6908 イリソ電子工業(株) 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
2024-04-232,8342,8382,8092,818122,7002,818
2024-04-222,7922,8242,7742,824129,2002,824
2024-04-192,8102,8222,7672,778195,5002,778
2024-04-182,8202,8782,8172,851154,1002,851
2024-04-172,8592,8672,8092,823134,5002,823
2024-04-162,8752,8802,8442,846140,4002,846
2024-04-152,9002,9132,8882,902100,1002,902
2024-04-122,9242,9392,9132,91495,7002,914
2024-04-112,8882,9212,8782,902135,8002,902
2024-04-102,9602,9722,9202,92069,2002,920
2024-04-092,9292,9762,9152,969116,6002,969
2024-04-082,9542,9612,9042,90570,5002,905
2024-04-052,9262,9722,9222,950116,1002,950
2024-04-042,8702,9432,8662,929138,1002,929
2024-04-032,8862,8982,8552,866262,5002,866
2024-04-022,9942,9952,9362,936134,7002,936
2024-04-013,0453,0552,9822,986133,6002,986
2024-03-293,0453,0703,0303,030129,3003,030
2024-03-283,0403,0603,0203,020103,3003,020
2024-03-273,1003,1303,0703,115166,9003,115
2024-03-263,0353,0853,0203,065151,5003,065
2024-03-253,1203,1203,0503,050189,5003,050
2024-03-223,1553,1603,1203,14087,6003,140
2024-03-213,1603,1653,1353,135123,0003,135
2024-03-193,0803,1153,0653,115143,0003,115
2024-03-183,0353,0803,0353,080103,9003,080
2024-03-153,0253,0353,0153,03097,2003,030
2024-03-143,0253,0703,0103,05590,6003,055
2024-03-133,1153,1153,0253,04093,4003,040
2024-03-123,0053,0902,9973,080136,9003,080
2024-03-113,0803,1002,9923,035298,1003,035
2024-03-083,1203,1653,1103,125200,0003,125
2024-03-073,2353,2753,1403,160514,3003,160
2024-03-063,1553,2653,1003,240733,5003,240
2024-03-052,9652,9802,9152,964348,8002,964
2024-03-043,0253,0252,9912,991193,5002,991
2024-03-013,0553,0703,0253,040107,6003,040
2024-02-293,0303,0402,9973,030125,7003,030
2024-02-283,0603,0703,0353,035100,0003,035
2024-02-273,0503,0653,0203,065169,3003,065
2024-02-263,0803,1103,0603,080101,3003,080
2024-02-223,1053,1253,0553,095150,7003,095
2024-02-213,1203,1303,0753,105122,8003,105
2024-02-203,1153,1753,0903,140210,6003,140
2024-02-193,0353,0853,0203,070128,4003,070
2024-02-163,0153,0802,9903,045251,4003,045
2024-02-152,9813,0202,9293,015235,9003,015
2024-02-143,0203,0252,9692,978223,9002,978
2024-02-133,0653,0853,0203,065190,6003,065
2024-02-093,0153,0353,0003,030152,4003,030
2024-02-083,0253,0652,9953,035256,9003,035
2024-02-073,0303,0903,0103,045279,3003,045
2024-02-063,1003,1003,0403,040331,8003,040
2024-02-053,0703,1253,0203,100743,7003,100
2024-02-023,3853,4503,3803,410135,6003,410
2024-02-013,4303,4353,3703,370135,3003,370
2024-01-313,4703,4903,4403,480105,4003,480
2024-01-303,4903,5203,4703,48087,7003,480
2024-01-293,4703,4903,4553,47060,5003,470
2024-01-263,4753,5053,4453,47590,0003,475
2024-01-253,4853,5003,4503,495101,9003,495
2024-01-243,4853,4953,4303,43580,5003,435
2024-01-233,5753,5753,4853,490125,9003,490
2024-01-223,5303,5503,5003,55084,3003,550
2024-01-193,4653,5153,4603,490113,9003,490
2024-01-183,4353,4753,4253,430100,4003,430
2024-01-173,4953,5253,4453,445125,4003,445
2024-01-163,5253,5303,4703,475129,8003,475
2024-01-153,5153,5953,4953,55085,1003,550
2024-01-123,5703,5753,4903,515129,5003,515
2024-01-113,6103,6453,5653,565127,6003,565
2024-01-103,5603,5853,5453,570137,4003,570
2024-01-093,6203,6403,5603,57082,3003,570
2024-01-053,6453,6453,5953,59580,1003,595
2024-01-043,6303,6903,5853,67564,6003,675

分割・併合履歴 : [2017-08-29]1株→2株 [1995-03-28]1株→1.5株