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 |
---|---|---|---|---|---|---|
2024-03-28 | 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