6908 イリソ電子工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-193,2753,3153,2403,31057,5003,310
2022-05-183,2553,3553,2453,34587,8003,345
2022-05-173,2403,2703,2003,25064,4003,250
2022-05-163,2253,2703,1803,24074,6003,240
2022-05-133,0753,1853,0703,18055,8003,180
2022-05-123,1153,1603,0653,06581,0003,065
2022-05-113,0053,1602,9843,110134,0003,110
2022-05-103,0603,1303,0303,11062,0003,110
2022-05-093,1103,1153,0603,09567,2003,095
2022-05-063,0103,1203,0003,11061,6003,110
2022-05-023,0503,0702,9953,04053,9003,040
2022-04-282,9873,0752,9803,05579,7003,055
2022-04-272,9413,0102,8872,991120,8002,991
2022-04-262,9792,9962,9492,99154,2002,991
2022-04-252,9782,9882,9502,97453,9002,974
2022-04-223,0553,0553,0003,04536,4003,045
2022-04-213,0103,1003,0103,08552,2003,085
2022-04-203,0153,0552,9943,00560,6003,005
2022-04-192,9893,0302,9663,01543,6003,015
2022-04-182,9882,9972,9112,95173,9002,951
2022-04-153,0803,0803,0053,01566,1003,015
2022-04-143,0253,1303,0103,12089,0003,120
2022-04-133,0303,1303,0253,12548,0003,125
2022-04-123,0803,1203,0503,07080,1003,070
2022-04-113,1403,1403,0653,11071,3003,110
2022-04-083,1803,1853,0853,12595,5003,125
2022-04-073,2103,2103,1253,18094,6003,180
2022-04-063,3553,4003,2903,31583,3003,315
2022-04-053,4103,4453,3603,390109,5003,390
2022-04-043,3453,4303,3403,41096,4003,410
2022-04-013,3103,3653,2503,355101,0003,355
2022-03-313,3853,4053,3253,34078,1003,340
2022-03-303,4353,4503,3453,41579,7003,415
2022-03-293,3953,4553,3753,43579,4003,435
2022-03-283,4303,4353,3303,37087,7003,370
2022-03-253,4653,5103,4253,43065,4003,430
2022-03-243,3653,4453,3153,44591,6003,445
2022-03-233,4353,4353,3553,395121,3003,395
2022-03-223,4153,4153,3653,38567,5003,385
2022-03-183,3153,4153,2703,405187,8003,405
2022-03-173,3153,4253,1703,355201,6003,355
2022-03-163,3653,4053,2853,350128,4003,350
2022-03-153,2903,3503,2503,30580,4003,305
2022-03-143,3403,3603,2803,280107,9003,280
2022-03-113,4603,4703,3203,350101,2003,350
2022-03-103,5453,6103,5253,57582,1003,575
2022-03-093,4953,5303,3953,410102,2003,410
2022-03-083,5203,5903,4503,475118,7003,475
2022-03-073,6253,7053,4903,58099,8003,580
2022-03-043,9253,9253,7003,765106,0003,765
2022-03-034,0404,0753,9003,95069,0003,950
2022-03-024,0854,0903,9653,97042,7003,970
2022-03-014,1154,1754,0904,15550,1004,155
2022-02-284,0154,1104,0054,09067,9004,090
2022-02-253,9603,9603,8253,945110,8003,945
2022-02-243,9004,0303,7553,930233,3003,930
2022-02-224,0504,1053,9353,94084,5003,940
2022-02-214,1304,1304,0254,10099,8004,100
2022-02-184,3104,3354,1104,180176,6004,180
2022-02-174,7004,7104,4354,45088,4004,450
2022-02-164,7054,7604,6454,690104,3004,690
2022-02-154,6004,6604,5404,58099,4004,580
2022-02-144,3804,5554,3654,50091,7004,500
2022-02-104,5904,6004,4054,430129,4004,430
2022-02-094,3954,5154,3404,51089,8004,510
2022-02-084,3054,4454,2954,385113,2004,385
2022-02-074,2204,2754,1304,24098,3004,240
2022-02-044,0504,2404,0504,235193,1004,235
2022-02-034,0804,3254,0204,090424,8004,090
2022-02-024,5004,6904,5004,64090,1004,640
2022-02-014,6704,6904,4454,48069,8004,480
2022-01-314,4804,6654,4404,64576,7004,645
2022-01-284,3804,4654,3404,46561,3004,465
2022-01-274,5904,5954,3154,33084,1004,330
2022-01-264,4754,6254,4754,535117,6004,535
2022-01-254,5904,6854,4504,500103,9004,500
2022-01-244,4304,5404,3904,53568,8004,535
2022-01-214,3804,4304,3554,42562,9004,425
2022-01-204,4004,5154,3804,45575,1004,455
2022-01-194,4854,4904,3554,39560,2004,395
2022-01-184,4904,6154,4854,54596,0004,545
2022-01-174,3704,4904,3504,48543,9004,485
2022-01-144,4154,4154,2754,35079,8004,350
2022-01-134,5554,5554,4504,47042,6004,470
2022-01-124,4254,5954,4254,55553,2004,555
2022-01-114,4104,4404,3204,41581,0004,415
2022-01-074,4954,5054,3454,41063,0004,410
2022-01-064,6104,7004,4704,47589,3004,475
2022-01-054,5504,5904,5104,57073,1004,570
2022-01-044,3954,4804,3504,48033,7004,480

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