3917 (株)アイリッジ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 575 | 612 | 575 | 604 | 63,700 | 604 |
| 2024-12-27 | 581 | 591 | 566 | 573 | 29,600 | 573 |
| 2024-12-26 | 563 | 587 | 563 | 586 | 41,500 | 586 |
| 2024-12-25 | 566 | 593 | 566 | 566 | 28,700 | 566 |
| 2024-12-24 | 603 | 608 | 560 | 565 | 87,500 | 565 |
| 2024-12-23 | 645 | 652 | 610 | 610 | 84,300 | 610 |
| 2024-12-20 | 615 | 634 | 599 | 626 | 98,000 | 626 |
| 2024-12-19 | 585 | 600 | 571 | 595 | 35,100 | 595 |
| 2024-12-18 | 602 | 616 | 587 | 591 | 105,200 | 591 |
| 2024-12-17 | 582 | 592 | 576 | 587 | 74,700 | 587 |
| 2024-12-16 | 550 | 576 | 547 | 576 | 67,200 | 576 |
| 2024-12-13 | 550 | 550 | 539 | 544 | 13,500 | 544 |
| 2024-12-12 | 542 | 549 | 530 | 549 | 28,800 | 549 |
| 2024-12-11 | 540 | 541 | 535 | 535 | 8,000 | 535 |
| 2024-12-10 | 524 | 542 | 523 | 542 | 40,700 | 542 |
| 2024-12-09 | 537 | 537 | 514 | 523 | 21,800 | 523 |
| 2024-12-06 | 534 | 534 | 522 | 532 | 19,300 | 532 |
| 2024-12-05 | 522 | 537 | 519 | 534 | 54,000 | 534 |
| 2024-12-04 | 507 | 515 | 504 | 514 | 35,600 | 514 |
| 2024-12-03 | 494 | 499 | 484 | 499 | 5,600 | 499 |
| 2024-12-02 | 499 | 499 | 482 | 494 | 13,100 | 494 |
| 2024-11-29 | 494 | 496 | 488 | 491 | 8,400 | 491 |
| 2024-11-28 | 490 | 502 | 489 | 496 | 8,600 | 496 |
| 2024-11-27 | 512 | 512 | 486 | 497 | 20,000 | 497 |
| 2024-11-26 | 506 | 515 | 501 | 512 | 22,600 | 512 |
| 2024-11-25 | 517 | 519 | 495 | 500 | 38,800 | 500 |
| 2024-11-22 | 480 | 528 | 474 | 514 | 153,600 | 514 |
| 2024-11-21 | 465 | 472 | 465 | 471 | 14,500 | 471 |
| 2024-11-20 | 456 | 465 | 456 | 465 | 10,400 | 465 |
| 2024-11-19 | 452 | 456 | 447 | 451 | 14,000 | 451 |
| 2024-11-18 | 450 | 453 | 443 | 452 | 19,200 | 452 |
| 2024-11-15 | 454 | 454 | 438 | 445 | 27,400 | 445 |
| 2024-11-14 | 458 | 459 | 447 | 447 | 6,100 | 447 |
| 2024-11-13 | 445 | 458 | 440 | 449 | 46,700 | 449 |
| 2024-11-12 | 460 | 463 | 454 | 460 | 24,300 | 460 |
| 2024-11-11 | 470 | 474 | 446 | 456 | 135,400 | 456 |
| 2024-11-08 | 396 | 480 | 396 | 480 | 69,200 | 480 |
| 2024-11-07 | 401 | 403 | 397 | 400 | 14,200 | 400 |
| 2024-11-06 | 397 | 401 | 397 | 401 | 2,800 | 401 |
| 2024-11-05 | 405 | 405 | 398 | 400 | 5,400 | 400 |
| 2024-11-01 | 397 | 400 | 396 | 399 | 13,300 | 399 |
| 2024-10-31 | 404 | 404 | 400 | 400 | 9,300 | 400 |
| 2024-10-30 | 406 | 409 | 401 | 401 | 26,900 | 401 |
| 2024-10-29 | 422 | 423 | 400 | 411 | 51,100 | 411 |
| 2024-10-28 | 411 | 420 | 410 | 420 | 2,500 | 420 |
| 2024-10-25 | 425 | 425 | 414 | 421 | 8,000 | 421 |
| 2024-10-24 | 424 | 424 | 419 | 419 | 5,000 | 419 |
| 2024-10-23 | 430 | 430 | 425 | 428 | 1,700 | 428 |
| 2024-10-22 | 429 | 430 | 425 | 430 | 4,200 | 430 |
| 2024-10-21 | 430 | 430 | 427 | 428 | 2,200 | 428 |
| 2024-10-18 | 430 | 431 | 430 | 430 | 5,300 | 430 |
| 2024-10-17 | 431 | 434 | 430 | 430 | 3,200 | 430 |
| 2024-10-16 | 436 | 436 | 427 | 431 | 10,500 | 431 |
| 2024-10-15 | 440 | 440 | 433 | 436 | 4,900 | 436 |
| 2024-10-11 | 443 | 443 | 437 | 441 | 2,800 | 441 |
| 2024-10-10 | 437 | 444 | 437 | 443 | 1,300 | 443 |
| 2024-10-09 | 434 | 443 | 433 | 435 | 8,700 | 435 |
| 2024-10-08 | 448 | 448 | 436 | 436 | 11,400 | 436 |
| 2024-10-07 | 450 | 453 | 440 | 440 | 9,300 | 440 |
| 2024-10-04 | 448 | 452 | 448 | 450 | 7,600 | 450 |
| 2024-10-03 | 454 | 454 | 442 | 449 | 5,800 | 449 |
| 2024-10-02 | 446 | 447 | 443 | 447 | 1,000 | 447 |
| 2024-10-01 | 442 | 450 | 438 | 448 | 4,800 | 448 |
| 2024-09-30 | 452 | 452 | 446 | 447 | 3,000 | 447 |
| 2024-09-27 | 455 | 457 | 446 | 452 | 5,800 | 452 |
| 2024-09-26 | 457 | 458 | 453 | 458 | 8,500 | 458 |
| 2024-09-25 | 454 | 456 | 447 | 455 | 9,800 | 455 |
| 2024-09-24 | 453 | 455 | 450 | 454 | 3,600 | 454 |
| 2024-09-20 | 447 | 452 | 447 | 450 | 3,800 | 450 |
| 2024-09-19 | 446 | 455 | 445 | 446 | 4,800 | 446 |
| 2024-09-18 | 447 | 448 | 443 | 447 | 2,400 | 447 |
| 2024-09-17 | 450 | 452 | 445 | 445 | 3,500 | 445 |
| 2024-09-13 | 454 | 460 | 448 | 448 | 8,600 | 448 |
| 2024-09-12 | 457 | 457 | 451 | 454 | 2,300 | 454 |
| 2024-09-11 | 450 | 456 | 450 | 455 | 6,500 | 455 |
| 2024-09-10 | 454 | 459 | 453 | 458 | 2,100 | 458 |
| 2024-09-09 | 454 | 468 | 448 | 460 | 30,600 | 460 |
| 2024-09-06 | 462 | 463 | 458 | 460 | 3,300 | 460 |
| 2024-09-05 | 464 | 464 | 461 | 461 | 4,100 | 461 |
| 2024-09-04 | 462 | 463 | 459 | 462 | 11,100 | 462 |
| 2024-09-03 | 461 | 464 | 459 | 464 | 2,900 | 464 |
| 2024-09-02 | 462 | 464 | 461 | 462 | 4,400 | 462 |
| 2024-08-30 | 458 | 462 | 455 | 462 | 7,300 | 462 |
| 2024-08-29 | 454 | 461 | 454 | 456 | 5,500 | 456 |
| 2024-08-28 | 462 | 462 | 458 | 460 | 4,500 | 460 |
| 2024-08-27 | 453 | 460 | 446 | 460 | 5,200 | 460 |
| 2024-08-26 | 450 | 458 | 450 | 457 | 9,100 | 457 |
| 2024-08-23 | 435 | 455 | 430 | 455 | 16,000 | 455 |
| 2024-08-22 | 429 | 430 | 428 | 430 | 2,500 | 430 |
| 2024-08-21 | 427 | 429 | 420 | 427 | 23,700 | 427 |
| 2024-08-20 | 423 | 426 | 423 | 425 | 1,400 | 425 |
| 2024-08-19 | 425 | 425 | 423 | 423 | 1,000 | 423 |
| 2024-08-16 | 428 | 428 | 421 | 425 | 3,500 | 425 |
| 2024-08-15 | 418 | 426 | 418 | 426 | 3,700 | 426 |
| 2024-08-14 | 428 | 430 | 414 | 423 | 14,900 | 423 |
| 2024-08-13 | 416 | 435 | 416 | 431 | 11,500 | 431 |
| 2024-08-09 | 392 | 423 | 392 | 423 | 17,900 | 423 |
| 2024-08-08 | 387 | 396 | 387 | 396 | 3,900 | 396 |
| 2024-08-07 | 374 | 392 | 374 | 392 | 10,000 | 392 |
| 2024-08-06 | 375 | 386 | 366 | 385 | 32,200 | 385 |
| 2024-08-05 | 389 | 401 | 350 | 375 | 80,200 | 375 |
| 2024-08-02 | 439 | 443 | 421 | 421 | 20,000 | 421 |
| 2024-08-01 | 447 | 450 | 441 | 447 | 8,700 | 447 |
| 2024-07-31 | 452 | 452 | 446 | 449 | 5,000 | 449 |
| 2024-07-30 | 445 | 451 | 441 | 447 | 11,000 | 447 |
| 2024-07-29 | 438 | 450 | 437 | 447 | 11,300 | 447 |
| 2024-07-26 | 446 | 450 | 439 | 439 | 9,200 | 439 |
| 2024-07-25 | 451 | 451 | 443 | 450 | 10,800 | 450 |
| 2024-07-24 | 446 | 447 | 443 | 447 | 15,200 | 447 |
| 2024-07-23 | 444 | 444 | 441 | 444 | 6,200 | 444 |
| 2024-07-22 | 446 | 446 | 437 | 444 | 11,900 | 444 |
| 2024-07-19 | 450 | 453 | 447 | 447 | 6,800 | 447 |
| 2024-07-18 | 448 | 452 | 447 | 452 | 3,200 | 452 |
| 2024-07-17 | 446 | 449 | 446 | 448 | 5,300 | 448 |
| 2024-07-16 | 446 | 459 | 444 | 451 | 28,400 | 451 |
| 2024-07-12 | 448 | 448 | 443 | 447 | 7,400 | 447 |
| 2024-07-11 | 446 | 450 | 445 | 448 | 7,100 | 448 |
| 2024-07-10 | 447 | 450 | 446 | 450 | 6,500 | 450 |
| 2024-07-09 | 448 | 451 | 446 | 447 | 6,400 | 447 |
| 2024-07-08 | 450 | 451 | 446 | 451 | 7,800 | 451 |
| 2024-07-05 | 453 | 453 | 449 | 450 | 6,800 | 450 |
| 2024-07-04 | 455 | 455 | 451 | 453 | 3,800 | 453 |
| 2024-07-03 | 450 | 454 | 448 | 450 | 8,500 | 450 |
| 2024-07-02 | 449 | 453 | 445 | 449 | 12,500 | 449 |
| 2024-07-01 | 457 | 466 | 446 | 451 | 15,800 | 451 |
| 2024-06-28 | 463 | 463 | 458 | 461 | 3,800 | 461 |
| 2024-06-27 | 464 | 464 | 458 | 460 | 3,800 | 460 |
| 2024-06-26 | 453 | 466 | 453 | 463 | 14,100 | 463 |
| 2024-06-25 | 451 | 461 | 446 | 461 | 19,800 | 461 |
| 2024-06-24 | 450 | 450 | 439 | 442 | 15,700 | 442 |
| 2024-06-21 | 447 | 454 | 447 | 452 | 5,000 | 452 |
| 2024-06-20 | 447 | 453 | 445 | 451 | 4,400 | 451 |
| 2024-06-19 | 448 | 450 | 446 | 450 | 7,300 | 450 |
| 2024-06-18 | 445 | 450 | 442 | 442 | 5,300 | 442 |
| 2024-06-17 | 448 | 448 | 443 | 443 | 1,400 | 443 |
| 2024-06-14 | 450 | 454 | 448 | 448 | 9,200 | 448 |
| 2024-06-13 | 449 | 451 | 445 | 449 | 7,600 | 449 |
| 2024-06-12 | 441 | 450 | 439 | 449 | 8,400 | 449 |
| 2024-06-11 | 434 | 442 | 433 | 437 | 10,900 | 437 |
| 2024-06-10 | 444 | 444 | 432 | 437 | 14,900 | 437 |
| 2024-06-07 | 426 | 430 | 425 | 429 | 3,500 | 429 |
| 2024-06-06 | 429 | 433 | 426 | 427 | 5,600 | 427 |
| 2024-06-05 | 430 | 435 | 430 | 432 | 5,200 | 432 |
| 2024-06-04 | 429 | 439 | 428 | 435 | 15,000 | 435 |
| 2024-06-03 | 439 | 443 | 420 | 437 | 10,600 | 437 |
| 2024-05-31 | 424 | 439 | 424 | 436 | 28,700 | 436 |
| 2024-05-30 | 425 | 430 | 416 | 424 | 28,900 | 424 |
| 2024-05-29 | 446 | 446 | 421 | 425 | 46,500 | 425 |
| 2024-05-28 | 457 | 458 | 445 | 448 | 13,500 | 448 |
| 2024-05-27 | 451 | 460 | 451 | 455 | 8,400 | 455 |
| 2024-05-24 | 460 | 460 | 450 | 450 | 18,700 | 450 |
| 2024-05-23 | 459 | 463 | 459 | 463 | 4,500 | 463 |
| 2024-05-22 | 462 | 468 | 460 | 462 | 7,700 | 462 |
| 2024-05-21 | 463 | 478 | 459 | 465 | 23,300 | 465 |
| 2024-05-20 | 458 | 467 | 458 | 460 | 19,200 | 460 |
| 2024-05-17 | 460 | 462 | 455 | 460 | 50,100 | 460 |
| 2024-05-16 | 480 | 480 | 455 | 465 | 49,900 | 465 |
| 2024-05-15 | 483 | 485 | 478 | 480 | 17,500 | 480 |
| 2024-05-14 | 481 | 484 | 472 | 483 | 43,200 | 483 |
| 2024-05-13 | 481 | 489 | 476 | 476 | 90,100 | 476 |
| 2024-05-10 | 525 | 525 | 512 | 517 | 28,200 | 517 |
| 2024-05-09 | 518 | 525 | 515 | 521 | 22,300 | 521 |
| 2024-05-08 | 513 | 519 | 511 | 518 | 12,000 | 518 |
| 2024-05-07 | 512 | 515 | 508 | 513 | 12,500 | 513 |
| 2024-05-02 | 506 | 512 | 505 | 512 | 9,400 | 512 |
| 2024-05-01 | 510 | 513 | 506 | 512 | 11,100 | 512 |
| 2024-04-30 | 504 | 518 | 504 | 513 | 32,600 | 513 |
| 2024-04-26 | 496 | 504 | 495 | 504 | 11,700 | 504 |
| 2024-04-25 | 507 | 507 | 494 | 499 | 16,400 | 499 |
| 2024-04-24 | 497 | 508 | 497 | 506 | 15,500 | 506 |
| 2024-04-23 | 501 | 510 | 496 | 504 | 20,900 | 504 |
| 2024-04-22 | 499 | 499 | 494 | 498 | 16,600 | 498 |
| 2024-04-19 | 508 | 510 | 484 | 497 | 61,000 | 497 |
| 2024-04-18 | 508 | 515 | 504 | 514 | 20,600 | 514 |
| 2024-04-17 | 517 | 517 | 503 | 509 | 46,800 | 509 |
| 2024-04-16 | 525 | 529 | 509 | 519 | 68,400 | 519 |
| 2024-04-15 | 568 | 578 | 524 | 528 | 344,700 | 528 |
| 2024-04-12 | 532 | 534 | 528 | 528 | 3,000 | 528 |
| 2024-04-11 | 530 | 535 | 525 | 530 | 12,100 | 530 |
| 2024-04-10 | 531 | 537 | 531 | 531 | 6,800 | 531 |
| 2024-04-09 | 535 | 535 | 530 | 533 | 4,900 | 533 |
| 2024-04-08 | 524 | 544 | 524 | 534 | 36,200 | 534 |
| 2024-04-05 | 521 | 530 | 517 | 525 | 13,600 | 525 |
| 2024-04-04 | 529 | 530 | 517 | 525 | 32,000 | 525 |
| 2024-04-03 | 520 | 532 | 519 | 528 | 15,600 | 528 |
| 2024-04-02 | 545 | 545 | 526 | 528 | 17,300 | 528 |
| 2024-04-01 | 554 | 554 | 539 | 540 | 17,000 | 540 |
| 2024-03-29 | 550 | 555 | 550 | 554 | 7,300 | 554 |
| 2024-03-28 | 554 | 559 | 550 | 550 | 14,900 | 550 |
| 2024-03-27 | 559 | 560 | 554 | 560 | 26,400 | 560 |
| 2024-03-26 | 550 | 563 | 550 | 562 | 36,600 | 562 |
| 2024-03-25 | 552 | 558 | 548 | 550 | 51,100 | 550 |
| 2024-03-22 | 551 | 554 | 538 | 550 | 67,000 | 550 |
| 2024-03-21 | 546 | 555 | 546 | 547 | 29,600 | 547 |
| 2024-03-19 | 543 | 544 | 536 | 544 | 15,300 | 544 |
| 2024-03-18 | 530 | 539 | 528 | 538 | 32,700 | 538 |
| 2024-03-15 | 538 | 538 | 521 | 529 | 24,600 | 529 |
| 2024-03-14 | 556 | 564 | 539 | 543 | 106,500 | 543 |
| 2024-03-13 | 545 | 562 | 526 | 560 | 110,200 | 560 |
| 2024-03-12 | 534 | 548 | 525 | 545 | 67,700 | 545 |
| 2024-03-11 | 521 | 532 | 521 | 525 | 43,400 | 525 |
| 2024-03-08 | 519 | 540 | 516 | 536 | 67,700 | 536 |
| 2024-03-07 | 525 | 528 | 515 | 521 | 23,600 | 521 |
| 2024-03-06 | 511 | 531 | 511 | 528 | 31,700 | 528 |
| 2024-03-05 | 511 | 516 | 505 | 515 | 25,100 | 515 |
| 2024-03-04 | 520 | 524 | 514 | 517 | 19,600 | 517 |
| 2024-03-01 | 524 | 526 | 517 | 521 | 16,700 | 521 |
| 2024-02-29 | 532 | 532 | 522 | 524 | 22,700 | 524 |
| 2024-02-28 | 527 | 543 | 526 | 532 | 43,600 | 532 |
| 2024-02-27 | 520 | 532 | 519 | 530 | 43,100 | 530 |
| 2024-02-26 | 514 | 523 | 510 | 519 | 54,400 | 519 |
| 2024-02-22 | 524 | 524 | 509 | 511 | 49,100 | 511 |
| 2024-02-21 | 524 | 524 | 511 | 517 | 30,200 | 517 |
| 2024-02-20 | 514 | 529 | 513 | 521 | 48,500 | 521 |
| 2024-02-19 | 507 | 518 | 507 | 514 | 23,200 | 514 |
| 2024-02-16 | 503 | 513 | 499 | 507 | 48,000 | 507 |
| 2024-02-15 | 506 | 510 | 496 | 499 | 80,400 | 499 |
| 2024-02-14 | 515 | 516 | 504 | 504 | 53,800 | 504 |
| 2024-02-13 | 520 | 529 | 516 | 525 | 125,900 | 525 |
| 2024-02-09 | 537 | 539 | 522 | 525 | 138,200 | 525 |
| 2024-02-08 | 545 | 550 | 532 | 539 | 157,600 | 539 |
| 2024-02-07 | 565 | 568 | 529 | 545 | 718,400 | 545 |
| 2024-02-06 | 587 | 658 | 547 | 555 | 3,118,100 | 555 |
| 2024-02-05 | 506 | 606 | 502 | 606 | 79,100 | 606 |
| 2024-02-02 | 500 | 508 | 500 | 506 | 18,200 | 506 |
| 2024-02-01 | 507 | 507 | 492 | 500 | 27,500 | 500 |
| 2024-01-31 | 502 | 509 | 497 | 505 | 25,000 | 505 |
| 2024-01-30 | 507 | 507 | 501 | 504 | 13,700 | 504 |
| 2024-01-29 | 504 | 509 | 501 | 504 | 26,000 | 504 |
| 2024-01-26 | 500 | 505 | 497 | 505 | 27,800 | 505 |
| 2024-01-25 | 510 | 512 | 495 | 501 | 41,200 | 501 |
| 2024-01-24 | 508 | 508 | 499 | 506 | 26,000 | 506 |
| 2024-01-23 | 510 | 512 | 505 | 511 | 15,400 | 511 |
| 2024-01-22 | 499 | 509 | 495 | 509 | 24,000 | 509 |
| 2024-01-19 | 499 | 500 | 495 | 495 | 14,400 | 495 |
| 2024-01-18 | 498 | 506 | 495 | 497 | 21,900 | 497 |
| 2024-01-17 | 520 | 520 | 497 | 497 | 61,800 | 497 |
| 2024-01-16 | 530 | 531 | 519 | 519 | 29,300 | 519 |
| 2024-01-15 | 533 | 536 | 526 | 528 | 52,300 | 528 |
| 2024-01-12 | 531 | 537 | 524 | 529 | 108,800 | 529 |
| 2024-01-11 | 513 | 580 | 513 | 533 | 555,400 | 533 |
| 2024-01-10 | 509 | 514 | 507 | 507 | 15,100 | 507 |
| 2024-01-09 | 505 | 509 | 501 | 505 | 41,700 | 505 |
| 2024-01-05 | 505 | 507 | 502 | 505 | 8,000 | 505 |
| 2024-01-04 | 507 | 511 | 502 | 505 | 19,600 | 505 |
分割・併合履歴 ： [2017-04-26]1株→2株