3917 (株)アイリッジ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 466 | 473 | 463 | 473 | 14,900 | 473 |
| 2025-12-29 | 460 | 471 | 445 | 470 | 33,600 | 470 |
| 2025-12-26 | 455 | 466 | 455 | 459 | 22,000 | 459 |
| 2025-12-25 | 460 | 460 | 458 | 459 | 20,900 | 459 |
| 2025-12-24 | 459 | 460 | 453 | 458 | 22,200 | 458 |
| 2025-12-23 | 458 | 461 | 457 | 458 | 25,400 | 458 |
| 2025-12-22 | 458 | 460 | 456 | 458 | 27,900 | 458 |
| 2025-12-19 | 455 | 459 | 451 | 455 | 23,700 | 455 |
| 2025-12-18 | 461 | 462 | 458 | 458 | 9,500 | 458 |
| 2025-12-17 | 458 | 462 | 458 | 460 | 23,900 | 460 |
| 2025-12-16 | 462 | 462 | 458 | 458 | 19,000 | 458 |
| 2025-12-15 | 465 | 465 | 460 | 462 | 26,500 | 462 |
| 2025-12-12 | 465 | 468 | 461 | 468 | 12,900 | 468 |
| 2025-12-11 | 469 | 469 | 458 | 465 | 31,800 | 465 |
| 2025-12-10 | 471 | 472 | 468 | 471 | 6,000 | 471 |
| 2025-12-09 | 473 | 476 | 469 | 470 | 8,400 | 470 |
| 2025-12-08 | 486 | 486 | 469 | 470 | 24,500 | 470 |
| 2025-12-05 | 479 | 490 | 478 | 490 | 9,000 | 490 |
| 2025-12-04 | 486 | 486 | 479 | 481 | 8,900 | 481 |
| 2025-12-03 | 480 | 483 | 475 | 479 | 10,100 | 479 |
| 2025-12-02 | 492 | 495 | 481 | 481 | 10,900 | 481 |
| 2025-12-01 | 491 | 492 | 480 | 491 | 18,100 | 491 |
| 2025-11-28 | 485 | 493 | 485 | 493 | 20,000 | 493 |
| 2025-11-27 | 483 | 487 | 476 | 487 | 28,300 | 487 |
| 2025-11-26 | 479 | 481 | 472 | 477 | 35,900 | 477 |
| 2025-11-25 | 467 | 470 | 462 | 465 | 14,400 | 465 |
| 2025-11-21 | 447 | 469 | 447 | 463 | 25,200 | 463 |
| 2025-11-20 | 451 | 461 | 451 | 459 | 9,400 | 459 |
| 2025-11-19 | 444 | 455 | 442 | 453 | 12,400 | 453 |
| 2025-11-18 | 457 | 457 | 444 | 445 | 20,900 | 445 |
| 2025-11-17 | 468 | 468 | 459 | 459 | 21,700 | 459 |
| 2025-11-14 | 468 | 474 | 461 | 463 | 21,900 | 463 |
| 2025-11-13 | 471 | 472 | 468 | 468 | 4,700 | 468 |
| 2025-11-12 | 471 | 477 | 465 | 471 | 38,200 | 471 |
| 2025-11-11 | 464 | 482 | 462 | 477 | 88,300 | 477 |
| 2025-11-10 | 482 | 510 | 478 | 506 | 75,600 | 506 |
| 2025-11-07 | 476 | 485 | 476 | 476 | 24,400 | 476 |
| 2025-11-06 | 487 | 488 | 481 | 485 | 5,700 | 485 |
| 2025-11-05 | 482 | 485 | 474 | 485 | 8,100 | 485 |
| 2025-11-04 | 489 | 489 | 483 | 485 | 2,900 | 485 |
| 2025-10-31 | 480 | 483 | 476 | 481 | 10,300 | 481 |
| 2025-10-30 | 479 | 483 | 476 | 480 | 9,100 | 480 |
| 2025-10-29 | 490 | 490 | 478 | 481 | 12,300 | 481 |
| 2025-10-28 | 496 | 498 | 490 | 490 | 8,000 | 490 |
| 2025-10-27 | 495 | 501 | 495 | 496 | 5,300 | 496 |
| 2025-10-24 | 498 | 501 | 492 | 495 | 8,400 | 495 |
| 2025-10-23 | 497 | 498 | 488 | 498 | 9,500 | 498 |
| 2025-10-22 | 497 | 500 | 495 | 497 | 4,000 | 497 |
| 2025-10-21 | 500 | 500 | 494 | 494 | 8,200 | 494 |
| 2025-10-20 | 489 | 496 | 489 | 493 | 6,400 | 493 |
| 2025-10-17 | 494 | 494 | 485 | 486 | 7,100 | 486 |
| 2025-10-16 | 503 | 503 | 493 | 494 | 2,400 | 494 |
| 2025-10-15 | 492 | 498 | 489 | 496 | 5,200 | 496 |
| 2025-10-14 | 497 | 505 | 482 | 488 | 32,500 | 488 |
| 2025-10-10 | 509 | 509 | 498 | 500 | 15,000 | 500 |
| 2025-10-09 | 506 | 513 | 503 | 512 | 9,100 | 512 |
| 2025-10-08 | 508 | 512 | 503 | 504 | 20,500 | 504 |
| 2025-10-07 | 517 | 517 | 503 | 505 | 11,600 | 505 |
| 2025-10-06 | 514 | 517 | 507 | 513 | 14,400 | 513 |
| 2025-10-03 | 512 | 520 | 510 | 512 | 45,700 | 512 |
| 2025-10-02 | 503 | 514 | 503 | 514 | 16,200 | 514 |
| 2025-10-01 | 517 | 517 | 500 | 507 | 34,100 | 507 |
| 2025-09-30 | 511 | 517 | 508 | 517 | 10,000 | 517 |
| 2025-09-29 | 515 | 520 | 509 | 513 | 17,200 | 513 |
| 2025-09-26 | 521 | 521 | 513 | 516 | 16,700 | 516 |
| 2025-09-25 | 534 | 534 | 522 | 524 | 14,600 | 524 |
| 2025-09-24 | 526 | 532 | 520 | 532 | 29,300 | 532 |
| 2025-09-22 | 519 | 533 | 519 | 528 | 17,000 | 528 |
| 2025-09-19 | 534 | 534 | 512 | 519 | 33,300 | 519 |
| 2025-09-18 | 531 | 538 | 522 | 534 | 22,000 | 534 |
| 2025-09-17 | 516 | 532 | 512 | 529 | 26,200 | 529 |
| 2025-09-16 | 515 | 521 | 515 | 519 | 15,400 | 519 |
| 2025-09-12 | 520 | 522 | 515 | 517 | 27,900 | 517 |
| 2025-09-11 | 534 | 534 | 525 | 527 | 12,300 | 527 |
| 2025-09-10 | 532 | 539 | 526 | 535 | 20,200 | 535 |
| 2025-09-09 | 539 | 542 | 532 | 539 | 8,700 | 539 |
| 2025-09-08 | 528 | 541 | 528 | 539 | 17,400 | 539 |
| 2025-09-05 | 542 | 542 | 528 | 528 | 20,300 | 528 |
| 2025-09-04 | 545 | 545 | 536 | 537 | 15,300 | 537 |
| 2025-09-03 | 558 | 558 | 536 | 542 | 20,200 | 542 |
| 2025-09-02 | 551 | 561 | 549 | 556 | 27,500 | 556 |
| 2025-09-01 | 558 | 560 | 542 | 548 | 25,700 | 548 |
| 2025-08-29 | 542 | 561 | 542 | 559 | 29,700 | 559 |
| 2025-08-28 | 565 | 570 | 545 | 546 | 72,800 | 546 |
| 2025-08-27 | 554 | 564 | 553 | 563 | 45,400 | 563 |
| 2025-08-26 | 555 | 559 | 542 | 553 | 77,700 | 553 |
| 2025-08-25 | 567 | 576 | 542 | 556 | 198,300 | 556 |
| 2025-08-22 | 517 | 540 | 511 | 537 | 136,000 | 537 |
| 2025-08-21 | 499 | 511 | 498 | 510 | 22,500 | 510 |
| 2025-08-20 | 503 | 503 | 495 | 498 | 17,100 | 498 |
| 2025-08-19 | 497 | 503 | 495 | 503 | 14,800 | 503 |
| 2025-08-18 | 498 | 503 | 492 | 496 | 45,400 | 496 |
| 2025-08-15 | 493 | 501 | 489 | 490 | 44,000 | 490 |
| 2025-08-14 | 502 | 506 | 491 | 494 | 53,400 | 494 |
| 2025-08-13 | 502 | 510 | 498 | 507 | 28,100 | 507 |
| 2025-08-12 | 501 | 511 | 499 | 503 | 47,900 | 503 |
| 2025-08-08 | 540 | 547 | 482 | 496 | 160,700 | 496 |
| 2025-08-07 | 528 | 545 | 528 | 544 | 64,600 | 544 |
| 2025-08-06 | 521 | 536 | 513 | 530 | 54,000 | 530 |
| 2025-08-05 | 524 | 527 | 518 | 520 | 21,700 | 520 |
| 2025-08-04 | 519 | 529 | 519 | 524 | 17,900 | 524 |
| 2025-08-01 | 520 | 526 | 519 | 525 | 23,600 | 525 |
| 2025-07-31 | 527 | 527 | 522 | 522 | 8,000 | 522 |
| 2025-07-30 | 524 | 528 | 521 | 523 | 7,400 | 523 |
| 2025-07-29 | 526 | 530 | 520 | 524 | 33,900 | 524 |
| 2025-07-28 | 524 | 530 | 520 | 529 | 30,800 | 529 |
| 2025-07-25 | 525 | 525 | 518 | 525 | 22,600 | 525 |
| 2025-07-24 | 525 | 529 | 518 | 519 | 35,600 | 519 |
| 2025-07-23 | 525 | 526 | 520 | 523 | 17,700 | 523 |
| 2025-07-22 | 519 | 532 | 519 | 520 | 40,000 | 520 |
| 2025-07-18 | 538 | 542 | 516 | 519 | 55,300 | 519 |
| 2025-07-17 | 516 | 537 | 516 | 536 | 47,800 | 536 |
| 2025-07-16 | 519 | 520 | 514 | 516 | 17,600 | 516 |
| 2025-07-15 | 529 | 534 | 522 | 522 | 21,300 | 522 |
| 2025-07-14 | 522 | 532 | 521 | 526 | 36,900 | 526 |
| 2025-07-11 | 519 | 538 | 517 | 522 | 140,000 | 522 |
| 2025-07-10 | 523 | 537 | 517 | 519 | 50,600 | 519 |
| 2025-07-09 | 519 | 529 | 513 | 520 | 60,900 | 520 |
| 2025-07-08 | 513 | 526 | 512 | 517 | 40,300 | 517 |
| 2025-07-07 | 518 | 524 | 512 | 515 | 27,900 | 515 |
| 2025-07-04 | 530 | 532 | 515 | 520 | 55,700 | 520 |
| 2025-07-03 | 520 | 538 | 514 | 533 | 111,100 | 533 |
| 2025-07-02 | 520 | 531 | 508 | 514 | 101,400 | 514 |
| 2025-07-01 | 563 | 565 | 510 | 527 | 661,200 | 527 |
| 2025-06-30 | 490 | 498 | 490 | 495 | 12,500 | 495 |
| 2025-06-27 | 490 | 494 | 485 | 491 | 19,800 | 491 |
| 2025-06-26 | 495 | 530 | 487 | 490 | 129,800 | 490 |
| 2025-06-25 | 510 | 510 | 494 | 496 | 15,200 | 496 |
| 2025-06-24 | 500 | 507 | 496 | 502 | 23,300 | 502 |
| 2025-06-23 | 495 | 496 | 485 | 490 | 24,200 | 490 |
| 2025-06-20 | 518 | 518 | 500 | 500 | 23,500 | 500 |
| 2025-06-19 | 522 | 528 | 512 | 513 | 28,400 | 513 |
| 2025-06-18 | 518 | 552 | 518 | 528 | 173,300 | 528 |
| 2025-06-17 | 513 | 522 | 507 | 520 | 26,500 | 520 |
| 2025-06-16 | 515 | 519 | 509 | 516 | 16,900 | 516 |
| 2025-06-13 | 522 | 523 | 513 | 515 | 7,600 | 515 |
| 2025-06-12 | 526 | 528 | 519 | 527 | 17,500 | 527 |
| 2025-06-11 | 525 | 530 | 521 | 521 | 15,700 | 521 |
| 2025-06-10 | 525 | 529 | 521 | 521 | 25,000 | 521 |
| 2025-06-09 | 515 | 520 | 514 | 515 | 5,300 | 515 |
| 2025-06-06 | 515 | 520 | 515 | 515 | 4,800 | 515 |
| 2025-06-05 | 519 | 520 | 515 | 518 | 4,500 | 518 |
| 2025-06-04 | 517 | 519 | 514 | 518 | 6,200 | 518 |
| 2025-06-03 | 522 | 527 | 512 | 521 | 18,700 | 521 |
| 2025-06-02 | 529 | 529 | 522 | 527 | 7,000 | 527 |
| 2025-05-30 | 529 | 529 | 520 | 529 | 2,900 | 529 |
| 2025-05-29 | 522 | 530 | 522 | 529 | 9,900 | 529 |
| 2025-05-28 | 521 | 525 | 520 | 524 | 4,400 | 524 |
| 2025-05-27 | 518 | 525 | 516 | 524 | 7,400 | 524 |
| 2025-05-26 | 500 | 524 | 500 | 523 | 25,800 | 523 |
| 2025-05-23 | 510 | 510 | 498 | 498 | 9,300 | 498 |
| 2025-05-22 | 504 | 510 | 498 | 500 | 12,900 | 500 |
| 2025-05-21 | 503 | 505 | 502 | 502 | 6,300 | 502 |
| 2025-05-20 | 512 | 512 | 503 | 505 | 10,600 | 505 |
| 2025-05-19 | 516 | 516 | 506 | 507 | 19,900 | 507 |
| 2025-05-16 | 499 | 511 | 491 | 506 | 15,100 | 506 |
| 2025-05-15 | 480 | 499 | 480 | 499 | 13,800 | 499 |
| 2025-05-14 | 486 | 494 | 476 | 488 | 24,800 | 488 |
| 2025-05-13 | 477 | 494 | 477 | 494 | 25,500 | 494 |
| 2025-05-12 | 481 | 504 | 480 | 481 | 40,100 | 481 |
| 2025-05-09 | 536 | 555 | 486 | 486 | 91,600 | 486 |
| 2025-05-08 | 536 | 537 | 526 | 528 | 11,700 | 528 |
| 2025-05-07 | 530 | 542 | 530 | 530 | 14,900 | 530 |
| 2025-05-02 | 545 | 548 | 525 | 525 | 13,000 | 525 |
| 2025-05-01 | 548 | 555 | 525 | 533 | 19,900 | 533 |
| 2025-04-30 | 552 | 552 | 538 | 541 | 13,200 | 541 |
| 2025-04-28 | 545 | 550 | 537 | 550 | 23,400 | 550 |
| 2025-04-25 | 559 | 559 | 548 | 548 | 21,000 | 548 |
| 2025-04-24 | 547 | 554 | 547 | 554 | 6,700 | 554 |
| 2025-04-23 | 536 | 549 | 533 | 549 | 15,400 | 549 |
| 2025-04-22 | 532 | 536 | 521 | 536 | 11,000 | 536 |
| 2025-04-21 | 522 | 535 | 513 | 530 | 15,600 | 530 |
| 2025-04-18 | 518 | 522 | 506 | 522 | 9,300 | 522 |
| 2025-04-17 | 497 | 518 | 497 | 517 | 20,500 | 517 |
| 2025-04-16 | 497 | 504 | 492 | 504 | 13,100 | 504 |
| 2025-04-15 | 498 | 502 | 494 | 500 | 9,700 | 500 |
| 2025-04-14 | 492 | 498 | 488 | 495 | 21,400 | 495 |
| 2025-04-11 | 450 | 493 | 450 | 492 | 40,300 | 492 |
| 2025-04-10 | 484 | 484 | 464 | 481 | 27,900 | 481 |
| 2025-04-09 | 440 | 445 | 427 | 444 | 31,100 | 444 |
| 2025-04-08 | 409 | 455 | 408 | 455 | 84,000 | 455 |
| 2025-04-07 | 405 | 421 | 401 | 401 | 199,400 | 401 |
| 2025-04-04 | 525 | 525 | 465 | 481 | 92,700 | 481 |
| 2025-04-03 | 536 | 560 | 526 | 545 | 31,000 | 545 |
| 2025-04-02 | 556 | 556 | 545 | 550 | 3,600 | 550 |
| 2025-04-01 | 573 | 573 | 535 | 556 | 14,200 | 556 |
| 2025-03-31 | 572 | 575 | 555 | 564 | 26,600 | 564 |
| 2025-03-28 | 580 | 584 | 574 | 582 | 9,900 | 582 |
| 2025-03-27 | 585 | 590 | 580 | 580 | 7,400 | 580 |
| 2025-03-26 | 593 | 596 | 586 | 588 | 12,300 | 588 |
| 2025-03-25 | 583 | 596 | 574 | 594 | 49,000 | 594 |
| 2025-03-24 | 566 | 582 | 560 | 579 | 15,500 | 579 |
| 2025-03-21 | 583 | 585 | 570 | 570 | 13,300 | 570 |
| 2025-03-19 | 576 | 592 | 562 | 583 | 24,700 | 583 |
| 2025-03-18 | 583 | 592 | 572 | 572 | 12,800 | 572 |
| 2025-03-17 | 576 | 592 | 574 | 583 | 15,600 | 583 |
| 2025-03-14 | 564 | 582 | 564 | 573 | 14,900 | 573 |
| 2025-03-13 | 558 | 565 | 558 | 558 | 28,300 | 558 |
| 2025-03-12 | 563 | 564 | 554 | 559 | 5,600 | 559 |
| 2025-03-11 | 544 | 560 | 536 | 560 | 29,700 | 560 |
| 2025-03-10 | 557 | 559 | 549 | 554 | 10,100 | 554 |
| 2025-03-07 | 547 | 565 | 547 | 557 | 18,400 | 557 |
| 2025-03-06 | 559 | 560 | 551 | 557 | 22,100 | 557 |
| 2025-03-05 | 550 | 562 | 549 | 559 | 11,400 | 559 |
| 2025-03-04 | 552 | 562 | 543 | 554 | 27,100 | 554 |
| 2025-03-03 | 558 | 565 | 553 | 562 | 14,800 | 562 |
| 2025-02-28 | 565 | 566 | 548 | 552 | 37,200 | 552 |
| 2025-02-27 | 569 | 581 | 560 | 570 | 27,200 | 570 |
| 2025-02-26 | 569 | 572 | 556 | 569 | 19,000 | 569 |
| 2025-02-25 | 562 | 575 | 562 | 571 | 54,500 | 571 |
| 2025-02-21 | 596 | 596 | 575 | 575 | 51,700 | 575 |
| 2025-02-20 | 612 | 612 | 597 | 597 | 35,700 | 597 |
| 2025-02-19 | 614 | 628 | 611 | 618 | 23,600 | 618 |
| 2025-02-18 | 620 | 621 | 608 | 616 | 37,900 | 616 |
| 2025-02-17 | 623 | 629 | 603 | 616 | 65,000 | 616 |
| 2025-02-14 | 650 | 650 | 627 | 629 | 82,700 | 629 |
| 2025-02-13 | 700 | 702 | 637 | 654 | 169,200 | 654 |
| 2025-02-12 | 645 | 684 | 636 | 683 | 214,400 | 683 |
| 2025-02-10 | 610 | 660 | 599 | 646 | 639,400 | 646 |
| 2025-02-07 | 634 | 635 | 543 | 560 | 281,300 | 560 |
| 2025-02-06 | 619 | 630 | 612 | 629 | 24,400 | 629 |
| 2025-02-05 | 603 | 630 | 603 | 619 | 42,000 | 619 |
| 2025-02-04 | 611 | 611 | 597 | 598 | 31,000 | 598 |
| 2025-02-03 | 605 | 618 | 599 | 601 | 41,500 | 601 |
| 2025-01-31 | 595 | 608 | 595 | 608 | 29,400 | 608 |
| 2025-01-30 | 602 | 612 | 595 | 602 | 38,500 | 602 |
| 2025-01-29 | 585 | 617 | 585 | 612 | 43,900 | 612 |
| 2025-01-28 | 578 | 585 | 578 | 583 | 5,600 | 583 |
| 2025-01-27 | 580 | 592 | 577 | 583 | 28,000 | 583 |
| 2025-01-24 | 571 | 593 | 567 | 580 | 36,300 | 580 |
| 2025-01-23 | 584 | 584 | 553 | 574 | 35,700 | 574 |
| 2025-01-22 | 584 | 588 | 574 | 575 | 35,900 | 575 |
| 2025-01-21 | 593 | 595 | 568 | 588 | 48,000 | 588 |
| 2025-01-20 | 585 | 597 | 578 | 595 | 51,900 | 595 |
| 2025-01-17 | 600 | 613 | 582 | 585 | 208,000 | 585 |
| 2025-01-16 | 648 | 698 | 613 | 615 | 2,166,900 | 615 |
| 2025-01-15 | 602 | 602 | 586 | 598 | 17,100 | 598 |
| 2025-01-14 | 594 | 596 | 580 | 592 | 30,600 | 592 |
| 2025-01-10 | 618 | 625 | 603 | 603 | 38,200 | 603 |
| 2025-01-09 | 602 | 620 | 590 | 620 | 34,600 | 620 |
| 2025-01-08 | 614 | 619 | 602 | 605 | 29,400 | 605 |
| 2025-01-07 | 604 | 617 | 598 | 614 | 37,300 | 614 |
| 2025-01-06 | 613 | 617 | 589 | 598 | 37,400 | 598 |
分割・併合履歴 ： [2017-04-26]1株→2株