7325 (株)アイリックコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 679 | 699 | 679 | 699 | 5,200 | 699 |
| 2025-04-02 | 700 | 700 | 691 | 699 | 3,300 | 699 |
| 2025-04-01 | 703 | 703 | 695 | 703 | 3,200 | 703 |
| 2025-03-31 | 700 | 703 | 695 | 703 | 2,800 | 703 |
| 2025-03-28 | 696 | 705 | 695 | 703 | 4,800 | 703 |
| 2025-03-27 | 697 | 702 | 697 | 701 | 2,700 | 701 |
| 2025-03-26 | 681 | 745 | 681 | 702 | 24,500 | 702 |
| 2025-03-25 | 699 | 699 | 681 | 681 | 7,000 | 681 |
| 2025-03-24 | 680 | 695 | 680 | 695 | 6,500 | 695 |
| 2025-03-21 | 674 | 680 | 670 | 680 | 4,800 | 680 |
| 2025-03-19 | 667 | 676 | 667 | 670 | 3,000 | 670 |
| 2025-03-18 | 665 | 671 | 665 | 666 | 5,600 | 666 |
| 2025-03-17 | 660 | 672 | 660 | 664 | 11,000 | 664 |
| 2025-03-14 | 658 | 675 | 649 | 660 | 10,800 | 660 |
| 2025-03-13 | 652 | 663 | 652 | 662 | 4,800 | 662 |
| 2025-03-12 | 651 | 652 | 649 | 652 | 2,500 | 652 |
| 2025-03-11 | 650 | 655 | 646 | 652 | 6,000 | 652 |
| 2025-03-10 | 652 | 660 | 649 | 653 | 4,600 | 653 |
| 2025-03-07 | 654 | 659 | 649 | 653 | 6,800 | 653 |
| 2025-03-06 | 646 | 659 | 646 | 655 | 4,500 | 655 |
| 2025-03-05 | 649 | 652 | 642 | 645 | 4,900 | 645 |
| 2025-03-04 | 654 | 659 | 640 | 649 | 6,100 | 649 |
| 2025-03-03 | 657 | 663 | 656 | 661 | 4,700 | 661 |
| 2025-02-28 | 640 | 649 | 640 | 649 | 4,600 | 649 |
| 2025-02-27 | 636 | 653 | 636 | 650 | 14,600 | 650 |
| 2025-02-26 | 661 | 661 | 652 | 656 | 6,900 | 656 |
| 2025-02-25 | 676 | 676 | 662 | 663 | 5,600 | 663 |
| 2025-02-21 | 662 | 666 | 661 | 666 | 3,400 | 666 |
| 2025-02-20 | 676 | 676 | 662 | 664 | 7,900 | 664 |
| 2025-02-19 | 692 | 692 | 675 | 677 | 9,700 | 677 |
| 2025-02-18 | 687 | 693 | 677 | 677 | 14,400 | 677 |
| 2025-02-17 | 665 | 701 | 653 | 697 | 66,400 | 697 |
| 2025-02-14 | 700 | 730 | 696 | 715 | 21,900 | 715 |
| 2025-02-13 | 694 | 699 | 676 | 695 | 13,600 | 695 |
| 2025-02-12 | 686 | 693 | 685 | 693 | 8,000 | 693 |
| 2025-02-10 | 690 | 690 | 679 | 686 | 6,900 | 686 |
| 2025-02-07 | 679 | 690 | 678 | 680 | 10,600 | 680 |
| 2025-02-06 | 681 | 687 | 673 | 679 | 14,200 | 679 |
| 2025-02-05 | 664 | 670 | 659 | 663 | 7,200 | 663 |
| 2025-02-04 | 667 | 667 | 662 | 663 | 3,200 | 663 |
| 2025-02-03 | 665 | 665 | 656 | 661 | 5,600 | 661 |
| 2025-01-31 | 674 | 674 | 664 | 666 | 5,300 | 666 |
| 2025-01-30 | 673 | 673 | 664 | 666 | 5,800 | 666 |
| 2025-01-29 | 676 | 676 | 671 | 673 | 2,500 | 673 |
| 2025-01-28 | 665 | 674 | 662 | 674 | 1,500 | 674 |
| 2025-01-27 | 666 | 666 | 658 | 665 | 5,700 | 665 |
| 2025-01-24 | 675 | 675 | 663 | 667 | 6,300 | 667 |
| 2025-01-23 | 664 | 669 | 664 | 669 | 1,700 | 669 |
| 2025-01-22 | 664 | 670 | 664 | 670 | 4,300 | 670 |
| 2025-01-21 | 678 | 678 | 663 | 670 | 2,500 | 670 |
| 2025-01-20 | 669 | 679 | 656 | 672 | 11,800 | 672 |
| 2025-01-17 | 675 | 675 | 666 | 668 | 3,200 | 668 |
| 2025-01-16 | 682 | 683 | 670 | 675 | 3,300 | 675 |
| 2025-01-15 | 689 | 689 | 670 | 679 | 4,100 | 679 |
| 2025-01-14 | 691 | 695 | 680 | 680 | 5,700 | 680 |
| 2025-01-10 | 684 | 691 | 682 | 683 | 2,400 | 683 |
| 2025-01-09 | 690 | 690 | 680 | 690 | 3,800 | 690 |
| 2025-01-08 | 680 | 690 | 680 | 690 | 3,900 | 690 |
| 2025-01-07 | 674 | 680 | 673 | 680 | 8,000 | 680 |
| 2025-01-06 | 662 | 671 | 662 | 670 | 4,300 | 670 |
分割・併合履歴 ： [2019-03-27]1株→2株