6908 イリソ電子工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,500 | 2,500 | 2,381 | 2,424 | 222,800 | 2,424 |
| 2025-04-03 | 2,532 | 2,553 | 2,480 | 2,547 | 177,300 | 2,547 |
| 2025-04-02 | 2,650 | 2,663 | 2,623 | 2,632 | 96,600 | 2,632 |
| 2025-04-01 | 2,623 | 2,641 | 2,613 | 2,613 | 107,000 | 2,613 |
| 2025-03-31 | 2,648 | 2,654 | 2,595 | 2,596 | 112,700 | 2,596 |
| 2025-03-28 | 2,680 | 2,693 | 2,652 | 2,692 | 102,800 | 2,692 |
| 2025-03-27 | 2,722 | 2,753 | 2,713 | 2,753 | 134,900 | 2,753 |
| 2025-03-26 | 2,728 | 2,774 | 2,725 | 2,763 | 100,900 | 2,763 |
| 2025-03-25 | 2,691 | 2,724 | 2,691 | 2,719 | 89,000 | 2,719 |
| 2025-03-24 | 2,732 | 2,732 | 2,685 | 2,685 | 88,300 | 2,685 |
| 2025-03-21 | 2,737 | 2,766 | 2,732 | 2,732 | 84,000 | 2,732 |
| 2025-03-19 | 2,686 | 2,779 | 2,685 | 2,744 | 73,900 | 2,744 |
| 2025-03-18 | 2,717 | 2,729 | 2,697 | 2,697 | 49,600 | 2,697 |
| 2025-03-17 | 2,696 | 2,717 | 2,696 | 2,697 | 47,800 | 2,697 |
| 2025-03-14 | 2,683 | 2,704 | 2,680 | 2,689 | 53,900 | 2,689 |
| 2025-03-13 | 2,718 | 2,745 | 2,690 | 2,690 | 61,300 | 2,690 |
| 2025-03-12 | 2,665 | 2,717 | 2,650 | 2,717 | 76,100 | 2,717 |
| 2025-03-11 | 2,673 | 2,680 | 2,643 | 2,665 | 94,100 | 2,665 |
| 2025-03-10 | 2,740 | 2,740 | 2,704 | 2,705 | 59,900 | 2,705 |
| 2025-03-07 | 2,786 | 2,786 | 2,724 | 2,740 | 61,000 | 2,740 |
| 2025-03-06 | 2,770 | 2,777 | 2,753 | 2,776 | 78,100 | 2,776 |
| 2025-03-05 | 2,721 | 2,733 | 2,690 | 2,728 | 105,100 | 2,728 |
| 2025-03-04 | 2,762 | 2,762 | 2,702 | 2,721 | 77,200 | 2,721 |
| 2025-03-03 | 2,719 | 2,762 | 2,704 | 2,762 | 83,900 | 2,762 |
| 2025-02-28 | 2,720 | 2,720 | 2,661 | 2,689 | 112,400 | 2,689 |
| 2025-02-27 | 2,691 | 2,725 | 2,673 | 2,725 | 99,500 | 2,725 |
| 2025-02-26 | 2,682 | 2,718 | 2,672 | 2,691 | 73,500 | 2,691 |
| 2025-02-25 | 2,681 | 2,747 | 2,678 | 2,718 | 84,600 | 2,718 |
| 2025-02-21 | 2,700 | 2,733 | 2,676 | 2,692 | 84,600 | 2,692 |
| 2025-02-20 | 2,717 | 2,738 | 2,700 | 2,717 | 76,400 | 2,717 |
| 2025-02-19 | 2,697 | 2,748 | 2,696 | 2,716 | 55,800 | 2,716 |
| 2025-02-18 | 2,693 | 2,699 | 2,675 | 2,679 | 57,500 | 2,679 |
| 2025-02-17 | 2,756 | 2,771 | 2,695 | 2,696 | 71,300 | 2,696 |
| 2025-02-14 | 2,858 | 2,858 | 2,756 | 2,756 | 59,900 | 2,756 |
| 2025-02-13 | 2,770 | 2,841 | 2,750 | 2,835 | 92,900 | 2,835 |
| 2025-02-12 | 2,853 | 2,878 | 2,770 | 2,770 | 73,700 | 2,770 |
| 2025-02-10 | 2,821 | 2,850 | 2,804 | 2,839 | 88,400 | 2,839 |
| 2025-02-07 | 2,817 | 2,848 | 2,784 | 2,826 | 108,500 | 2,826 |
| 2025-02-06 | 2,945 | 2,951 | 2,814 | 2,832 | 343,300 | 2,832 |
| 2025-02-05 | 2,950 | 3,030 | 2,886 | 2,981 | 714,400 | 2,981 |
| 2025-02-04 | 2,530 | 2,568 | 2,530 | 2,534 | 143,900 | 2,534 |
| 2025-02-03 | 2,600 | 2,600 | 2,471 | 2,480 | 326,500 | 2,480 |
| 2025-01-31 | 2,664 | 2,666 | 2,634 | 2,638 | 115,000 | 2,638 |
| 2025-01-30 | 2,648 | 2,664 | 2,637 | 2,664 | 104,400 | 2,664 |
| 2025-01-29 | 2,673 | 2,689 | 2,645 | 2,649 | 79,600 | 2,649 |
| 2025-01-28 | 2,660 | 2,680 | 2,649 | 2,658 | 96,500 | 2,658 |
| 2025-01-27 | 2,692 | 2,717 | 2,671 | 2,676 | 102,100 | 2,676 |
| 2025-01-24 | 2,713 | 2,753 | 2,713 | 2,721 | 77,600 | 2,721 |
| 2025-01-23 | 2,727 | 2,729 | 2,695 | 2,714 | 51,700 | 2,714 |
| 2025-01-22 | 2,709 | 2,731 | 2,702 | 2,727 | 65,500 | 2,727 |
| 2025-01-21 | 2,695 | 2,700 | 2,672 | 2,690 | 50,000 | 2,690 |
| 2025-01-20 | 2,654 | 2,688 | 2,654 | 2,683 | 58,000 | 2,683 |
| 2025-01-17 | 2,648 | 2,670 | 2,644 | 2,654 | 58,100 | 2,654 |
| 2025-01-16 | 2,665 | 2,676 | 2,637 | 2,648 | 83,000 | 2,648 |
| 2025-01-15 | 2,662 | 2,686 | 2,650 | 2,675 | 67,600 | 2,675 |
| 2025-01-14 | 2,650 | 2,661 | 2,625 | 2,638 | 112,300 | 2,638 |
| 2025-01-10 | 2,664 | 2,686 | 2,650 | 2,656 | 61,000 | 2,656 |
| 2025-01-09 | 2,674 | 2,674 | 2,643 | 2,664 | 84,400 | 2,664 |
| 2025-01-08 | 2,674 | 2,717 | 2,674 | 2,685 | 74,200 | 2,685 |
| 2025-01-07 | 2,645 | 2,713 | 2,645 | 2,695 | 102,000 | 2,695 |
| 2025-01-06 | 2,703 | 2,703 | 2,632 | 2,632 | 113,900 | 2,632 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株