6908 イリソ電子工業(株) 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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 4,220 | 4,220 | 4,150 | 4,200 | 113,900 | 4,200 |
| 2023-06-08 | 4,345 | 4,355 | 4,135 | 4,190 | 168,000 | 4,190 |
| 2023-06-07 | 4,375 | 4,480 | 4,310 | 4,390 | 164,900 | 4,390 |
| 2023-06-06 | 4,235 | 4,335 | 4,230 | 4,305 | 83,800 | 4,305 |
| 2023-06-05 | 4,360 | 4,365 | 4,300 | 4,305 | 74,700 | 4,305 |
| 2023-06-02 | 4,205 | 4,310 | 4,205 | 4,290 | 85,200 | 4,290 |
| 2023-06-01 | 4,250 | 4,255 | 4,180 | 4,195 | 90,900 | 4,195 |
| 2023-05-31 | 4,230 | 4,305 | 4,195 | 4,255 | 113,700 | 4,255 |
| 2023-05-30 | 4,260 | 4,290 | 4,220 | 4,280 | 103,800 | 4,280 |
| 2023-05-29 | 4,375 | 4,380 | 4,270 | 4,295 | 98,400 | 4,295 |
| 2023-05-26 | 4,320 | 4,350 | 4,300 | 4,305 | 103,600 | 4,305 |
| 2023-05-25 | 4,240 | 4,295 | 4,220 | 4,285 | 90,100 | 4,285 |
| 2023-05-24 | 4,250 | 4,280 | 4,175 | 4,265 | 130,700 | 4,265 |
| 2023-05-23 | 4,390 | 4,425 | 4,250 | 4,260 | 141,300 | 4,260 |
| 2023-05-22 | 4,410 | 4,470 | 4,370 | 4,370 | 63,300 | 4,370 |
| 2023-05-19 | 4,550 | 4,565 | 4,410 | 4,425 | 117,700 | 4,425 |
| 2023-05-18 | 4,455 | 4,515 | 4,435 | 4,490 | 104,200 | 4,490 |
| 2023-05-17 | 4,365 | 4,440 | 4,360 | 4,360 | 84,500 | 4,360 |
| 2023-05-16 | 4,310 | 4,385 | 4,310 | 4,365 | 87,300 | 4,365 |
| 2023-05-15 | 4,320 | 4,360 | 4,265 | 4,315 | 85,600 | 4,315 |
| 2023-05-12 | 4,295 | 4,395 | 4,230 | 4,375 | 112,900 | 4,375 |
| 2023-05-11 | 4,550 | 4,600 | 4,310 | 4,325 | 158,300 | 4,325 |
| 2023-05-10 | 4,510 | 4,580 | 4,300 | 4,540 | 439,700 | 4,540 |
| 2023-05-09 | 4,715 | 4,795 | 4,685 | 4,790 | 140,500 | 4,790 |
| 2023-05-08 | 4,715 | 4,720 | 4,630 | 4,650 | 80,000 | 4,650 |
| 2023-05-02 | 4,760 | 4,760 | 4,695 | 4,745 | 46,300 | 4,745 |
| 2023-05-01 | 4,680 | 4,730 | 4,665 | 4,720 | 43,100 | 4,720 |
| 2023-04-28 | 4,590 | 4,630 | 4,545 | 4,630 | 126,900 | 4,630 |
| 2023-04-27 | 4,460 | 4,540 | 4,455 | 4,530 | 81,500 | 4,530 |
| 2023-04-26 | 4,675 | 4,675 | 4,490 | 4,490 | 95,700 | 4,490 |
| 2023-04-25 | 4,775 | 4,820 | 4,710 | 4,745 | 54,000 | 4,745 |
| 2023-04-24 | 4,795 | 4,795 | 4,710 | 4,760 | 31,900 | 4,760 |
| 2023-04-21 | 4,700 | 4,815 | 4,695 | 4,785 | 43,700 | 4,785 |
| 2023-04-20 | 4,670 | 4,750 | 4,655 | 4,700 | 47,100 | 4,700 |
| 2023-04-19 | 4,730 | 4,740 | 4,685 | 4,730 | 48,100 | 4,730 |
| 2023-04-18 | 4,750 | 4,790 | 4,715 | 4,760 | 60,700 | 4,760 |
| 2023-04-17 | 4,735 | 4,745 | 4,620 | 4,715 | 90,300 | 4,715 |
| 2023-04-14 | 4,760 | 4,790 | 4,715 | 4,765 | 50,200 | 4,765 |
| 2023-04-13 | 4,750 | 4,750 | 4,700 | 4,725 | 51,900 | 4,725 |
| 2023-04-12 | 4,795 | 4,815 | 4,740 | 4,780 | 55,300 | 4,780 |
| 2023-04-11 | 4,860 | 4,900 | 4,820 | 4,825 | 58,100 | 4,825 |
| 2023-04-10 | 4,735 | 4,805 | 4,700 | 4,790 | 45,600 | 4,790 |
| 2023-04-07 | 4,735 | 4,775 | 4,695 | 4,735 | 29,500 | 4,735 |
| 2023-04-06 | 4,780 | 4,780 | 4,685 | 4,740 | 76,800 | 4,740 |
| 2023-04-05 | 5,010 | 5,010 | 4,825 | 4,850 | 81,800 | 4,850 |
| 2023-04-04 | 5,030 | 5,070 | 5,010 | 5,030 | 49,100 | 5,030 |
| 2023-04-03 | 5,150 | 5,200 | 5,020 | 5,030 | 110,300 | 5,030 |
| 2023-03-31 | 4,935 | 4,970 | 4,850 | 4,910 | 47,800 | 4,910 |
| 2023-03-30 | 4,820 | 4,880 | 4,820 | 4,865 | 46,300 | 4,865 |
| 2023-03-29 | 4,795 | 4,870 | 4,750 | 4,865 | 82,500 | 4,865 |
| 2023-03-28 | 4,900 | 4,915 | 4,710 | 4,725 | 44,100 | 4,725 |
| 2023-03-27 | 4,835 | 4,910 | 4,825 | 4,870 | 43,200 | 4,870 |
| 2023-03-24 | 4,685 | 4,810 | 4,685 | 4,765 | 37,600 | 4,765 |
| 2023-03-23 | 4,720 | 4,765 | 4,625 | 4,750 | 36,000 | 4,750 |
| 2023-03-22 | 4,720 | 4,765 | 4,680 | 4,735 | 37,800 | 4,735 |
| 2023-03-20 | 4,655 | 4,665 | 4,585 | 4,595 | 38,500 | 4,595 |
| 2023-03-17 | 4,670 | 4,715 | 4,610 | 4,675 | 45,300 | 4,675 |
| 2023-03-16 | 4,605 | 4,630 | 4,520 | 4,615 | 66,800 | 4,615 |
| 2023-03-15 | 4,720 | 4,735 | 4,645 | 4,700 | 67,400 | 4,700 |
| 2023-03-14 | 4,715 | 4,735 | 4,610 | 4,675 | 60,900 | 4,675 |
| 2023-03-13 | 4,865 | 4,890 | 4,790 | 4,855 | 43,300 | 4,855 |
| 2023-03-10 | 5,000 | 5,050 | 4,920 | 4,925 | 56,100 | 4,925 |
| 2023-03-09 | 5,050 | 5,140 | 5,030 | 5,100 | 65,700 | 5,100 |
| 2023-03-08 | 4,840 | 4,980 | 4,840 | 4,980 | 53,000 | 4,980 |
| 2023-03-07 | 4,870 | 4,900 | 4,810 | 4,865 | 50,600 | 4,865 |
| 2023-03-06 | 4,845 | 4,900 | 4,835 | 4,885 | 52,200 | 4,885 |
| 2023-03-03 | 4,775 | 4,860 | 4,725 | 4,850 | 83,300 | 4,850 |
| 2023-03-02 | 4,830 | 4,845 | 4,720 | 4,740 | 45,600 | 4,740 |
| 2023-03-01 | 4,730 | 4,840 | 4,730 | 4,835 | 47,300 | 4,835 |
| 2023-02-28 | 4,680 | 4,790 | 4,660 | 4,765 | 59,500 | 4,765 |
| 2023-02-27 | 4,710 | 4,715 | 4,655 | 4,665 | 23,100 | 4,665 |
| 2023-02-24 | 4,625 | 4,735 | 4,605 | 4,725 | 49,500 | 4,725 |
| 2023-02-22 | 4,650 | 4,705 | 4,590 | 4,625 | 45,200 | 4,625 |
| 2023-02-21 | 4,700 | 4,725 | 4,650 | 4,700 | 40,700 | 4,700 |
| 2023-02-20 | 4,755 | 4,760 | 4,645 | 4,685 | 89,200 | 4,685 |
| 2023-02-17 | 4,825 | 4,885 | 4,815 | 4,855 | 60,500 | 4,855 |
| 2023-02-16 | 4,700 | 4,895 | 4,695 | 4,895 | 92,100 | 4,895 |
| 2023-02-15 | 4,630 | 4,685 | 4,605 | 4,665 | 53,500 | 4,665 |
| 2023-02-14 | 4,565 | 4,595 | 4,540 | 4,585 | 30,600 | 4,585 |
| 2023-02-13 | 4,520 | 4,575 | 4,475 | 4,495 | 51,200 | 4,495 |
| 2023-02-10 | 4,615 | 4,650 | 4,530 | 4,530 | 54,900 | 4,530 |
| 2023-02-09 | 4,505 | 4,695 | 4,465 | 4,665 | 100,300 | 4,665 |
| 2023-02-08 | 4,465 | 4,570 | 4,465 | 4,555 | 65,300 | 4,555 |
| 2023-02-07 | 4,475 | 4,505 | 4,395 | 4,450 | 77,200 | 4,450 |
| 2023-02-06 | 4,490 | 4,690 | 4,445 | 4,465 | 259,600 | 4,465 |
| 2023-02-03 | 4,360 | 4,360 | 4,200 | 4,210 | 60,400 | 4,210 |
| 2023-02-02 | 4,345 | 4,375 | 4,315 | 4,360 | 46,100 | 4,360 |
| 2023-02-01 | 4,365 | 4,415 | 4,325 | 4,335 | 46,700 | 4,335 |
| 2023-01-31 | 4,330 | 4,405 | 4,325 | 4,335 | 81,800 | 4,335 |
| 2023-01-30 | 4,320 | 4,345 | 4,265 | 4,300 | 60,400 | 4,300 |
| 2023-01-27 | 4,370 | 4,425 | 4,325 | 4,355 | 52,000 | 4,355 |
| 2023-01-26 | 4,360 | 4,390 | 4,300 | 4,345 | 23,900 | 4,345 |
| 2023-01-25 | 4,315 | 4,370 | 4,245 | 4,350 | 39,900 | 4,350 |
| 2023-01-24 | 4,300 | 4,345 | 4,300 | 4,325 | 63,300 | 4,325 |
| 2023-01-23 | 4,230 | 4,280 | 4,205 | 4,255 | 46,700 | 4,255 |
| 2023-01-20 | 4,190 | 4,210 | 4,165 | 4,185 | 31,800 | 4,185 |
| 2023-01-19 | 4,245 | 4,260 | 4,200 | 4,205 | 33,600 | 4,205 |
| 2023-01-18 | 4,225 | 4,290 | 4,190 | 4,265 | 38,500 | 4,265 |
| 2023-01-17 | 4,165 | 4,250 | 4,150 | 4,200 | 65,000 | 4,200 |
| 2023-01-16 | 4,235 | 4,235 | 4,155 | 4,175 | 38,900 | 4,175 |
| 2023-01-13 | 4,420 | 4,440 | 4,240 | 4,285 | 55,000 | 4,285 |
| 2023-01-12 | 4,375 | 4,395 | 4,350 | 4,350 | 27,600 | 4,350 |
| 2023-01-11 | 4,375 | 4,420 | 4,365 | 4,370 | 41,000 | 4,370 |
| 2023-01-10 | 4,410 | 4,410 | 4,315 | 4,340 | 61,300 | 4,340 |
| 2023-01-06 | 4,240 | 4,425 | 4,235 | 4,410 | 58,600 | 4,410 |
| 2023-01-05 | 4,220 | 4,305 | 4,220 | 4,260 | 46,400 | 4,260 |
| 2023-01-04 | 4,285 | 4,285 | 4,195 | 4,220 | 47,000 | 4,220 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
