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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,930	6,940	6,780	6,870	46,000	6,870
2021-12-29	6,780	7,060	6,780	7,020	82,800	7,020
2021-12-28	6,720	6,810	6,610	6,770	76,200	6,770
2021-12-27	6,850	6,850	6,640	6,700	86,200	6,700
2021-12-24	6,900	7,060	6,900	6,930	70,200	6,930
2021-12-23	6,820	7,030	6,820	6,870	86,600	6,870
2021-12-22	6,580	6,950	6,580	6,810	139,800	6,810
2021-12-21	6,580	6,650	6,410	6,570	82,500	6,570
2021-12-20	6,570	6,730	6,480	6,480	90,600	6,480
2021-12-17	6,900	6,940	6,560	6,620	116,500	6,620
2021-12-16	7,200	7,270	6,990	6,990	71,200	6,990
2021-12-15	6,920	7,100	6,920	7,050	65,200	7,050
2021-12-14	6,990	7,050	6,920	7,010	78,500	7,010
2021-12-13	7,160	7,300	6,990	7,080	57,200	7,080
2021-12-10	7,320	7,340	7,050	7,080	80,000	7,080
2021-12-09	7,530	7,630	7,380	7,430	86,800	7,430
2021-12-08	7,510	7,650	7,350	7,530	142,200	7,530
2021-12-07	7,110	7,370	7,110	7,370	71,500	7,370
2021-12-06	7,020	7,170	6,900	7,110	82,000	7,110
2021-12-03	6,900	7,100	6,810	7,070	147,200	7,070
2021-12-02	7,080	7,190	6,850	6,860	166,400	6,860
2021-12-01	7,190	7,230	6,910	7,130	184,800	7,130
2021-11-30	7,440	7,560	7,090	7,090	146,800	7,090
2021-11-29	7,200	7,480	7,180	7,290	124,400	7,290
2021-11-26	7,610	7,650	7,320	7,380	91,300	7,380
2021-11-25	7,760	7,900	7,550	7,660	89,500	7,660
2021-11-24	7,790	7,830	7,650	7,660	115,400	7,660
2021-11-22	7,800	7,890	7,760	7,850	106,000	7,850
2021-11-19	7,820	7,920	7,700	7,880	113,500	7,880
2021-11-18	7,980	8,120	7,810	7,890	115,400	7,890
2021-11-17	8,040	8,160	7,840	7,870	166,400	7,870
2021-11-16	8,300	8,300	8,010	8,040	221,900	8,040
2021-11-15	8,500	8,580	8,280	8,340	129,300	8,340
2021-11-12	8,330	8,450	8,280	8,390	181,400	8,390
2021-11-11	8,200	8,350	8,090	8,280	229,300	8,280
2021-11-10	8,660	8,740	8,200	8,250	311,900	8,250
2021-11-09	9,050	9,090	8,680	8,720	229,900	8,720
2021-11-08	9,140	9,140	8,830	9,050	144,000	9,050
2021-11-05	9,370	9,390	9,110	9,290	208,600	9,290
2021-11-04	9,120	9,490	9,040	9,370	246,400	9,370
2021-11-02	8,680	9,210	8,630	9,110	348,200	9,110
2021-11-01	8,860	9,120	8,420	8,710	558,500	8,710
2021-10-29	10,820	10,830	10,390	10,510	103,700	10,510
2021-10-28	10,740	10,900	10,660	10,820	188,900	10,820
2021-10-27	10,900	11,130	10,730	10,890	84,600	10,890
2021-10-26	10,600	11,040	10,600	10,990	132,700	10,990
2021-10-25	10,460	10,610	10,250	10,520	144,100	10,520
2021-10-22	10,610	10,790	10,450	10,480	172,400	10,480
2021-10-21	11,130	11,230	10,710	10,750	227,600	10,750
2021-10-20	11,620	11,760	11,410	11,430	60,600	11,430
2021-10-19	11,280	11,820	11,270	11,710	98,200	11,710
2021-10-18	11,800	11,840	11,260	11,370	113,900	11,370
2021-10-15	11,790	11,790	11,550	11,730	61,500	11,730
2021-10-14	11,700	11,860	11,530	11,540	86,600	11,540
2021-10-13	11,600	11,800	11,440	11,690	72,400	11,690
2021-10-12	12,160	12,160	11,550	11,610	84,900	11,610
2021-10-11	11,580	11,880	11,450	11,880	68,500	11,880
2021-10-08	11,690	11,960	11,500	11,680	135,800	11,680
2021-10-07	11,100	11,870	11,100	11,480	149,800	11,480
2021-10-06	11,660	11,880	10,990	11,040	176,000	11,040
2021-10-05	11,350	11,600	11,080	11,370	174,900	11,370
2021-10-04	12,150	12,180	11,580	11,650	108,500	11,650
2021-10-01	12,220	12,420	11,970	12,080	101,500	12,080
2021-09-30	12,640	12,640	12,270	12,370	69,900	12,370
2021-09-29	12,740	12,860	12,470	12,680	84,900	12,680
2021-09-28	13,430	13,430	12,950	13,080	85,800	13,080
2021-09-27	13,560	13,780	13,470	13,590	56,000	13,590
2021-09-24	13,910	13,930	13,540	13,730	89,700	13,730
2021-09-22	13,830	13,900	13,270	13,310	101,800	13,310
2021-09-21	13,550	13,990	13,300	13,750	162,000	13,750
2021-09-17	14,690	14,690	14,280	14,450	100,300	14,450
2021-09-16	15,370	15,390	14,300	14,760	124,200	14,760
2021-09-15	15,400	15,590	15,220	15,370	84,100	15,370
2021-09-14	15,380	15,560	15,100	15,300	83,100	15,300
2021-09-13	15,490	15,910	15,360	15,630	112,100	15,630
2021-09-10	14,750	15,670	14,750	15,670	250,300	15,670
2021-09-09	14,070	14,570	14,050	14,560	153,500	14,560
2021-09-08	13,500	13,930	13,500	13,900	84,400	13,900
2021-09-07	13,230	13,410	13,180	13,400	67,800	13,400
2021-09-06	13,350	13,350	13,030	13,100	54,900	13,100
2021-09-03	13,350	13,430	13,190	13,220	55,400	13,220
2021-09-02	13,390	13,440	13,080	13,250	46,600	13,250
2021-09-01	13,160	13,350	13,050	13,180	47,100	13,180
2021-08-31	12,800	13,270	12,800	13,160	76,100	13,160
2021-08-30	12,660	12,730	12,430	12,730	53,200	12,730
2021-08-27	12,530	12,580	12,290	12,460	46,100	12,460
2021-08-26	12,340	12,530	12,270	12,510	72,200	12,510
2021-08-25	12,050	12,420	12,000	12,180	82,700	12,180
2021-08-24	11,780	12,130	11,720	12,050	94,400	12,050
2021-08-23	11,800	11,920	11,620	11,760	94,100	11,760
2021-08-20	11,880	12,180	11,720	11,950	196,900	11,950
2021-08-19	11,780	11,900	11,350	11,400	112,800	11,400
2021-08-18	12,010	12,190	11,900	11,990	136,200	11,990
2021-08-17	12,030	12,170	11,800	11,970	99,500	11,970
2021-08-16	12,120	12,220	11,960	12,030	107,900	12,030
2021-08-13	11,580	12,100	11,480	12,010	273,000	12,010
2021-08-12	10,900	11,430	10,660	11,330	309,600	11,330
2021-08-11	12,590	12,810	11,360	11,440	529,800	11,440
2021-08-10	13,910	14,160	13,790	14,090	85,600	14,090
2021-08-06	14,000	14,130	13,620	13,940	77,000	13,940
2021-08-05	14,030	14,100	13,880	14,000	55,600	14,000
2021-08-04	14,000	14,070	13,850	13,960	48,700	13,960
2021-08-03	14,070	14,100	13,830	13,900	63,100	13,900
2021-08-02	13,910	14,100	13,850	13,980	78,700	13,980
2021-07-30	13,800	14,000	13,420	13,550	75,000	13,550
2021-07-29	13,630	14,100	13,460	13,910	101,800	13,910
2021-07-28	14,590	14,670	13,440	13,520	175,600	13,520
2021-07-27	14,450	14,760	14,370	14,710	86,500	14,710
2021-07-26	14,450	14,610	14,310	14,490	76,900	14,490
2021-07-21	14,030	14,430	14,020	14,350	129,700	14,350
2021-07-20	14,070	14,100	13,830	13,940	45,800	13,940
2021-07-19	13,900	14,120	13,710	14,000	52,000	14,000
2021-07-16	13,940	14,090	13,630	13,970	56,100	13,970
2021-07-15	14,300	14,450	13,940	13,940	79,800	13,940
2021-07-14	14,380	14,510	14,220	14,490	54,400	14,490
2021-07-13	14,500	14,500	14,110	14,200	48,700	14,200
2021-07-12	14,400	14,550	14,270	14,460	72,300	14,460
2021-07-09	14,190	14,480	13,870	14,150	94,500	14,150
2021-07-08	14,330	14,690	14,280	14,490	110,400	14,490
2021-07-07	13,950	14,460	13,950	14,330	93,200	14,330
2021-07-06	14,040	14,260	13,990	14,040	34,800	14,040
2021-07-05	13,990	14,280	13,980	14,010	53,100	14,010
2021-07-02	13,700	14,070	13,610	14,040	56,100	14,040
2021-07-01	13,770	13,800	13,450	13,600	73,100	13,600
2021-06-30	14,070	14,100	13,850	13,990	42,400	13,990
2021-06-29	14,220	14,280	13,900	13,960	50,000	13,960
2021-06-28	13,980	14,180	13,760	14,180	50,000	14,180
2021-06-25	14,120	14,180	13,790	13,920	83,500	13,920
2021-06-24	14,530	14,550	13,960	14,000	131,200	14,000
2021-06-23	14,460	15,100	14,250	14,770	133,800	14,770
2021-06-22	14,140	14,370	14,040	14,250	80,700	14,250
2021-06-21	13,600	14,040	13,400	14,040	88,700	14,040
2021-06-18	14,050	14,380	13,780	13,840	78,700	13,840
2021-06-17	13,890	13,890	13,400	13,750	65,600	13,750
2021-06-16	13,850	13,940	13,630	13,940	43,900	13,940
2021-06-15	14,080	14,250	13,910	13,940	72,200	13,940
2021-06-14	13,770	13,930	13,430	13,830	36,500	13,830
2021-06-11	13,670	14,100	13,600	13,730	96,600	13,730
2021-06-10	13,000	13,620	12,950	13,570	58,800	13,570
2021-06-09	13,720	13,790	13,190	13,270	60,000	13,270
2021-06-08	12,970	13,640	12,960	13,560	96,600	13,560
2021-06-07	12,960	13,040	12,790	12,840	88,400	12,840
2021-06-04	13,120	13,230	12,900	12,900	76,100	12,900
2021-06-03	13,420	13,570	13,250	13,330	50,900	13,330
2021-06-02	13,320	13,500	13,000	13,220	100,000	13,220
2021-06-01	14,000	14,080	13,330	13,400	101,600	13,400
2021-05-31	14,250	14,430	13,700	13,800	84,300	13,800
2021-05-28	14,170	14,350	13,970	14,040	75,700	14,040
2021-05-27	14,260	14,270	13,880	14,070	102,900	14,070
2021-05-26	14,300	14,650	14,200	14,400	101,800	14,400
2021-05-25	13,700	14,160	13,680	14,110	114,100	14,110
2021-05-24	13,800	13,810	13,480	13,590	54,200	13,590
2021-05-21	13,770	13,910	13,410	13,560	84,200	13,560
2021-05-20	13,030	13,740	12,920	13,640	178,600	13,640
2021-05-19	12,720	13,040	12,500	12,970	136,600	12,970
2021-05-18	12,500	12,790	12,480	12,610	124,900	12,610
2021-05-17	12,980	13,130	12,500	12,560	91,200	12,560
2021-05-14	12,400	12,810	12,160	12,730	152,300	12,730
2021-05-13	12,650	12,660	12,110	12,140	220,000	12,140
2021-05-12	13,010	13,450	12,670	12,950	229,600	12,950
2021-05-11	13,000	13,960	12,610	12,830	365,600	12,830
2021-05-10	13,310	13,400	13,020	13,130	126,900	13,130
2021-05-07	13,690	13,690	13,220	13,310	168,200	13,310
2021-05-06	14,070	14,280	13,830	13,890	161,300	13,890
2021-04-30	14,840	14,890	14,220	14,370	172,600	14,370
2021-04-28	15,290	15,290	14,520	14,960	238,600	14,960
2021-04-27	15,320	15,760	15,290	15,580	196,100	15,580
2021-04-26	15,010	15,230	14,600	15,220	124,100	15,220
2021-04-23	14,760	15,340	14,750	14,900	186,600	14,900
2021-04-22	14,570	14,960	14,570	14,900	186,800	14,900
2021-04-21	14,070	14,460	13,930	14,270	146,600	14,270
2021-04-20	13,880	14,490	13,520	14,260	290,200	14,260
2021-04-19	14,150	15,080	13,870	13,880	582,900	13,880
2021-04-16	16,430	16,990	16,410	16,890	171,900	16,890
2021-04-15	15,740	16,330	15,630	16,230	182,200	16,230
2021-04-14	15,370	15,980	15,220	15,720	192,000	15,720
2021-04-13	14,550	15,330	14,490	15,190	142,400	15,190
2021-04-12	14,990	14,990	14,380	14,430	97,700	14,430
2021-04-09	14,760	14,990	14,650	14,990	96,400	14,990
2021-04-08	14,220	14,750	14,130	14,680	81,900	14,680
2021-04-07	14,060	14,270	13,770	14,210	75,100	14,210
2021-04-06	14,910	14,910	14,050	14,080	91,700	14,080
2021-04-05	14,990	15,030	14,450	14,710	156,500	14,710
2021-04-02	14,210	14,760	14,210	14,750	166,600	14,750
2021-04-01	13,500	14,030	13,410	13,970	86,100	13,970
2021-03-31	13,130	13,510	13,030	13,370	57,200	13,370
2021-03-30	13,450	13,560	13,210	13,380	91,300	13,380
2021-03-29	13,400	13,770	13,290	13,430	136,100	13,430
2021-03-26	12,840	13,130	12,720	13,100	95,400	13,100
2021-03-25	12,780	13,000	12,460	12,780	72,200	12,780
2021-03-24	12,910	12,990	12,610	12,630	90,100	12,630
2021-03-23	13,000	13,390	13,000	13,050	79,600	13,050
2021-03-22	13,790	13,790	12,970	13,010	111,800	13,010
2021-03-19	13,210	13,800	13,200	13,560	230,300	13,560
2021-03-18	13,350	13,580	13,230	13,580	83,800	13,580
2021-03-17	12,990	13,350	12,990	13,170	65,100	13,170
2021-03-16	12,780	13,110	12,720	13,040	56,600	13,040
2021-03-15	12,910	13,010	12,650	12,780	63,900	12,780
2021-03-12	12,900	13,120	12,630	13,100	97,300	13,100
2021-03-11	12,710	12,900	12,420	12,600	112,400	12,600
2021-03-10	13,150	13,470	12,720	12,870	114,200	12,870
2021-03-09	12,500	12,920	12,200	12,770	97,600	12,770
2021-03-08	12,910	13,050	12,380	12,650	86,600	12,650
2021-03-05	12,880	13,120	12,310	12,600	130,600	12,600
2021-03-04	13,030	13,170	12,860	13,040	87,600	13,040
2021-03-03	13,430	13,460	12,840	13,170	90,100	13,170
2021-03-02	13,770	13,850	13,310	13,450	117,900	13,450
2021-03-01	13,150	13,320	13,020	13,180	66,100	13,180
2021-02-26	12,830	13,170	12,740	12,920	87,200	12,920
2021-02-25	13,380	13,450	12,930	13,250	109,600	13,250
2021-02-24	13,700	13,770	13,040	13,200	203,300	13,200
2021-02-22	14,300	14,540	13,890	13,980	97,900	13,980
2021-02-19	14,010	14,530	13,820	14,310	102,700	14,310
2021-02-18	14,270	14,420	13,930	14,190	159,000	14,190
2021-02-17	14,920	14,920	14,340	14,530	136,400	14,530
2021-02-16	15,240	15,320	15,050	15,140	82,100	15,140
2021-02-15	15,190	15,230	14,990	15,020	96,700	15,020
2021-02-12	15,280	15,500	15,000	15,120	139,800	15,120
2021-02-10	15,960	16,240	15,260	15,370	178,000	15,370
2021-02-09	15,250	15,810	15,180	15,650	161,600	15,650
2021-02-08	14,970	15,280	14,620	14,860	175,300	14,860
2021-02-05	16,130	16,150	14,670	14,910	330,700	14,910
2021-02-04	18,070	18,100	14,780	16,230	480,600	16,230
2021-02-03	18,160	18,160	17,750	18,090	47,200	18,090
2021-02-02	18,160	18,390	17,910	18,250	59,300	18,250
2021-02-01	17,760	17,790	16,710	17,760	55,800	17,760
2021-01-29	18,550	18,670	17,520	17,590	96,300	17,590
2021-01-28	18,540	18,700	18,260	18,410	74,900	18,410
2021-01-27	18,870	19,170	18,550	19,040	80,300	19,040
2021-01-26	19,100	19,280	18,590	18,590	62,200	18,590
2021-01-25	19,200	19,270	18,730	19,130	50,800	19,130
2021-01-22	19,000	19,550	18,890	19,030	120,000	19,030
2021-01-21	18,580	19,250	18,220	19,170	128,900	19,170
2021-01-20	18,370	18,580	18,160	18,220	95,700	18,220
2021-01-19	18,600	18,880	18,030	18,550	91,500	18,550
2021-01-18	17,670	18,500	17,500	18,500	97,600	18,500
2021-01-15	17,190	17,880	17,100	17,770	125,000	17,770
2021-01-14	16,710	17,450	16,520	17,030	154,200	17,030
2021-01-13	16,600	16,710	16,180	16,520	88,400	16,520
2021-01-12	17,080	17,080	16,360	16,690	115,500	16,690
2021-01-08	17,300	17,460	17,040	17,220	75,300	17,220
2021-01-07	17,000	17,250	16,720	17,250	103,000	17,250
2021-01-06	17,420	17,560	16,920	17,030	104,300	17,030
2021-01-05	17,100	17,440	16,840	17,190	118,900	17,190
2021-01-04	16,670	16,930	16,400	16,930	79,700	16,930

分割・併合履歴： [2018-08-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31

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 [2021年度]

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 [2021年度]