7325 (株)アイリックコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 696 | 699 | 695 | 699 | 3,700 | 699 |
| 2024-11-21 | 702 | 707 | 690 | 696 | 4,400 | 696 |
| 2024-11-20 | 713 | 713 | 700 | 702 | 2,400 | 702 |
| 2024-11-19 | 702 | 716 | 702 | 715 | 6,200 | 715 |
| 2024-11-18 | 695 | 707 | 695 | 705 | 6,300 | 705 |
| 2024-11-15 | 734 | 734 | 698 | 708 | 17,300 | 708 |
| 2024-11-14 | 720 | 720 | 700 | 700 | 22,300 | 700 |
| 2024-11-13 | 695 | 699 | 692 | 695 | 8,300 | 695 |
| 2024-11-12 | 689 | 694 | 677 | 694 | 6,200 | 694 |
| 2024-11-11 | 670 | 683 | 670 | 682 | 7,500 | 682 |
| 2024-11-08 | 669 | 669 | 663 | 666 | 800 | 666 |
| 2024-11-07 | 672 | 673 | 660 | 669 | 5,000 | 669 |
| 2024-11-06 | 667 | 673 | 664 | 664 | 4,400 | 664 |
| 2024-11-05 | 679 | 679 | 667 | 667 | 2,100 | 667 |
| 2024-11-01 | 671 | 672 | 666 | 672 | 1,500 | 672 |
| 2024-10-31 | 664 | 664 | 664 | 664 | 200 | 664 |
| 2024-10-30 | 664 | 670 | 663 | 663 | 900 | 663 |
| 2024-10-29 | 674 | 674 | 662 | 662 | 3,600 | 662 |
| 2024-10-28 | 652 | 664 | 652 | 664 | 900 | 664 |
| 2024-10-25 | 660 | 660 | 652 | 652 | 6,200 | 652 |
| 2024-10-24 | 665 | 665 | 653 | 658 | 5,000 | 658 |
| 2024-10-23 | 666 | 667 | 659 | 660 | 3,500 | 660 |
| 2024-10-22 | 670 | 674 | 666 | 666 | 7,200 | 666 |
| 2024-10-21 | 674 | 678 | 668 | 668 | 3,800 | 668 |
| 2024-10-18 | 674 | 674 | 668 | 672 | 10,400 | 672 |
| 2024-10-17 | 666 | 671 | 665 | 665 | 3,500 | 665 |
| 2024-10-16 | 665 | 668 | 655 | 656 | 15,400 | 656 |
| 2024-10-15 | 674 | 674 | 665 | 666 | 3,900 | 666 |
| 2024-10-11 | 667 | 670 | 666 | 666 | 2,500 | 666 |
| 2024-10-10 | 667 | 670 | 665 | 667 | 3,500 | 667 |
| 2024-10-09 | 665 | 666 | 660 | 666 | 5,100 | 666 |
| 2024-10-08 | 667 | 667 | 662 | 663 | 4,000 | 663 |
| 2024-10-07 | 665 | 670 | 661 | 667 | 4,400 | 667 |
| 2024-10-04 | 666 | 667 | 665 | 665 | 3,900 | 665 |
| 2024-10-03 | 671 | 673 | 663 | 664 | 4,900 | 664 |
| 2024-10-02 | 673 | 673 | 666 | 667 | 3,200 | 667 |
| 2024-10-01 | 664 | 669 | 663 | 667 | 4,300 | 667 |
| 2024-09-30 | 665 | 674 | 651 | 663 | 12,400 | 663 |
| 2024-09-27 | 676 | 679 | 669 | 675 | 2,100 | 675 |
| 2024-09-26 | 665 | 681 | 658 | 676 | 10,500 | 676 |
| 2024-09-25 | 674 | 674 | 654 | 664 | 8,200 | 664 |
| 2024-09-24 | 676 | 676 | 660 | 666 | 5,800 | 666 |
| 2024-09-20 | 683 | 687 | 673 | 676 | 5,800 | 676 |
| 2024-09-19 | 669 | 680 | 669 | 680 | 3,300 | 680 |
| 2024-09-18 | 664 | 680 | 664 | 668 | 2,700 | 668 |
| 2024-09-17 | 674 | 674 | 664 | 670 | 5,800 | 670 |
| 2024-09-13 | 672 | 681 | 672 | 674 | 3,700 | 674 |
| 2024-09-12 | 676 | 689 | 666 | 681 | 4,100 | 681 |
| 2024-09-11 | 681 | 681 | 655 | 674 | 9,800 | 674 |
| 2024-09-10 | 688 | 698 | 683 | 683 | 8,100 | 683 |
| 2024-09-09 | 670 | 688 | 663 | 688 | 11,100 | 688 |
| 2024-09-06 | 688 | 702 | 680 | 680 | 17,900 | 680 |
| 2024-09-05 | 686 | 707 | 686 | 703 | 10,500 | 703 |
| 2024-09-04 | 700 | 728 | 680 | 694 | 64,100 | 694 |
| 2024-09-03 | 748 | 748 | 728 | 741 | 19,000 | 741 |
| 2024-09-02 | 743 | 743 | 731 | 733 | 16,100 | 733 |
| 2024-08-30 | 736 | 752 | 736 | 737 | 19,500 | 737 |
| 2024-08-29 | 731 | 753 | 718 | 735 | 48,900 | 735 |
| 2024-08-28 | 789 | 789 | 732 | 740 | 94,400 | 740 |
| 2024-08-27 | 862 | 869 | 788 | 788 | 457,300 | 788 |
| 2024-08-26 | 790 | 850 | 759 | 850 | 239,400 | 850 |
| 2024-08-23 | 681 | 700 | 654 | 700 | 12,000 | 700 |
| 2024-08-22 | 660 | 664 | 650 | 661 | 2,700 | 661 |
| 2024-08-21 | 660 | 660 | 659 | 659 | 1,200 | 659 |
| 2024-08-20 | 650 | 690 | 646 | 668 | 4,500 | 668 |
| 2024-08-19 | 664 | 664 | 650 | 650 | 2,300 | 650 |
| 2024-08-16 | 666 | 691 | 651 | 664 | 11,000 | 664 |
| 2024-08-15 | 669 | 683 | 638 | 657 | 17,200 | 657 |
| 2024-08-14 | 685 | 744 | 685 | 704 | 15,800 | 704 |
| 2024-08-13 | 647 | 705 | 647 | 701 | 9,500 | 701 |
| 2024-08-09 | 615 | 637 | 615 | 632 | 3,200 | 632 |
| 2024-08-08 | 611 | 633 | 611 | 614 | 4,100 | 614 |
| 2024-08-07 | 610 | 660 | 588 | 611 | 25,400 | 611 |
| 2024-08-06 | 584 | 629 | 584 | 617 | 14,500 | 617 |
| 2024-08-05 | 621 | 621 | 591 | 591 | 30,100 | 591 |
| 2024-08-02 | 722 | 724 | 690 | 691 | 26,000 | 691 |
| 2024-08-01 | 737 | 737 | 728 | 730 | 4,500 | 730 |
| 2024-07-31 | 731 | 740 | 721 | 740 | 4,700 | 740 |
| 2024-07-30 | 727 | 731 | 727 | 730 | 600 | 730 |
| 2024-07-29 | 733 | 733 | 724 | 733 | 1,300 | 733 |
| 2024-07-26 | 730 | 733 | 721 | 733 | 900 | 733 |
| 2024-07-25 | 734 | 734 | 717 | 732 | 6,000 | 732 |
| 2024-07-24 | 729 | 735 | 721 | 735 | 3,200 | 735 |
| 2024-07-23 | 728 | 729 | 724 | 729 | 1,500 | 729 |
| 2024-07-22 | 735 | 735 | 720 | 720 | 46,700 | 720 |
| 2024-07-19 | 730 | 730 | 714 | 721 | 3,500 | 721 |
| 2024-07-18 | 733 | 734 | 725 | 729 | 6,300 | 729 |
| 2024-07-17 | 728 | 729 | 722 | 727 | 2,500 | 727 |
| 2024-07-16 | 727 | 728 | 720 | 725 | 7,800 | 725 |
| 2024-07-12 | 719 | 725 | 719 | 721 | 1,900 | 721 |
| 2024-07-11 | 720 | 723 | 720 | 720 | 1,000 | 720 |
| 2024-07-10 | 719 | 729 | 719 | 720 | 1,300 | 720 |
| 2024-07-09 | 720 | 728 | 719 | 720 | 3,300 | 720 |
| 2024-07-08 | 711 | 722 | 711 | 722 | 2,200 | 722 |
| 2024-07-05 | 724 | 724 | 706 | 710 | 3,800 | 710 |
| 2024-07-04 | 721 | 729 | 721 | 725 | 1,400 | 725 |
| 2024-07-03 | 721 | 721 | 705 | 721 | 3,300 | 721 |
| 2024-07-02 | 738 | 738 | 716 | 724 | 5,200 | 724 |
| 2024-07-01 | 734 | 734 | 722 | 732 | 2,000 | 732 |
| 2024-06-28 | 734 | 734 | 726 | 732 | 2,200 | 732 |
| 2024-06-27 | 741 | 741 | 730 | 734 | 4,000 | 734 |
| 2024-06-26 | 737 | 747 | 726 | 743 | 2,900 | 743 |
| 2024-06-25 | 740 | 748 | 736 | 736 | 3,600 | 736 |
| 2024-06-24 | 729 | 736 | 729 | 736 | 1,400 | 736 |
| 2024-06-21 | 720 | 729 | 720 | 729 | 2,900 | 729 |
| 2024-06-20 | 740 | 740 | 720 | 720 | 3,600 | 720 |
| 2024-06-19 | 748 | 748 | 738 | 738 | 900 | 738 |
| 2024-06-18 | 733 | 751 | 732 | 747 | 3,200 | 747 |
| 2024-06-17 | 747 | 753 | 732 | 748 | 6,400 | 748 |
| 2024-06-14 | 741 | 754 | 734 | 749 | 5,700 | 749 |
| 2024-06-13 | 778 | 778 | 731 | 751 | 7,200 | 751 |
| 2024-06-12 | 768 | 787 | 768 | 768 | 5,300 | 768 |
| 2024-06-11 | 767 | 779 | 750 | 768 | 3,300 | 768 |
| 2024-06-10 | 786 | 789 | 763 | 767 | 4,700 | 767 |
| 2024-06-07 | 787 | 795 | 771 | 783 | 12,700 | 783 |
| 2024-06-06 | 765 | 792 | 755 | 783 | 12,500 | 783 |
| 2024-06-05 | 748 | 770 | 748 | 765 | 6,200 | 765 |
| 2024-06-04 | 754 | 754 | 750 | 753 | 3,800 | 753 |
| 2024-06-03 | 748 | 755 | 740 | 748 | 5,700 | 748 |
| 2024-05-31 | 744 | 760 | 740 | 750 | 2,700 | 750 |
| 2024-05-30 | 740 | 744 | 732 | 743 | 3,600 | 743 |
| 2024-05-29 | 750 | 754 | 730 | 741 | 7,200 | 741 |
| 2024-05-28 | 760 | 764 | 750 | 751 | 5,100 | 751 |
| 2024-05-27 | 734 | 757 | 734 | 753 | 7,500 | 753 |
| 2024-05-24 | 750 | 750 | 735 | 736 | 4,300 | 736 |
| 2024-05-23 | 743 | 750 | 731 | 740 | 4,400 | 740 |
| 2024-05-22 | 749 | 750 | 741 | 741 | 5,200 | 741 |
| 2024-05-21 | 740 | 745 | 737 | 745 | 3,100 | 745 |
| 2024-05-20 | 741 | 745 | 733 | 745 | 4,000 | 745 |
| 2024-05-17 | 735 | 748 | 735 | 740 | 1,900 | 740 |
| 2024-05-16 | 722 | 746 | 722 | 746 | 12,800 | 746 |
| 2024-05-15 | 755 | 768 | 747 | 750 | 8,400 | 750 |
| 2024-05-14 | 762 | 764 | 742 | 755 | 9,500 | 755 |
| 2024-05-13 | 737 | 750 | 728 | 735 | 7,400 | 735 |
| 2024-05-10 | 712 | 725 | 712 | 725 | 4,100 | 725 |
| 2024-05-09 | 715 | 719 | 713 | 713 | 800 | 713 |
| 2024-05-08 | 727 | 727 | 712 | 716 | 5,700 | 716 |
| 2024-05-07 | 713 | 720 | 712 | 718 | 3,300 | 718 |
| 2024-05-02 | 728 | 728 | 712 | 717 | 4,600 | 717 |
| 2024-05-01 | 726 | 726 | 715 | 724 | 2,000 | 724 |
| 2024-04-30 | 727 | 735 | 720 | 726 | 2,900 | 726 |
| 2024-04-26 | 723 | 734 | 722 | 730 | 1,400 | 730 |
| 2024-04-25 | 733 | 735 | 723 | 733 | 2,500 | 733 |
| 2024-04-24 | 731 | 735 | 716 | 733 | 4,400 | 733 |
| 2024-04-23 | 727 | 731 | 717 | 731 | 6,700 | 731 |
| 2024-04-22 | 714 | 727 | 700 | 720 | 10,300 | 720 |
| 2024-04-19 | 713 | 724 | 701 | 722 | 7,100 | 722 |
| 2024-04-18 | 710 | 728 | 701 | 728 | 11,800 | 728 |
| 2024-04-17 | 719 | 720 | 710 | 714 | 10,000 | 714 |
| 2024-04-16 | 734 | 738 | 720 | 728 | 7,700 | 728 |
| 2024-04-15 | 757 | 758 | 733 | 748 | 6,100 | 748 |
| 2024-04-12 | 768 | 772 | 746 | 759 | 8,900 | 759 |
| 2024-04-11 | 769 | 770 | 756 | 768 | 5,300 | 768 |
| 2024-04-10 | 767 | 776 | 752 | 770 | 14,400 | 770 |
| 2024-04-09 | 736 | 769 | 732 | 767 | 12,900 | 767 |
| 2024-04-08 | 743 | 761 | 739 | 751 | 11,000 | 751 |
| 2024-04-05 | 724 | 747 | 684 | 747 | 63,100 | 747 |
| 2024-04-04 | 755 | 760 | 736 | 739 | 16,100 | 739 |
| 2024-04-03 | 734 | 760 | 729 | 740 | 15,100 | 740 |
| 2024-04-02 | 765 | 765 | 734 | 745 | 12,100 | 745 |
| 2024-04-01 | 735 | 754 | 735 | 754 | 16,300 | 754 |
| 2024-03-29 | 751 | 765 | 745 | 746 | 21,000 | 746 |
| 2024-03-28 | 764 | 775 | 746 | 748 | 18,300 | 748 |
| 2024-03-27 | 767 | 770 | 743 | 765 | 47,300 | 765 |
| 2024-03-26 | 766 | 788 | 756 | 769 | 35,200 | 769 |
| 2024-03-25 | 801 | 801 | 753 | 780 | 47,600 | 780 |
| 2024-03-22 | 798 | 813 | 798 | 800 | 20,400 | 800 |
| 2024-03-21 | 804 | 844 | 795 | 798 | 48,400 | 798 |
| 2024-03-19 | 814 | 828 | 794 | 804 | 30,000 | 804 |
| 2024-03-18 | 804 | 820 | 793 | 813 | 22,000 | 813 |
| 2024-03-15 | 827 | 840 | 783 | 812 | 61,600 | 812 |
| 2024-03-14 | 860 | 877 | 790 | 829 | 162,700 | 829 |
| 2024-03-13 | 919 | 927 | 849 | 865 | 160,600 | 865 |
| 2024-03-12 | 886 | 946 | 822 | 912 | 266,000 | 912 |
| 2024-03-11 | 934 | 934 | 847 | 901 | 212,200 | 901 |
| 2024-03-08 | 1,043 | 1,060 | 841 | 997 | 821,700 | 997 |
| 2024-03-07 | 792 | 938 | 791 | 938 | 542,700 | 938 |
| 2024-03-06 | 768 | 800 | 756 | 773 | 20,300 | 773 |
| 2024-03-05 | 731 | 768 | 731 | 768 | 17,300 | 768 |
| 2024-03-04 | 749 | 749 | 729 | 739 | 3,400 | 739 |
| 2024-03-01 | 742 | 745 | 727 | 744 | 4,500 | 744 |
| 2024-02-29 | 727 | 741 | 727 | 739 | 4,300 | 739 |
| 2024-02-28 | 738 | 740 | 735 | 736 | 3,400 | 736 |
| 2024-02-27 | 729 | 734 | 725 | 734 | 3,100 | 734 |
| 2024-02-26 | 719 | 731 | 719 | 729 | 12,100 | 729 |
| 2024-02-22 | 735 | 735 | 712 | 719 | 8,700 | 719 |
| 2024-02-21 | 722 | 723 | 715 | 723 | 4,100 | 723 |
| 2024-02-20 | 730 | 733 | 721 | 728 | 2,500 | 728 |
| 2024-02-19 | 735 | 735 | 712 | 732 | 9,900 | 732 |
| 2024-02-16 | 762 | 763 | 720 | 735 | 14,600 | 735 |
| 2024-02-15 | 742 | 789 | 714 | 749 | 50,400 | 749 |
| 2024-02-14 | 700 | 700 | 692 | 694 | 1,000 | 694 |
| 2024-02-13 | 697 | 700 | 691 | 700 | 4,700 | 700 |
| 2024-02-09 | 694 | 694 | 691 | 694 | 1,200 | 694 |
| 2024-02-08 | 695 | 695 | 689 | 694 | 2,000 | 694 |
| 2024-02-07 | 693 | 698 | 688 | 695 | 4,000 | 695 |
| 2024-02-06 | 690 | 696 | 684 | 696 | 3,300 | 696 |
| 2024-02-05 | 697 | 699 | 687 | 690 | 8,000 | 690 |
| 2024-02-02 | 699 | 703 | 696 | 701 | 10,400 | 701 |
| 2024-02-01 | 690 | 698 | 690 | 698 | 7,400 | 698 |
| 2024-01-31 | 688 | 690 | 688 | 690 | 1,400 | 690 |
| 2024-01-30 | 685 | 688 | 685 | 688 | 600 | 688 |
| 2024-01-29 | 687 | 689 | 685 | 685 | 4,000 | 685 |
| 2024-01-26 | 686 | 687 | 685 | 687 | 700 | 687 |
| 2024-01-25 | 679 | 683 | 678 | 683 | 4,200 | 683 |
| 2024-01-24 | 670 | 674 | 670 | 672 | 900 | 672 |
| 2024-01-23 | 671 | 674 | 670 | 670 | 3,100 | 670 |
| 2024-01-22 | 667 | 671 | 667 | 671 | 2,900 | 671 |
| 2024-01-19 | 669 | 670 | 667 | 667 | 2,300 | 667 |
| 2024-01-18 | 667 | 667 | 661 | 664 | 6,000 | 664 |
| 2024-01-17 | 668 | 671 | 667 | 669 | 2,600 | 669 |
| 2024-01-16 | 670 | 671 | 668 | 668 | 2,000 | 668 |
| 2024-01-15 | 671 | 675 | 670 | 670 | 3,800 | 670 |
| 2024-01-12 | 680 | 680 | 670 | 675 | 6,800 | 675 |
| 2024-01-11 | 671 | 689 | 671 | 680 | 15,400 | 680 |
| 2024-01-10 | 669 | 670 | 662 | 664 | 7,500 | 664 |
| 2024-01-09 | 656 | 669 | 656 | 669 | 3,500 | 669 |
| 2024-01-05 | 665 | 665 | 660 | 660 | 5,000 | 660 |
| 2024-01-04 | 646 | 659 | 641 | 659 | 4,000 | 659 |
分割・併合履歴 ： [2019-03-27]1株→2株
