6035 (株)アイ・アールジャパンホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 862 | 862 | 836 | 859 | 133,200 | 859 |
| 2025-05-19 | 799 | 863 | 776 | 857 | 219,800 | 857 |
| 2025-05-16 | 778 | 792 | 764 | 787 | 40,200 | 787 |
| 2025-05-15 | 753 | 795 | 744 | 779 | 85,400 | 779 |
| 2025-05-14 | 741 | 768 | 718 | 765 | 99,600 | 765 |
| 2025-05-13 | 760 | 760 | 737 | 742 | 45,100 | 742 |
| 2025-05-12 | 720 | 758 | 720 | 753 | 106,600 | 753 |
| 2025-05-09 | 708 | 715 | 703 | 711 | 51,300 | 711 |
| 2025-05-08 | 696 | 703 | 690 | 703 | 20,100 | 703 |
| 2025-05-07 | 693 | 708 | 676 | 698 | 98,000 | 698 |
| 2025-05-02 | 691 | 697 | 682 | 697 | 32,200 | 697 |
| 2025-05-01 | 690 | 691 | 684 | 687 | 16,400 | 687 |
| 2025-04-30 | 696 | 697 | 683 | 687 | 21,700 | 687 |
| 2025-04-28 | 700 | 705 | 696 | 696 | 43,400 | 696 |
| 2025-04-25 | 695 | 695 | 680 | 690 | 24,400 | 690 |
| 2025-04-24 | 684 | 684 | 673 | 675 | 12,000 | 675 |
| 2025-04-23 | 674 | 680 | 666 | 678 | 18,400 | 678 |
| 2025-04-22 | 663 | 675 | 662 | 662 | 24,700 | 662 |
| 2025-04-21 | 658 | 665 | 655 | 661 | 31,700 | 661 |
| 2025-04-18 | 637 | 655 | 635 | 655 | 38,900 | 655 |
| 2025-04-17 | 624 | 635 | 624 | 635 | 7,100 | 635 |
| 2025-04-16 | 635 | 640 | 624 | 625 | 31,800 | 625 |
| 2025-04-15 | 629 | 635 | 626 | 635 | 25,100 | 635 |
| 2025-04-14 | 624 | 636 | 617 | 629 | 41,900 | 629 |
| 2025-04-11 | 589 | 621 | 574 | 614 | 90,300 | 614 |
| 2025-04-10 | 616 | 620 | 597 | 603 | 104,300 | 603 |
| 2025-04-09 | 579 | 579 | 557 | 566 | 95,500 | 566 |
| 2025-04-08 | 591 | 617 | 590 | 597 | 108,300 | 597 |
| 2025-04-07 | 590 | 592 | 557 | 557 | 172,600 | 557 |
| 2025-04-04 | 670 | 670 | 629 | 640 | 155,600 | 640 |
| 2025-04-03 | 677 | 694 | 672 | 687 | 67,400 | 687 |
| 2025-04-02 | 713 | 713 | 695 | 698 | 62,400 | 698 |
| 2025-04-01 | 707 | 715 | 704 | 706 | 18,600 | 706 |
| 2025-03-31 | 721 | 721 | 706 | 707 | 41,500 | 707 |
| 2025-03-28 | 740 | 749 | 730 | 733 | 33,000 | 733 |
| 2025-03-27 | 741 | 753 | 736 | 749 | 35,100 | 749 |
| 2025-03-26 | 750 | 751 | 740 | 746 | 26,500 | 746 |
| 2025-03-25 | 734 | 748 | 727 | 746 | 46,800 | 746 |
| 2025-03-24 | 766 | 766 | 720 | 728 | 91,200 | 728 |
| 2025-03-21 | 727 | 765 | 722 | 756 | 385,300 | 756 |
| 2025-03-19 | 731 | 745 | 726 | 731 | 43,000 | 731 |
| 2025-03-18 | 705 | 754 | 705 | 732 | 169,100 | 732 |
| 2025-03-17 | 702 | 709 | 697 | 706 | 41,400 | 706 |
| 2025-03-14 | 702 | 709 | 696 | 702 | 35,200 | 702 |
| 2025-03-13 | 691 | 710 | 691 | 710 | 37,000 | 710 |
| 2025-03-12 | 688 | 694 | 683 | 690 | 44,100 | 690 |
| 2025-03-11 | 691 | 693 | 677 | 692 | 126,500 | 692 |
| 2025-03-10 | 702 | 706 | 697 | 699 | 57,600 | 699 |
| 2025-03-07 | 709 | 711 | 700 | 704 | 52,600 | 704 |
| 2025-03-06 | 713 | 717 | 707 | 717 | 45,500 | 717 |
| 2025-03-05 | 698 | 716 | 695 | 708 | 80,700 | 708 |
| 2025-03-04 | 702 | 707 | 697 | 698 | 70,400 | 698 |
| 2025-03-03 | 712 | 717 | 702 | 707 | 50,900 | 707 |
| 2025-02-28 | 718 | 718 | 705 | 707 | 31,900 | 707 |
| 2025-02-27 | 720 | 720 | 709 | 718 | 25,800 | 718 |
| 2025-02-26 | 717 | 717 | 697 | 717 | 67,100 | 717 |
| 2025-02-25 | 724 | 724 | 711 | 713 | 42,500 | 713 |
| 2025-02-21 | 741 | 741 | 718 | 721 | 40,600 | 721 |
| 2025-02-20 | 756 | 758 | 742 | 742 | 16,900 | 742 |
| 2025-02-19 | 772 | 775 | 756 | 756 | 34,500 | 756 |
| 2025-02-18 | 768 | 790 | 767 | 774 | 67,600 | 774 |
| 2025-02-17 | 761 | 770 | 751 | 762 | 22,000 | 762 |
| 2025-02-14 | 760 | 763 | 748 | 756 | 22,100 | 756 |
| 2025-02-13 | 734 | 767 | 726 | 763 | 45,100 | 763 |
| 2025-02-12 | 737 | 737 | 730 | 731 | 17,500 | 731 |
| 2025-02-10 | 731 | 745 | 731 | 736 | 19,700 | 736 |
| 2025-02-07 | 733 | 742 | 727 | 741 | 33,800 | 741 |
| 2025-02-06 | 722 | 735 | 722 | 733 | 22,100 | 733 |
| 2025-02-05 | 725 | 728 | 706 | 719 | 85,300 | 719 |
| 2025-02-04 | 755 | 760 | 746 | 747 | 56,300 | 747 |
| 2025-02-03 | 751 | 752 | 740 | 740 | 31,900 | 740 |
| 2025-01-31 | 761 | 767 | 750 | 759 | 32,200 | 759 |
| 2025-01-30 | 769 | 769 | 759 | 763 | 17,100 | 763 |
| 2025-01-29 | 780 | 780 | 769 | 769 | 40,500 | 769 |
| 2025-01-28 | 746 | 779 | 743 | 773 | 88,900 | 773 |
| 2025-01-27 | 758 | 758 | 742 | 747 | 28,900 | 747 |
| 2025-01-24 | 731 | 745 | 731 | 744 | 43,200 | 744 |
| 2025-01-23 | 727 | 727 | 713 | 718 | 40,500 | 718 |
| 2025-01-22 | 739 | 739 | 722 | 727 | 17,800 | 727 |
| 2025-01-21 | 732 | 737 | 728 | 729 | 22,300 | 729 |
| 2025-01-20 | 704 | 745 | 704 | 743 | 66,300 | 743 |
| 2025-01-17 | 712 | 713 | 704 | 706 | 21,400 | 706 |
| 2025-01-16 | 725 | 729 | 710 | 710 | 52,000 | 710 |
| 2025-01-15 | 695 | 729 | 695 | 728 | 101,700 | 728 |
| 2025-01-14 | 713 | 722 | 694 | 695 | 87,500 | 695 |
| 2025-01-10 | 720 | 720 | 715 | 715 | 31,200 | 715 |
| 2025-01-09 | 746 | 746 | 723 | 724 | 57,400 | 724 |
| 2025-01-08 | 728 | 762 | 724 | 747 | 98,800 | 747 |
| 2025-01-07 | 723 | 731 | 707 | 730 | 104,000 | 730 |
| 2025-01-06 | 740 | 745 | 714 | 714 | 90,000 | 714 |
分割・併合履歴 ： [2018-08-29]1株→2株