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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,820	1,859	1,793	1,807	205,800	1,807
2022-12-29	1,736	1,793	1,730	1,791	128,100	1,791
2022-12-28	1,793	1,797	1,721	1,760	238,400	1,760
2022-12-27	1,723	1,813	1,719	1,803	318,000	1,803
2022-12-26	1,730	1,730	1,683	1,700	326,700	1,700
2022-12-23	1,748	1,753	1,717	1,731	275,100	1,731
2022-12-22	1,790	1,792	1,747	1,764	161,500	1,764
2022-12-21	1,774	1,805	1,745	1,770	198,400	1,770
2022-12-20	1,826	1,828	1,752	1,776	345,600	1,776
2022-12-19	1,839	1,922	1,827	1,843	543,700	1,843
2022-12-16	1,815	1,867	1,807	1,848	196,000	1,848
2022-12-15	1,836	1,858	1,818	1,853	97,000	1,853
2022-12-14	1,844	1,865	1,835	1,846	186,600	1,846
2022-12-13	1,835	1,847	1,805	1,816	170,800	1,816
2022-12-12	1,790	1,827	1,768	1,817	204,800	1,817
2022-12-09	1,721	1,799	1,716	1,793	311,700	1,793
2022-12-08	1,736	1,738	1,674	1,724	559,200	1,724
2022-12-07	1,770	1,773	1,728	1,744	465,700	1,744
2022-12-06	1,785	1,792	1,736	1,774	326,500	1,774
2022-12-05	1,805	1,811	1,785	1,804	147,800	1,804
2022-12-02	1,814	1,842	1,787	1,792	229,500	1,792
2022-12-01	1,850	1,866	1,805	1,810	230,400	1,810
2022-11-30	1,816	1,816	1,787	1,808	270,600	1,808
2022-11-29	1,816	1,833	1,802	1,816	189,200	1,816
2022-11-28	1,868	1,889	1,815	1,833	311,600	1,833
2022-11-25	1,932	1,944	1,875	1,875	223,200	1,875
2022-11-24	1,855	1,940	1,855	1,925	604,200	1,925
2022-11-22	1,837	1,866	1,818	1,824	247,900	1,824
2022-11-21	1,789	1,839	1,765	1,834	457,800	1,834
2022-11-18	1,873	1,873	1,782	1,787	911,100	1,787
2022-11-17	1,827	1,906	1,809	1,878	450,100	1,878
2022-11-16	1,924	1,957	1,846	1,861	626,100	1,861
2022-11-15	2,065	2,073	1,890	1,923	1,039,500	1,923
2022-11-14	2,190	2,294	2,143	2,149	372,000	2,149
2022-11-11	1,869	2,272	1,862	2,231	924,600	2,231
2022-11-10	2,089	2,144	2,038	2,089	360,200	2,089
2022-11-09	2,222	2,232	2,158	2,167	182,800	2,167
2022-11-08	2,152	2,239	2,152	2,220	217,800	2,220
2022-11-07	2,072	2,164	2,068	2,164	146,700	2,164
2022-11-04	2,098	2,107	2,071	2,088	137,400	2,088
2022-11-02	2,173	2,173	2,110	2,125	139,500	2,125
2022-11-01	2,197	2,215	2,174	2,189	99,400	2,189
2022-10-31	2,231	2,235	2,163	2,180	118,200	2,180
2022-10-28	2,151	2,211	2,146	2,206	198,100	2,206
2022-10-27	2,207	2,224	2,174	2,193	82,100	2,193
2022-10-26	2,199	2,248	2,187	2,202	201,900	2,202
2022-10-25	2,181	2,199	2,159	2,169	111,200	2,169
2022-10-24	2,200	2,204	2,152	2,162	149,100	2,162
2022-10-21	2,123	2,185	2,117	2,172	129,000	2,172
2022-10-20	2,090	2,172	2,078	2,160	148,700	2,160
2022-10-19	2,142	2,167	2,120	2,128	112,000	2,128
2022-10-18	2,075	2,138	2,066	2,137	227,900	2,137
2022-10-17	2,014	2,036	1,997	2,029	130,300	2,029
2022-10-14	2,025	2,068	2,013	2,064	193,500	2,064
2022-10-13	2,024	2,024	1,964	1,980	192,300	1,980
2022-10-12	2,034	2,041	1,989	2,020	244,700	2,020
2022-10-11	2,050	2,071	2,010	2,053	172,500	2,053
2022-10-07	2,133	2,163	2,091	2,106	141,500	2,106
2022-10-06	2,146	2,179	2,121	2,156	153,100	2,156
2022-10-05	2,177	2,215	2,113	2,123	223,000	2,123
2022-10-04	2,095	2,172	2,077	2,169	274,600	2,169
2022-10-03	2,040	2,078	1,974	2,056	308,500	2,056
2022-09-30	2,100	2,130	2,037	2,050	187,900	2,050
2022-09-29	2,072	2,136	2,055	2,123	251,600	2,123
2022-09-28	2,118	2,148	2,030	2,083	283,700	2,083
2022-09-27	2,072	2,117	2,065	2,086	246,200	2,086
2022-09-26	2,061	2,104	2,049	2,081	227,000	2,081
2022-09-22	2,066	2,124	2,037	2,098	218,900	2,098
2022-09-21	2,096	2,096	2,046	2,082	207,000	2,082
2022-09-20	2,071	2,107	2,039	2,102	413,400	2,102
2022-09-16	2,150	2,167	2,073	2,074	664,400	2,074
2022-09-15	2,223	2,223	2,139	2,197	709,300	2,197
2022-09-14	2,233	2,309	2,232	2,293	286,100	2,293
2022-09-13	2,327	2,394	2,307	2,325	401,100	2,325
2022-09-12	2,280	2,326	2,248	2,296	434,600	2,296
2022-09-09	2,137	2,262	2,135	2,246	636,100	2,246
2022-09-08	2,200	2,208	2,087	2,127	809,600	2,127
2022-09-07	2,308	2,311	2,157	2,167	772,100	2,167
2022-09-06	2,369	2,378	2,285	2,308	481,600	2,308
2022-09-05	2,309	2,383	2,253	2,383	417,900	2,383
2022-09-02	2,395	2,438	2,296	2,359	657,200	2,359
2022-09-01	2,575	2,582	2,398	2,411	1,681,100	2,411
2022-08-31	2,269	2,589	2,266	2,587	3,017,300	2,587
2022-08-30	2,255	2,265	2,218	2,230	317,900	2,230
2022-08-29	2,220	2,243	2,182	2,239	293,400	2,239
2022-08-26	2,365	2,389	2,294	2,295	251,200	2,295
2022-08-25	2,341	2,370	2,326	2,332	147,600	2,332
2022-08-24	2,337	2,338	2,268	2,310	258,700	2,310
2022-08-23	2,347	2,356	2,320	2,341	164,200	2,341
2022-08-22	2,363	2,363	2,321	2,347	236,200	2,347
2022-08-19	2,427	2,471	2,384	2,389	273,600	2,389
2022-08-18	2,454	2,460	2,365	2,416	401,500	2,416
2022-08-17	2,472	2,505	2,425	2,489	314,700	2,489
2022-08-16	2,430	2,525	2,420	2,482	428,100	2,482
2022-08-15	2,421	2,429	2,380	2,417	254,000	2,417
2022-08-12	2,375	2,419	2,347	2,400	221,500	2,400
2022-08-10	2,367	2,367	2,315	2,343	234,500	2,343
2022-08-09	2,424	2,424	2,360	2,386	281,400	2,386
2022-08-08	2,429	2,443	2,368	2,411	413,000	2,411
2022-08-05	2,368	2,478	2,361	2,445	718,000	2,445
2022-08-04	2,377	2,378	2,304	2,320	314,700	2,320
2022-08-03	2,312	2,363	2,289	2,343	536,800	2,343
2022-08-02	2,219	2,347	2,204	2,284	872,800	2,284
2022-08-01	2,001	2,227	1,997	2,226	1,028,700	2,226
2022-07-29	2,226	2,288	2,205	2,223	456,400	2,223
2022-07-28	2,211	2,229	2,162	2,184	267,500	2,184
2022-07-27	2,166	2,185	2,132	2,172	163,200	2,172
2022-07-26	2,160	2,175	2,117	2,170	240,100	2,170
2022-07-25	2,189	2,200	2,147	2,164	236,200	2,164
2022-07-22	2,249	2,249	2,189	2,212	311,300	2,212
2022-07-21	2,182	2,260	2,182	2,250	476,800	2,250
2022-07-20	2,112	2,155	2,111	2,144	242,300	2,144
2022-07-19	2,100	2,103	2,045	2,082	223,300	2,082
2022-07-15	2,116	2,144	2,071	2,107	245,800	2,107
2022-07-14	2,148	2,169	2,119	2,128	183,200	2,128
2022-07-13	2,091	2,144	2,081	2,130	164,900	2,130
2022-07-12	2,159	2,159	2,092	2,122	341,400	2,122
2022-07-11	2,252	2,270	2,160	2,160	560,400	2,160
2022-07-08	2,189	2,266	2,156	2,229	658,300	2,229
2022-07-07	2,161	2,204	2,122	2,151	477,300	2,151
2022-07-06	2,108	2,210	2,099	2,180	489,100	2,180
2022-07-05	2,064	2,151	2,042	2,112	479,300	2,112
2022-07-04	2,029	2,085	1,981	2,041	404,300	2,041
2022-07-01	2,050	2,094	1,952	1,989	584,300	1,989
2022-06-30	2,152	2,160	2,020	2,033	800,900	2,033
2022-06-29	2,050	2,131	2,001	2,130	674,700	2,130
2022-06-28	1,978	2,126	1,953	2,104	760,300	2,104
2022-06-27	1,985	2,017	1,901	2,008	708,500	2,008
2022-06-24	1,876	1,989	1,861	1,975	828,400	1,975
2022-06-23	1,843	1,874	1,816	1,847	483,700	1,847
2022-06-22	1,899	1,909	1,826	1,839	829,800	1,839
2022-06-21	1,810	1,969	1,810	1,886	1,654,500	1,886
2022-06-20	1,837	1,856	1,757	1,778	785,900	1,778
2022-06-17	1,824	1,886	1,802	1,836	1,196,100	1,836
2022-06-16	2,025	2,050	1,856	1,864	1,693,500	1,864
2022-06-15	1,965	2,076	1,956	1,991	1,330,100	1,991
2022-06-14	2,000	2,047	1,956	2,004	2,026,500	2,004
2022-06-13	2,151	2,220	2,074	2,074	1,857,600	2,074
2022-06-10	2,556	2,565	2,191	2,218	5,942,500	2,218
2022-06-09	2,320	2,787	2,255	2,656	10,596,100	2,656
2022-06-08	2,370	2,370	2,370	2,370	57,600	2,370
2022-06-07	2,870	2,870	2,870	2,870	46,500	2,870
2022-06-06	3,640	3,655	3,570	3,570	129,800	3,570
2022-06-03	4,295	4,445	4,190	4,270	100,500	4,270
2022-06-02	4,260	4,260	4,140	4,175	82,300	4,175
2022-06-01	4,435	4,455	4,300	4,320	62,600	4,320
2022-05-31	4,470	4,545	4,375	4,415	124,900	4,415
2022-05-30	4,245	4,525	4,220	4,525	158,800	4,525
2022-05-27	4,405	4,435	4,120	4,155	104,200	4,155
2022-05-26	4,300	4,480	4,285	4,345	83,500	4,345
2022-05-25	4,370	4,370	4,215	4,265	85,600	4,265
2022-05-24	4,495	4,575	4,405	4,405	150,300	4,405
2022-05-23	4,230	4,545	4,230	4,520	179,600	4,520
2022-05-20	4,120	4,195	4,045	4,195	63,300	4,195
2022-05-19	3,925	4,190	3,925	4,125	141,100	4,125
2022-05-18	4,010	4,260	4,010	4,065	173,300	4,065
2022-05-17	3,880	3,990	3,815	3,940	140,800	3,940
2022-05-16	3,805	3,980	3,805	3,900	128,200	3,900
2022-05-13	3,670	3,870	3,650	3,825	114,200	3,825
2022-05-12	3,760	3,795	3,610	3,620	127,500	3,620
2022-05-11	3,870	3,925	3,705	3,885	134,200	3,885
2022-05-10	3,900	3,915	3,730	3,865	113,500	3,865
2022-05-09	3,990	4,025	3,955	3,960	101,600	3,960
2022-05-06	4,010	4,105	4,005	4,035	119,700	4,035
2022-05-02	4,090	4,160	4,000	4,080	144,900	4,080
2022-04-28	4,090	4,205	4,080	4,160	157,100	4,160
2022-04-27	4,175	4,225	4,035	4,125	212,500	4,125
2022-04-26	4,295	4,370	4,265	4,305	138,400	4,305
2022-04-25	4,090	4,235	4,090	4,215	68,400	4,215
2022-04-22	4,175	4,190	4,085	4,165	88,500	4,165
2022-04-21	4,215	4,305	4,150	4,260	91,300	4,260
2022-04-20	4,400	4,400	4,215	4,245	122,200	4,245
2022-04-19	4,290	4,375	4,215	4,320	97,300	4,320
2022-04-18	4,380	4,380	4,215	4,240	101,200	4,240
2022-04-15	4,430	4,455	4,360	4,395	77,400	4,395
2022-04-14	4,690	4,715	4,480	4,525	149,600	4,525
2022-04-13	4,295	4,675	4,295	4,660	185,400	4,660
2022-04-12	4,340	4,370	4,195	4,245	185,200	4,245
2022-04-11	4,555	4,555	4,285	4,345	177,900	4,345
2022-04-08	4,655	4,755	4,560	4,695	124,100	4,695
2022-04-07	4,800	4,860	4,550	4,585	198,800	4,585
2022-04-06	4,880	4,950	4,765	4,890	198,000	4,890
2022-04-05	5,160	5,160	4,810	5,030	317,600	5,030
2022-04-04	4,660	4,990	4,630	4,990	333,500	4,990
2022-04-01	4,345	4,710	4,295	4,615	279,500	4,615
2022-03-31	4,105	4,385	4,050	4,355	418,200	4,355
2022-03-30	4,500	4,610	4,435	4,595	159,500	4,595
2022-03-29	4,330	4,520	4,310	4,485	147,300	4,485
2022-03-28	4,525	4,525	4,220	4,245	191,800	4,245
2022-03-25	4,635	4,660	4,515	4,625	238,800	4,625
2022-03-24	4,425	4,615	4,385	4,600	202,900	4,600
2022-03-23	4,215	4,480	4,215	4,470	184,600	4,470
2022-03-22	4,300	4,340	4,180	4,195	238,900	4,195
2022-03-18	4,000	4,195	4,000	4,195	259,500	4,195
2022-03-17	3,805	4,035	3,805	4,020	176,200	4,020
2022-03-16	3,595	3,700	3,535	3,670	149,400	3,670
2022-03-15	3,400	3,570	3,350	3,475	163,200	3,475
2022-03-14	3,425	3,525	3,365	3,410	206,200	3,410
2022-03-11	3,615	3,625	3,390	3,445	259,500	3,445
2022-03-10	3,855	3,885	3,720	3,720	124,000	3,720
2022-03-09	3,880	3,895	3,680	3,705	97,400	3,705
2022-03-08	3,740	3,975	3,730	3,810	113,400	3,810
2022-03-07	3,855	3,880	3,700	3,810	111,400	3,810
2022-03-04	4,110	4,120	3,930	4,045	113,100	4,045
2022-03-03	4,325	4,355	4,180	4,215	96,400	4,215
2022-03-02	4,215	4,315	4,155	4,255	124,900	4,255
2022-03-01	4,110	4,355	4,060	4,345	141,800	4,345
2022-02-28	3,925	4,085	3,865	4,060	183,100	4,060
2022-02-25	3,760	3,915	3,680	3,900	319,000	3,900
2022-02-24	3,680	3,720	3,585	3,630	209,100	3,630
2022-02-22	3,570	3,790	3,555	3,680	176,200	3,680
2022-02-21	3,665	3,730	3,585	3,680	207,600	3,680
2022-02-18	3,760	3,820	3,615	3,755	343,000	3,755
2022-02-17	3,945	4,070	3,800	3,855	266,000	3,855
2022-02-16	4,005	4,110	3,915	3,955	266,800	3,955
2022-02-15	4,130	4,130	3,875	3,940	652,400	3,940
2022-02-14	4,340	4,360	4,200	4,200	224,900	4,200
2022-02-10	5,240	5,330	5,170	5,200	157,400	5,200
2022-02-09	4,935	5,160	4,910	5,150	93,500	5,150
2022-02-08	4,885	5,100	4,860	4,935	101,600	4,935
2022-02-07	5,190	5,190	4,905	4,925	95,500	4,925
2022-02-04	4,975	5,100	4,935	5,050	79,300	5,050
2022-02-03	5,110	5,160	4,975	5,030	82,200	5,030
2022-02-02	5,060	5,260	5,050	5,240	80,100	5,240
2022-02-01	5,300	5,370	5,000	5,010	83,900	5,010
2022-01-31	4,845	5,100	4,845	5,020	85,000	5,020
2022-01-28	4,895	4,965	4,700	4,850	122,000	4,850
2022-01-27	5,170	5,230	4,790	4,880	171,900	4,880
2022-01-26	5,060	5,410	5,030	5,270	101,600	5,270
2022-01-25	5,390	5,460	5,060	5,120	124,300	5,120
2022-01-24	5,330	5,560	5,210	5,490	192,000	5,490
2022-01-21	5,240	5,460	5,210	5,430	172,100	5,430
2022-01-20	4,965	5,380	4,945	5,340	219,400	5,340
2022-01-19	5,060	5,190	4,985	5,040	153,900	5,040
2022-01-18	5,170	5,290	5,090	5,150	170,000	5,150
2022-01-17	5,320	5,380	5,170	5,190	134,700	5,190
2022-01-14	5,330	5,420	5,160	5,360	164,800	5,360
2022-01-13	5,680	5,710	5,500	5,500	97,300	5,500
2022-01-12	5,630	5,820	5,580	5,770	173,100	5,770
2022-01-11	5,640	5,660	5,380	5,500	156,700	5,500
2022-01-07	5,880	5,900	5,630	5,770	142,300	5,770
2022-01-06	6,010	6,170	5,870	5,870	133,300	5,870
2022-01-05	6,520	6,540	6,080	6,150	211,400	6,150
2022-01-04	6,940	6,960	6,630	6,690	75,800	6,690

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 [2022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 [2022年度]