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 |
---|---|---|---|---|---|---|
2025-02-10 | 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