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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,480	1,524	1,474	1,518	92,000	1,518
2023-12-28	1,498	1,512	1,477	1,501	97,100	1,501
2023-12-27	1,441	1,499	1,441	1,496	118,400	1,496
2023-12-26	1,405	1,456	1,405	1,452	159,800	1,452
2023-12-25	1,455	1,470	1,410	1,410	135,400	1,410
2023-12-22	1,470	1,487	1,446	1,453	118,000	1,453
2023-12-21	1,482	1,487	1,460	1,460	82,700	1,460
2023-12-20	1,533	1,538	1,499	1,499	87,100	1,499
2023-12-19	1,510	1,523	1,497	1,521	74,600	1,521
2023-12-18	1,479	1,503	1,475	1,503	78,600	1,503
2023-12-15	1,458	1,501	1,458	1,495	80,600	1,495
2023-12-14	1,481	1,504	1,456	1,458	107,200	1,458
2023-12-13	1,481	1,516	1,481	1,496	86,200	1,496
2023-12-12	1,531	1,536	1,482	1,490	85,200	1,490
2023-12-11	1,513	1,544	1,495	1,525	168,200	1,525
2023-12-08	1,500	1,533	1,492	1,507	100,200	1,507
2023-12-07	1,552	1,559	1,514	1,514	84,600	1,514
2023-12-06	1,560	1,569	1,541	1,567	55,000	1,567
2023-12-05	1,580	1,608	1,535	1,539	134,400	1,539
2023-12-04	1,563	1,599	1,550	1,599	128,100	1,599
2023-12-01	1,565	1,570	1,536	1,547	93,300	1,547
2023-11-30	1,558	1,586	1,546	1,565	79,600	1,565
2023-11-29	1,527	1,594	1,522	1,558	119,000	1,558
2023-11-28	1,545	1,558	1,521	1,526	80,400	1,526
2023-11-27	1,539	1,570	1,521	1,546	129,000	1,546
2023-11-24	1,517	1,531	1,509	1,519	65,100	1,519
2023-11-22	1,542	1,560	1,510	1,514	162,200	1,514
2023-11-21	1,530	1,543	1,498	1,539	113,300	1,539
2023-11-20	1,490	1,538	1,490	1,510	133,400	1,510
2023-11-17	1,473	1,497	1,473	1,490	103,400	1,490
2023-11-16	1,436	1,480	1,425	1,480	181,300	1,480
2023-11-15	1,458	1,477	1,437	1,441	158,100	1,441
2023-11-14	1,427	1,453	1,401	1,417	105,500	1,417
2023-11-13	1,436	1,442	1,410	1,427	132,800	1,427
2023-11-10	1,425	1,444	1,401	1,436	120,800	1,436
2023-11-09	1,425	1,440	1,382	1,434	169,900	1,434
2023-11-08	1,447	1,455	1,417	1,429	147,300	1,429
2023-11-07	1,457	1,462	1,421	1,425	131,200	1,425
2023-11-06	1,440	1,482	1,425	1,476	199,700	1,476
2023-11-02	1,369	1,456	1,362	1,430	257,800	1,430
2023-11-01	1,450	1,468	1,325	1,367	554,000	1,367
2023-10-31	1,343	1,360	1,312	1,345	142,800	1,345
2023-10-30	1,345	1,359	1,324	1,347	136,600	1,347
2023-10-27	1,335	1,379	1,325	1,375	129,800	1,375
2023-10-26	1,327	1,352	1,316	1,338	122,800	1,338
2023-10-25	1,377	1,395	1,357	1,364	128,200	1,364
2023-10-24	1,328	1,378	1,283	1,373	278,400	1,373
2023-10-23	1,360	1,368	1,310	1,324	253,500	1,324
2023-10-20	1,385	1,403	1,349	1,388	257,500	1,388
2023-10-19	1,371	1,425	1,357	1,387	286,600	1,387
2023-10-18	1,349	1,403	1,332	1,399	450,600	1,399
2023-10-17	1,345	1,362	1,313	1,319	343,700	1,319
2023-10-16	1,420	1,427	1,310	1,323	788,600	1,323
2023-10-13	1,551	1,555	1,439	1,443	847,900	1,443
2023-10-12	1,580	1,585	1,520	1,583	413,400	1,583
2023-10-11	1,701	1,701	1,590	1,590	455,300	1,590
2023-10-10	1,692	1,718	1,682	1,706	161,400	1,706
2023-10-06	1,630	1,697	1,613	1,673	203,500	1,673
2023-10-05	1,640	1,652	1,598	1,629	170,600	1,629
2023-10-04	1,612	1,655	1,600	1,623	239,200	1,623
2023-10-03	1,689	1,707	1,642	1,644	254,100	1,644
2023-10-02	1,748	1,782	1,698	1,699	278,800	1,699
2023-09-29	1,742	1,795	1,728	1,743	325,500	1,743
2023-09-28	1,695	1,774	1,692	1,735	381,600	1,735
2023-09-27	1,737	1,754	1,692	1,728	523,500	1,728
2023-09-26	1,812	1,840	1,737	1,753	985,400	1,753
2023-09-25	2,021	2,042	1,806	1,806	1,909,800	1,806
2023-09-22	2,255	2,335	2,240	2,306	195,200	2,306
2023-09-21	2,306	2,345	2,275	2,285	173,900	2,285
2023-09-20	2,415	2,424	2,321	2,321	199,900	2,321
2023-09-19	2,355	2,444	2,351	2,400	300,300	2,400
2023-09-15	2,320	2,386	2,252	2,371	261,500	2,371
2023-09-14	2,393	2,413	2,337	2,337	260,500	2,337
2023-09-13	2,455	2,467	2,392	2,420	398,600	2,420
2023-09-12	2,331	2,443	2,330	2,417	550,200	2,417
2023-09-11	2,255	2,311	2,255	2,308	322,300	2,308
2023-09-08	2,163	2,227	2,163	2,221	161,300	2,221
2023-09-07	2,160	2,201	2,152	2,181	263,200	2,181
2023-09-06	2,205	2,241	2,178	2,191	231,900	2,191
2023-09-05	2,211	2,255	2,188	2,218	229,800	2,218
2023-09-04	2,295	2,295	2,232	2,241	185,500	2,241
2023-09-01	2,290	2,320	2,276	2,284	159,900	2,284
2023-08-31	2,274	2,354	2,274	2,292	332,500	2,292
2023-08-30	2,307	2,314	2,250	2,271	200,200	2,271
2023-08-29	2,261	2,293	2,231	2,290	191,600	2,290
2023-08-28	2,275	2,308	2,229	2,287	241,600	2,287
2023-08-25	2,250	2,288	2,236	2,245	209,200	2,245
2023-08-24	2,329	2,330	2,264	2,294	423,900	2,294
2023-08-23	2,220	2,318	2,219	2,318	400,800	2,318
2023-08-22	2,155	2,289	2,142	2,219	516,200	2,219
2023-08-21	2,075	2,175	2,075	2,154	306,600	2,154
2023-08-18	2,105	2,108	2,063	2,075	196,700	2,075
2023-08-17	2,128	2,148	2,054	2,133	371,400	2,133
2023-08-16	2,039	2,161	2,033	2,149	431,400	2,149
2023-08-15	2,009	2,073	1,998	2,027	202,500	2,027
2023-08-14	2,002	2,070	1,996	2,018	174,100	2,018
2023-08-10	2,014	2,019	1,957	1,997	177,300	1,997
2023-08-09	1,988	2,025	1,970	2,014	158,900	2,014
2023-08-08	2,054	2,074	1,997	2,002	379,700	2,002
2023-08-07	1,949	2,109	1,923	2,074	694,200	2,074
2023-08-04	1,884	1,960	1,850	1,957	631,700	1,957
2023-08-03	1,908	2,102	1,908	1,921	2,065,000	1,921
2023-08-02	2,020	2,025	1,905	1,947	2,255,800	1,947
2023-08-01	1,647	1,665	1,615	1,625	195,800	1,625
2023-07-31	1,627	1,655	1,618	1,650	154,800	1,650
2023-07-28	1,614	1,626	1,595	1,624	187,400	1,624
2023-07-27	1,613	1,641	1,604	1,638	126,600	1,638
2023-07-26	1,618	1,629	1,589	1,623	129,700	1,623
2023-07-25	1,610	1,623	1,602	1,619	93,400	1,619
2023-07-24	1,609	1,641	1,605	1,621	107,300	1,621
2023-07-21	1,617	1,622	1,594	1,609	164,600	1,609
2023-07-20	1,639	1,664	1,625	1,633	150,300	1,633
2023-07-19	1,630	1,649	1,616	1,640	107,700	1,640
2023-07-18	1,646	1,653	1,611	1,620	181,400	1,620
2023-07-14	1,684	1,691	1,639	1,646	178,700	1,646
2023-07-13	1,695	1,706	1,654	1,685	176,100	1,685
2023-07-12	1,720	1,728	1,693	1,696	170,400	1,696
2023-07-11	1,720	1,748	1,711	1,721	158,500	1,721
2023-07-10	1,699	1,730	1,697	1,697	98,900	1,697
2023-07-07	1,704	1,736	1,695	1,699	203,400	1,699
2023-07-06	1,760	1,776	1,711	1,722	206,900	1,722
2023-07-05	1,716	1,777	1,712	1,776	225,100	1,776
2023-07-04	1,700	1,777	1,693	1,738	402,900	1,738
2023-07-03	1,635	1,689	1,635	1,679	283,200	1,679
2023-06-30	1,611	1,630	1,595	1,628	115,300	1,628
2023-06-29	1,618	1,630	1,606	1,614	132,000	1,614
2023-06-28	1,618	1,621	1,576	1,613	210,800	1,613
2023-06-27	1,606	1,611	1,587	1,604	176,900	1,604
2023-06-26	1,607	1,666	1,598	1,617	226,100	1,617
2023-06-23	1,658	1,668	1,600	1,617	245,900	1,617
2023-06-22	1,640	1,659	1,631	1,633	192,100	1,633
2023-06-21	1,648	1,656	1,627	1,654	145,600	1,654
2023-06-20	1,650	1,653	1,626	1,648	118,500	1,648
2023-06-19	1,640	1,679	1,634	1,660	183,500	1,660
2023-06-16	1,616	1,680	1,614	1,668	302,900	1,668
2023-06-15	1,630	1,632	1,611	1,611	134,400	1,611
2023-06-14	1,634	1,637	1,607	1,629	174,300	1,629
2023-06-13	1,664	1,668	1,621	1,628	186,900	1,628
2023-06-12	1,625	1,658	1,601	1,643	195,700	1,643
2023-06-09	1,605	1,612	1,584	1,597	222,400	1,597
2023-06-08	1,613	1,613	1,568	1,577	391,200	1,577
2023-06-07	1,616	1,663	1,615	1,626	342,100	1,626
2023-06-06	1,635	1,636	1,598	1,601	232,600	1,601
2023-06-05	1,649	1,663	1,625	1,640	202,600	1,640
2023-06-02	1,578	1,621	1,575	1,611	174,100	1,611
2023-06-01	1,620	1,621	1,569	1,575	352,500	1,575
2023-05-31	1,670	1,684	1,606	1,620	323,300	1,620
2023-05-30	1,690	1,732	1,649	1,689	259,700	1,689
2023-05-29	1,741	1,758	1,690	1,694	247,800	1,694
2023-05-26	1,798	1,798	1,714	1,714	224,900	1,714
2023-05-25	1,824	1,824	1,770	1,770	254,600	1,770
2023-05-24	1,840	1,843	1,810	1,813	115,600	1,813
2023-05-23	1,900	1,910	1,832	1,843	168,000	1,843
2023-05-22	1,889	1,898	1,864	1,878	148,300	1,878
2023-05-19	1,855	1,930	1,826	1,905	293,800	1,905
2023-05-18	1,841	1,888	1,808	1,845	357,900	1,845
2023-05-17	1,854	1,875	1,820	1,841	208,200	1,841
2023-05-16	1,884	1,910	1,832	1,855	323,900	1,855
2023-05-15	2,055	2,081	1,872	1,883	938,000	1,883
2023-05-12	2,197	2,205	2,161	2,198	112,800	2,198
2023-05-11	2,165	2,208	2,147	2,197	184,500	2,197
2023-05-10	2,171	2,171	2,140	2,152	107,100	2,152
2023-05-09	2,119	2,160	2,110	2,153	161,800	2,153
2023-05-08	2,116	2,164	2,111	2,120	212,300	2,120
2023-05-02	2,111	2,116	2,083	2,105	144,800	2,105
2023-05-01	2,150	2,157	2,099	2,120	170,500	2,120
2023-04-28	2,130	2,130	2,075	2,127	213,900	2,127
2023-04-27	2,096	2,133	2,087	2,092	174,400	2,092
2023-04-26	2,145	2,160	2,097	2,107	259,000	2,107
2023-04-25	2,218	2,218	2,131	2,154	281,900	2,154
2023-04-24	2,213	2,250	2,179	2,202	273,400	2,202
2023-04-21	2,284	2,294	2,198	2,213	222,700	2,213
2023-04-20	2,268	2,323	2,252	2,309	90,600	2,309
2023-04-19	2,321	2,325	2,274	2,280	142,700	2,280
2023-04-18	2,350	2,379	2,339	2,348	70,100	2,348
2023-04-17	2,397	2,397	2,318	2,356	136,900	2,356
2023-04-14	2,411	2,431	2,377	2,390	186,800	2,390
2023-04-13	2,386	2,428	2,366	2,392	235,200	2,392
2023-04-12	2,320	2,401	2,300	2,395	228,900	2,395
2023-04-11	2,330	2,350	2,265	2,297	151,300	2,297
2023-04-10	2,302	2,354	2,299	2,323	135,400	2,323
2023-04-07	2,266	2,300	2,241	2,289	113,900	2,289
2023-04-06	2,245	2,254	2,204	2,245	168,400	2,245
2023-04-05	2,339	2,355	2,263	2,270	165,000	2,270
2023-04-04	2,398	2,398	2,331	2,341	234,000	2,341
2023-04-03	2,374	2,435	2,347	2,403	439,700	2,403
2023-03-31	2,305	2,353	2,250	2,341	627,300	2,341
2023-03-30	2,178	2,198	2,130	2,155	136,700	2,155
2023-03-29	2,208	2,219	2,185	2,219	157,500	2,219
2023-03-28	2,236	2,239	2,192	2,215	118,000	2,215
2023-03-27	2,225	2,255	2,208	2,243	122,000	2,243
2023-03-24	2,226	2,226	2,183	2,203	119,400	2,203
2023-03-23	2,160	2,244	2,131	2,226	158,100	2,226
2023-03-22	2,204	2,209	2,154	2,183	119,900	2,183
2023-03-20	2,251	2,264	2,150	2,163	154,300	2,163
2023-03-17	2,129	2,249	2,120	2,239	191,100	2,239
2023-03-16	2,098	2,154	2,092	2,125	129,100	2,125
2023-03-15	2,199	2,199	2,140	2,148	135,400	2,148
2023-03-14	2,210	2,240	2,141	2,153	208,400	2,153
2023-03-13	2,235	2,250	2,177	2,226	216,000	2,226
2023-03-10	2,250	2,328	2,238	2,270	214,300	2,270
2023-03-09	2,317	2,350	2,276	2,278	263,200	2,278
2023-03-08	2,394	2,454	2,317	2,342	570,300	2,342
2023-03-07	2,281	2,397	2,263	2,377	546,800	2,377
2023-03-06	2,302	2,345	2,253	2,302	371,800	2,302
2023-03-03	2,162	2,330	2,135	2,274	759,800	2,274
2023-03-02	2,128	2,168	2,052	2,157	339,000	2,157
2023-03-01	2,037	2,133	1,989	2,120	391,300	2,120
2023-02-28	1,979	2,047	1,960	2,028	646,200	2,028
2023-02-27	1,940	1,973	1,927	1,963	105,300	1,963
2023-02-24	1,969	1,975	1,938	1,951	164,800	1,951
2023-02-22	1,958	1,984	1,948	1,977	114,700	1,977
2023-02-21	1,981	2,002	1,957	1,991	119,600	1,991
2023-02-20	2,000	2,019	1,981	1,989	112,200	1,989
2023-02-17	1,966	1,992	1,965	1,990	79,700	1,990
2023-02-16	1,987	1,988	1,953	1,988	111,200	1,988
2023-02-15	1,972	1,979	1,943	1,958	110,100	1,958
2023-02-14	2,010	2,010	1,960	1,981	116,700	1,981
2023-02-13	1,960	1,984	1,942	1,984	130,000	1,984
2023-02-10	2,013	2,061	1,961	1,984	310,900	1,984
2023-02-09	2,025	2,080	1,997	2,050	208,800	2,050
2023-02-08	1,975	2,022	1,952	2,012	187,300	2,012
2023-02-07	2,037	2,051	1,967	1,972	353,500	1,972
2023-02-06	1,953	2,130	1,945	2,027	1,771,400	2,027
2023-02-03	1,838	1,853	1,822	1,833	125,500	1,833
2023-02-02	1,856	1,876	1,825	1,827	117,700	1,827
2023-02-01	1,848	1,877	1,830	1,832	116,300	1,832
2023-01-31	1,822	1,842	1,800	1,815	112,300	1,815
2023-01-30	1,854	1,869	1,825	1,826	122,400	1,826
2023-01-27	1,857	1,857	1,819	1,854	111,600	1,854
2023-01-26	1,890	1,892	1,838	1,839	108,300	1,839
2023-01-25	1,863	1,893	1,853	1,881	101,100	1,881
2023-01-24	1,875	1,882	1,847	1,877	110,400	1,877
2023-01-23	1,849	1,883	1,842	1,855	151,800	1,855
2023-01-20	1,804	1,813	1,776	1,809	105,200	1,809
2023-01-19	1,784	1,846	1,780	1,823	283,400	1,823
2023-01-18	1,740	1,786	1,718	1,779	191,100	1,779
2023-01-17	1,770	1,774	1,730	1,734	163,300	1,734
2023-01-16	1,754	1,820	1,739	1,785	168,600	1,785
2023-01-13	1,768	1,777	1,745	1,758	123,300	1,758
2023-01-12	1,799	1,806	1,763	1,768	71,300	1,768
2023-01-11	1,765	1,804	1,758	1,784	120,400	1,784
2023-01-10	1,799	1,809	1,741	1,754	158,200	1,754
2023-01-06	1,775	1,790	1,755	1,759	104,900	1,759
2023-01-05	1,815	1,838	1,774	1,794	168,900	1,794
2023-01-04	1,807	1,830	1,785	1,792	123,600	1,792

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 [2023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 [2023年度]