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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,219 | 1,226 | 1,196 | 1,202 | 60,200 | 1,202 |
| 2024-04-26 | 1,180 | 1,207 | 1,169 | 1,205 | 77,600 | 1,205 |
| 2024-04-25 | 1,172 | 1,184 | 1,164 | 1,176 | 63,500 | 1,176 |
| 2024-04-24 | 1,184 | 1,187 | 1,169 | 1,170 | 58,800 | 1,170 |
| 2024-04-23 | 1,180 | 1,186 | 1,170 | 1,176 | 48,900 | 1,176 |
| 2024-04-22 | 1,152 | 1,175 | 1,152 | 1,175 | 59,500 | 1,175 |
| 2024-04-19 | 1,166 | 1,178 | 1,136 | 1,145 | 110,300 | 1,145 |
| 2024-04-18 | 1,157 | 1,182 | 1,157 | 1,167 | 73,800 | 1,167 |
| 2024-04-17 | 1,124 | 1,158 | 1,119 | 1,144 | 121,800 | 1,144 |
| 2024-04-16 | 1,132 | 1,144 | 1,120 | 1,122 | 94,200 | 1,122 |
| 2024-04-15 | 1,120 | 1,147 | 1,119 | 1,142 | 78,000 | 1,142 |
| 2024-04-12 | 1,155 | 1,167 | 1,130 | 1,136 | 117,300 | 1,136 |
| 2024-04-11 | 1,144 | 1,161 | 1,135 | 1,155 | 97,300 | 1,155 |
| 2024-04-10 | 1,189 | 1,203 | 1,157 | 1,160 | 164,200 | 1,160 |
| 2024-04-09 | 1,190 | 1,194 | 1,168 | 1,189 | 101,400 | 1,189 |
| 2024-04-08 | 1,189 | 1,191 | 1,170 | 1,186 | 103,500 | 1,186 |
| 2024-04-05 | 1,183 | 1,205 | 1,180 | 1,193 | 81,000 | 1,193 |
| 2024-04-04 | 1,201 | 1,206 | 1,184 | 1,198 | 111,800 | 1,198 |
| 2024-04-03 | 1,186 | 1,214 | 1,171 | 1,194 | 234,100 | 1,194 |
| 2024-04-02 | 1,270 | 1,276 | 1,193 | 1,195 | 364,000 | 1,195 |
| 2024-04-01 | 1,333 | 1,334 | 1,281 | 1,281 | 205,500 | 1,281 |
| 2024-03-29 | 1,315 | 1,343 | 1,312 | 1,333 | 71,600 | 1,333 |
| 2024-03-28 | 1,314 | 1,329 | 1,309 | 1,315 | 116,400 | 1,315 |
| 2024-03-27 | 1,354 | 1,366 | 1,335 | 1,335 | 115,000 | 1,335 |
| 2024-03-26 | 1,336 | 1,392 | 1,332 | 1,354 | 285,600 | 1,354 |
| 2024-03-25 | 1,362 | 1,362 | 1,340 | 1,340 | 120,200 | 1,340 |
| 2024-03-22 | 1,388 | 1,388 | 1,366 | 1,374 | 90,100 | 1,374 |
| 2024-03-21 | 1,390 | 1,399 | 1,369 | 1,382 | 102,900 | 1,382 |
| 2024-03-19 | 1,355 | 1,384 | 1,334 | 1,384 | 152,100 | 1,384 |
| 2024-03-18 | 1,377 | 1,394 | 1,366 | 1,368 | 68,200 | 1,368 |
| 2024-03-15 | 1,394 | 1,407 | 1,370 | 1,377 | 91,100 | 1,377 |
| 2024-03-14 | 1,371 | 1,415 | 1,360 | 1,413 | 108,000 | 1,413 |
| 2024-03-13 | 1,410 | 1,437 | 1,383 | 1,388 | 156,700 | 1,388 |
| 2024-03-12 | 1,368 | 1,393 | 1,327 | 1,386 | 167,200 | 1,386 |
| 2024-03-11 | 1,370 | 1,395 | 1,336 | 1,354 | 149,300 | 1,354 |
| 2024-03-08 | 1,356 | 1,378 | 1,352 | 1,363 | 98,900 | 1,363 |
| 2024-03-07 | 1,390 | 1,390 | 1,348 | 1,361 | 128,300 | 1,361 |
| 2024-03-06 | 1,348 | 1,409 | 1,331 | 1,394 | 219,400 | 1,394 |
| 2024-03-05 | 1,298 | 1,339 | 1,285 | 1,333 | 151,800 | 1,333 |
| 2024-03-04 | 1,321 | 1,345 | 1,301 | 1,301 | 157,900 | 1,301 |
| 2024-03-01 | 1,320 | 1,328 | 1,289 | 1,301 | 195,000 | 1,301 |
| 2024-02-29 | 1,334 | 1,339 | 1,317 | 1,319 | 102,100 | 1,319 |
| 2024-02-28 | 1,340 | 1,353 | 1,330 | 1,334 | 81,900 | 1,334 |
| 2024-02-27 | 1,325 | 1,329 | 1,310 | 1,317 | 95,300 | 1,317 |
| 2024-02-26 | 1,322 | 1,341 | 1,310 | 1,328 | 130,200 | 1,328 |
| 2024-02-22 | 1,357 | 1,360 | 1,330 | 1,330 | 122,400 | 1,330 |
| 2024-02-21 | 1,380 | 1,380 | 1,338 | 1,345 | 130,600 | 1,345 |
| 2024-02-20 | 1,420 | 1,426 | 1,381 | 1,395 | 139,400 | 1,395 |
| 2024-02-19 | 1,337 | 1,432 | 1,330 | 1,421 | 194,300 | 1,421 |
| 2024-02-16 | 1,318 | 1,345 | 1,303 | 1,339 | 184,600 | 1,339 |
| 2024-02-15 | 1,288 | 1,313 | 1,288 | 1,303 | 145,800 | 1,303 |
| 2024-02-14 | 1,301 | 1,305 | 1,280 | 1,285 | 143,200 | 1,285 |
| 2024-02-13 | 1,392 | 1,402 | 1,328 | 1,328 | 219,700 | 1,328 |
| 2024-02-09 | 1,349 | 1,411 | 1,342 | 1,362 | 334,100 | 1,362 |
| 2024-02-08 | 1,329 | 1,340 | 1,289 | 1,333 | 203,700 | 1,333 |
| 2024-02-07 | 1,271 | 1,330 | 1,252 | 1,321 | 468,400 | 1,321 |
| 2024-02-06 | 1,300 | 1,323 | 1,278 | 1,278 | 672,500 | 1,278 |
| 2024-02-05 | 1,271 | 1,318 | 1,238 | 1,276 | 1,347,200 | 1,276 |
| 2024-02-02 | 1,593 | 1,615 | 1,578 | 1,601 | 210,700 | 1,601 |
| 2024-02-01 | 1,580 | 1,585 | 1,561 | 1,562 | 74,000 | 1,562 |
| 2024-01-31 | 1,566 | 1,595 | 1,559 | 1,592 | 66,800 | 1,592 |
| 2024-01-30 | 1,571 | 1,599 | 1,557 | 1,577 | 68,500 | 1,577 |
| 2024-01-29 | 1,573 | 1,584 | 1,557 | 1,575 | 41,300 | 1,575 |
| 2024-01-26 | 1,556 | 1,575 | 1,546 | 1,555 | 54,900 | 1,555 |
| 2024-01-25 | 1,575 | 1,589 | 1,548 | 1,568 | 63,000 | 1,568 |
| 2024-01-24 | 1,592 | 1,608 | 1,569 | 1,580 | 49,900 | 1,580 |
| 2024-01-23 | 1,600 | 1,603 | 1,579 | 1,590 | 58,900 | 1,590 |
| 2024-01-22 | 1,575 | 1,603 | 1,563 | 1,591 | 86,000 | 1,591 |
| 2024-01-19 | 1,563 | 1,580 | 1,553 | 1,557 | 52,100 | 1,557 |
| 2024-01-18 | 1,552 | 1,571 | 1,546 | 1,555 | 54,100 | 1,555 |
| 2024-01-17 | 1,600 | 1,603 | 1,564 | 1,564 | 80,900 | 1,564 |
| 2024-01-16 | 1,582 | 1,607 | 1,580 | 1,581 | 59,800 | 1,581 |
| 2024-01-15 | 1,580 | 1,605 | 1,567 | 1,600 | 71,900 | 1,600 |
| 2024-01-12 | 1,606 | 1,614 | 1,553 | 1,583 | 127,400 | 1,583 |
| 2024-01-11 | 1,598 | 1,615 | 1,572 | 1,611 | 171,200 | 1,611 |
| 2024-01-10 | 1,573 | 1,582 | 1,556 | 1,576 | 61,400 | 1,576 |
| 2024-01-09 | 1,530 | 1,576 | 1,530 | 1,576 | 91,300 | 1,576 |
| 2024-01-05 | 1,539 | 1,540 | 1,508 | 1,515 | 53,100 | 1,515 |
| 2024-01-04 | 1,510 | 1,536 | 1,480 | 1,527 | 87,600 | 1,527 |
分割・併合履歴 ： [2018-08-29]1株→2株
