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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,912 | 2,926 | 2,891 | 2,891 | 214,800 | 2,891 |
| 2024-07-25 | 2,950 | 2,950 | 2,857 | 2,885 | 270,100 | 2,885 |
| 2024-07-24 | 3,035 | 3,050 | 2,982 | 2,997 | 163,200 | 2,997 |
| 2024-07-23 | 3,040 | 3,070 | 3,035 | 3,050 | 61,800 | 3,050 |
| 2024-07-22 | 3,105 | 3,115 | 3,025 | 3,030 | 99,900 | 3,030 |
| 2024-07-19 | 3,120 | 3,150 | 3,095 | 3,095 | 96,600 | 3,095 |
| 2024-07-18 | 3,120 | 3,185 | 3,115 | 3,140 | 117,000 | 3,140 |
| 2024-07-17 | 3,175 | 3,215 | 3,165 | 3,205 | 105,300 | 3,205 |
| 2024-07-16 | 3,180 | 3,200 | 3,140 | 3,160 | 159,600 | 3,160 |
| 2024-07-12 | 3,160 | 3,230 | 3,160 | 3,220 | 88,900 | 3,220 |
| 2024-07-11 | 3,140 | 3,270 | 3,140 | 3,210 | 235,800 | 3,210 |
| 2024-07-10 | 3,115 | 3,135 | 3,085 | 3,120 | 107,300 | 3,120 |
| 2024-07-09 | 3,100 | 3,155 | 3,100 | 3,135 | 114,000 | 3,135 |
| 2024-07-08 | 3,095 | 3,125 | 3,090 | 3,115 | 91,800 | 3,115 |
| 2024-07-05 | 3,110 | 3,125 | 3,095 | 3,100 | 48,700 | 3,100 |
| 2024-07-04 | 3,130 | 3,135 | 3,090 | 3,100 | 79,100 | 3,100 |
| 2024-07-03 | 3,100 | 3,135 | 3,085 | 3,115 | 93,700 | 3,115 |
| 2024-07-02 | 3,065 | 3,140 | 3,065 | 3,130 | 110,800 | 3,130 |
| 2024-07-01 | 3,040 | 3,095 | 3,040 | 3,065 | 103,300 | 3,065 |
| 2024-06-28 | 3,050 | 3,055 | 3,015 | 3,040 | 80,900 | 3,040 |
| 2024-06-27 | 3,065 | 3,070 | 3,045 | 3,060 | 63,700 | 3,060 |
| 2024-06-26 | 3,100 | 3,100 | 3,065 | 3,090 | 47,600 | 3,090 |
| 2024-06-25 | 3,055 | 3,100 | 3,045 | 3,090 | 72,800 | 3,090 |
| 2024-06-24 | 3,055 | 3,085 | 3,030 | 3,050 | 72,300 | 3,050 |
| 2024-06-21 | 3,020 | 3,065 | 3,005 | 3,025 | 184,200 | 3,025 |
| 2024-06-20 | 3,000 | 3,050 | 2,996 | 3,020 | 78,800 | 3,020 |
| 2024-06-19 | 3,030 | 3,050 | 3,000 | 3,000 | 62,100 | 3,000 |
| 2024-06-18 | 2,979 | 3,040 | 2,952 | 3,030 | 114,900 | 3,030 |
| 2024-06-17 | 3,040 | 3,040 | 2,931 | 2,944 | 172,100 | 2,944 |
| 2024-06-14 | 2,975 | 3,060 | 2,971 | 3,055 | 102,400 | 3,055 |
| 2024-06-13 | 3,010 | 3,030 | 2,966 | 2,975 | 94,400 | 2,975 |
| 2024-06-12 | 3,050 | 3,060 | 3,000 | 3,005 | 61,700 | 3,005 |
| 2024-06-11 | 3,050 | 3,065 | 3,025 | 3,050 | 92,700 | 3,050 |
| 2024-06-10 | 2,987 | 3,060 | 2,968 | 3,040 | 104,800 | 3,040 |
| 2024-06-07 | 2,925 | 3,010 | 2,925 | 2,987 | 103,300 | 2,987 |
| 2024-06-06 | 2,935 | 2,953 | 2,915 | 2,939 | 153,600 | 2,939 |
| 2024-06-05 | 2,948 | 2,963 | 2,927 | 2,949 | 158,900 | 2,949 |
| 2024-06-04 | 2,955 | 3,005 | 2,955 | 2,972 | 279,100 | 2,972 |
| 2024-06-03 | 3,035 | 3,055 | 3,015 | 3,015 | 163,500 | 3,015 |
| 2024-05-31 | 2,995 | 3,040 | 2,979 | 3,035 | 137,500 | 3,035 |
| 2024-05-30 | 2,975 | 2,984 | 2,923 | 2,981 | 215,400 | 2,981 |
| 2024-05-29 | 3,005 | 3,065 | 3,005 | 3,020 | 121,300 | 3,020 |
| 2024-05-28 | 3,125 | 3,135 | 3,030 | 3,030 | 83,200 | 3,030 |
| 2024-05-27 | 3,100 | 3,135 | 3,070 | 3,110 | 77,100 | 3,110 |
| 2024-05-24 | 3,025 | 3,125 | 3,015 | 3,100 | 139,600 | 3,100 |
| 2024-05-23 | 3,010 | 3,145 | 3,010 | 3,075 | 183,900 | 3,075 |
| 2024-05-22 | 3,055 | 3,055 | 3,000 | 3,010 | 100,300 | 3,010 |
| 2024-05-21 | 3,065 | 3,105 | 3,040 | 3,070 | 104,000 | 3,070 |
| 2024-05-20 | 3,115 | 3,125 | 3,060 | 3,065 | 76,900 | 3,065 |
| 2024-05-17 | 3,080 | 3,125 | 3,050 | 3,105 | 100,700 | 3,105 |
| 2024-05-16 | 3,035 | 3,105 | 3,005 | 3,105 | 136,900 | 3,105 |
| 2024-05-15 | 3,050 | 3,080 | 3,005 | 3,040 | 209,600 | 3,040 |
| 2024-05-14 | 3,130 | 3,145 | 3,050 | 3,060 | 148,000 | 3,060 |
| 2024-05-13 | 3,075 | 3,150 | 3,050 | 3,145 | 184,100 | 3,145 |
| 2024-05-10 | 3,225 | 3,270 | 3,200 | 3,225 | 211,800 | 3,225 |
| 2024-05-09 | 3,280 | 3,350 | 3,165 | 3,200 | 756,300 | 3,200 |
| 2024-05-08 | 3,150 | 3,180 | 3,135 | 3,140 | 181,800 | 3,140 |
| 2024-05-07 | 3,085 | 3,145 | 3,080 | 3,145 | 180,800 | 3,145 |
| 2024-05-02 | 3,060 | 3,110 | 3,050 | 3,085 | 144,800 | 3,085 |
| 2024-05-01 | 3,070 | 3,120 | 3,045 | 3,100 | 129,400 | 3,100 |
| 2024-04-30 | 3,100 | 3,120 | 3,070 | 3,090 | 154,800 | 3,090 |
| 2024-04-26 | 3,000 | 3,065 | 2,978 | 3,060 | 235,300 | 3,060 |
| 2024-04-25 | 2,918 | 3,005 | 2,910 | 2,953 | 476,800 | 2,953 |
| 2024-04-24 | 2,817 | 2,875 | 2,815 | 2,869 | 352,400 | 2,869 |
| 2024-04-23 | 2,834 | 2,838 | 2,809 | 2,818 | 122,700 | 2,818 |
| 2024-04-22 | 2,792 | 2,824 | 2,774 | 2,824 | 129,200 | 2,824 |
| 2024-04-19 | 2,810 | 2,822 | 2,767 | 2,778 | 195,500 | 2,778 |
| 2024-04-18 | 2,820 | 2,878 | 2,817 | 2,851 | 154,100 | 2,851 |
| 2024-04-17 | 2,859 | 2,867 | 2,809 | 2,823 | 134,500 | 2,823 |
| 2024-04-16 | 2,875 | 2,880 | 2,844 | 2,846 | 140,400 | 2,846 |
| 2024-04-15 | 2,900 | 2,913 | 2,888 | 2,902 | 100,100 | 2,902 |
| 2024-04-12 | 2,924 | 2,939 | 2,913 | 2,914 | 95,700 | 2,914 |
| 2024-04-11 | 2,888 | 2,921 | 2,878 | 2,902 | 135,800 | 2,902 |
| 2024-04-10 | 2,960 | 2,972 | 2,920 | 2,920 | 69,200 | 2,920 |
| 2024-04-09 | 2,929 | 2,976 | 2,915 | 2,969 | 116,600 | 2,969 |
| 2024-04-08 | 2,954 | 2,961 | 2,904 | 2,905 | 70,500 | 2,905 |
| 2024-04-05 | 2,926 | 2,972 | 2,922 | 2,950 | 116,100 | 2,950 |
| 2024-04-04 | 2,870 | 2,943 | 2,866 | 2,929 | 138,100 | 2,929 |
| 2024-04-03 | 2,886 | 2,898 | 2,855 | 2,866 | 262,500 | 2,866 |
| 2024-04-02 | 2,994 | 2,995 | 2,936 | 2,936 | 134,700 | 2,936 |
| 2024-04-01 | 3,045 | 3,055 | 2,982 | 2,986 | 133,600 | 2,986 |
| 2024-03-29 | 3,045 | 3,070 | 3,030 | 3,030 | 129,300 | 3,030 |
| 2024-03-28 | 3,040 | 3,060 | 3,020 | 3,020 | 103,300 | 3,020 |
| 2024-03-27 | 3,100 | 3,130 | 3,070 | 3,115 | 166,900 | 3,115 |
| 2024-03-26 | 3,035 | 3,085 | 3,020 | 3,065 | 151,500 | 3,065 |
| 2024-03-25 | 3,120 | 3,120 | 3,050 | 3,050 | 189,500 | 3,050 |
| 2024-03-22 | 3,155 | 3,160 | 3,120 | 3,140 | 87,600 | 3,140 |
| 2024-03-21 | 3,160 | 3,165 | 3,135 | 3,135 | 123,000 | 3,135 |
| 2024-03-19 | 3,080 | 3,115 | 3,065 | 3,115 | 143,000 | 3,115 |
| 2024-03-18 | 3,035 | 3,080 | 3,035 | 3,080 | 103,900 | 3,080 |
| 2024-03-15 | 3,025 | 3,035 | 3,015 | 3,030 | 97,200 | 3,030 |
| 2024-03-14 | 3,025 | 3,070 | 3,010 | 3,055 | 90,600 | 3,055 |
| 2024-03-13 | 3,115 | 3,115 | 3,025 | 3,040 | 93,400 | 3,040 |
| 2024-03-12 | 3,005 | 3,090 | 2,997 | 3,080 | 136,900 | 3,080 |
| 2024-03-11 | 3,080 | 3,100 | 2,992 | 3,035 | 298,100 | 3,035 |
| 2024-03-08 | 3,120 | 3,165 | 3,110 | 3,125 | 200,000 | 3,125 |
| 2024-03-07 | 3,235 | 3,275 | 3,140 | 3,160 | 514,300 | 3,160 |
| 2024-03-06 | 3,155 | 3,265 | 3,100 | 3,240 | 733,500 | 3,240 |
| 2024-03-05 | 2,965 | 2,980 | 2,915 | 2,964 | 348,800 | 2,964 |
| 2024-03-04 | 3,025 | 3,025 | 2,991 | 2,991 | 193,500 | 2,991 |
| 2024-03-01 | 3,055 | 3,070 | 3,025 | 3,040 | 107,600 | 3,040 |
| 2024-02-29 | 3,030 | 3,040 | 2,997 | 3,030 | 125,700 | 3,030 |
| 2024-02-28 | 3,060 | 3,070 | 3,035 | 3,035 | 100,000 | 3,035 |
| 2024-02-27 | 3,050 | 3,065 | 3,020 | 3,065 | 169,300 | 3,065 |
| 2024-02-26 | 3,080 | 3,110 | 3,060 | 3,080 | 101,300 | 3,080 |
| 2024-02-22 | 3,105 | 3,125 | 3,055 | 3,095 | 150,700 | 3,095 |
| 2024-02-21 | 3,120 | 3,130 | 3,075 | 3,105 | 122,800 | 3,105 |
| 2024-02-20 | 3,115 | 3,175 | 3,090 | 3,140 | 210,600 | 3,140 |
| 2024-02-19 | 3,035 | 3,085 | 3,020 | 3,070 | 128,400 | 3,070 |
| 2024-02-16 | 3,015 | 3,080 | 2,990 | 3,045 | 251,400 | 3,045 |
| 2024-02-15 | 2,981 | 3,020 | 2,929 | 3,015 | 235,900 | 3,015 |
| 2024-02-14 | 3,020 | 3,025 | 2,969 | 2,978 | 223,900 | 2,978 |
| 2024-02-13 | 3,065 | 3,085 | 3,020 | 3,065 | 190,600 | 3,065 |
| 2024-02-09 | 3,015 | 3,035 | 3,000 | 3,030 | 152,400 | 3,030 |
| 2024-02-08 | 3,025 | 3,065 | 2,995 | 3,035 | 256,900 | 3,035 |
| 2024-02-07 | 3,030 | 3,090 | 3,010 | 3,045 | 279,300 | 3,045 |
| 2024-02-06 | 3,100 | 3,100 | 3,040 | 3,040 | 331,800 | 3,040 |
| 2024-02-05 | 3,070 | 3,125 | 3,020 | 3,100 | 743,700 | 3,100 |
| 2024-02-02 | 3,385 | 3,450 | 3,380 | 3,410 | 135,600 | 3,410 |
| 2024-02-01 | 3,430 | 3,435 | 3,370 | 3,370 | 135,300 | 3,370 |
| 2024-01-31 | 3,470 | 3,490 | 3,440 | 3,480 | 105,400 | 3,480 |
| 2024-01-30 | 3,490 | 3,520 | 3,470 | 3,480 | 87,700 | 3,480 |
| 2024-01-29 | 3,470 | 3,490 | 3,455 | 3,470 | 60,500 | 3,470 |
| 2024-01-26 | 3,475 | 3,505 | 3,445 | 3,475 | 90,000 | 3,475 |
| 2024-01-25 | 3,485 | 3,500 | 3,450 | 3,495 | 101,900 | 3,495 |
| 2024-01-24 | 3,485 | 3,495 | 3,430 | 3,435 | 80,500 | 3,435 |
| 2024-01-23 | 3,575 | 3,575 | 3,485 | 3,490 | 125,900 | 3,490 |
| 2024-01-22 | 3,530 | 3,550 | 3,500 | 3,550 | 84,300 | 3,550 |
| 2024-01-19 | 3,465 | 3,515 | 3,460 | 3,490 | 113,900 | 3,490 |
| 2024-01-18 | 3,435 | 3,475 | 3,425 | 3,430 | 100,400 | 3,430 |
| 2024-01-17 | 3,495 | 3,525 | 3,445 | 3,445 | 125,400 | 3,445 |
| 2024-01-16 | 3,525 | 3,530 | 3,470 | 3,475 | 129,800 | 3,475 |
| 2024-01-15 | 3,515 | 3,595 | 3,495 | 3,550 | 85,100 | 3,550 |
| 2024-01-12 | 3,570 | 3,575 | 3,490 | 3,515 | 129,500 | 3,515 |
| 2024-01-11 | 3,610 | 3,645 | 3,565 | 3,565 | 127,600 | 3,565 |
| 2024-01-10 | 3,560 | 3,585 | 3,545 | 3,570 | 137,400 | 3,570 |
| 2024-01-09 | 3,620 | 3,640 | 3,560 | 3,570 | 82,300 | 3,570 |
| 2024-01-05 | 3,645 | 3,645 | 3,595 | 3,595 | 80,100 | 3,595 |
| 2024-01-04 | 3,630 | 3,690 | 3,585 | 3,675 | 64,600 | 3,675 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
