023-01-05	726	734	703	703	170,200	703
2023-01-04	730	737	726	734	38,600	734

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 [2023年度]

3917 (株)アイリッジの時系列データ [2023年度]