1. HOME >
  2. 株価時系列 >
  3. 7325 >
  4. 2019年

7325 (株)アイリックコーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3801,3991,3601,38717,0001,387
2019-12-271,3561,3891,3501,37023,5001,370
2019-12-261,3471,4011,3441,38495,3001,384
2019-12-251,2911,3411,2901,31348,6001,313
2019-12-241,3101,3341,2811,28331,2001,283
2019-12-231,3101,3251,2871,30727,5001,307
2019-12-201,2901,2981,2781,29215,7001,292
2019-12-191,2861,3091,2731,27316,0001,273
2019-12-181,2741,3131,2701,30025,2001,300
2019-12-171,2391,2811,2341,27321,4001,273
2019-12-161,2571,2571,2301,23940,7001,239
2019-12-131,2881,2961,2611,26323,0001,263
2019-12-121,2961,2981,2661,27523,3001,275
2019-12-111,2991,3151,2861,29025,2001,290
2019-12-101,3391,3391,3031,30530,7001,305
2019-12-091,3981,3981,3391,33926,8001,339
2019-12-061,3661,3891,3571,38732,1001,387
2019-12-051,3431,3621,3331,34421,3001,344
2019-12-041,3451,3631,3371,35325,4001,353
2019-12-031,3641,3791,3461,37324,7001,373
2019-12-021,3801,3871,3721,38031,0001,380
2019-11-291,3801,4101,3801,38041,2001,380
2019-11-281,3621,4001,3501,38558,7001,385
2019-11-271,3561,3601,3241,32816,1001,328
2019-11-261,3261,3751,3011,35772,7001,357
2019-11-251,2571,3051,2431,29848,5001,298
2019-11-221,2641,2741,2421,25427,4001,254
2019-11-211,2501,2671,2251,26750,4001,267
2019-11-201,2711,2731,2551,26632,5001,266
2019-11-191,3131,3131,2731,28445,5001,284
2019-11-181,3101,3321,2941,30847,9001,308
2019-11-151,2801,3681,2681,310103,2001,310
2019-11-141,3331,3481,2921,30044,5001,300
2019-11-131,3371,3551,3221,33916,8001,339
2019-11-121,3251,3561,3101,35326,2001,353
2019-11-111,3401,3591,3041,33349,4001,333
2019-11-081,3801,3901,3391,33935,3001,339
2019-11-071,3751,3851,3561,37618,5001,376
2019-11-061,3831,3831,3651,37522,5001,375
2019-11-051,3971,4131,3711,38328,1001,383
2019-11-011,3761,4101,3611,38954,3001,389
2019-10-311,3651,3851,3361,35839,8001,358
2019-10-301,3951,3951,3591,36439,2001,364
2019-10-291,3901,3991,3651,36526,1001,365
2019-10-281,4001,4061,3821,39421,8001,394
2019-10-251,4431,4431,3921,40919,8001,409
2019-10-241,4551,4641,4121,41734,6001,417
2019-10-231,3751,4621,3701,44265,0001,442
2019-10-211,3861,4201,3751,37533,0001,375
2019-10-181,4031,4321,3731,395113,4001,395
2019-10-171,3451,3801,3291,34331,0001,343
2019-10-161,3831,3901,3281,33545,7001,335
2019-10-151,4031,4031,3561,37827,1001,378
2019-10-111,4101,4101,3481,35655,1001,356
2019-10-101,4901,4901,4051,41769,8001,417
2019-10-091,5321,5451,4711,47159,5001,471
2019-10-081,5741,6131,5281,56980,9001,569
2019-10-071,5451,5551,5031,53529,2001,535
2019-10-041,5071,6391,4981,546103,9001,546
2019-10-031,5001,5161,4741,50722,6001,507
2019-10-021,5001,5311,4901,50419,0001,504
2019-10-011,4941,5291,4881,50431,4001,504
2019-09-301,4891,5091,4531,46723,8001,467
2019-09-271,4591,5161,4351,51498,6001,514
2019-09-261,4811,5001,4311,43155,5001,431
2019-09-251,4601,4681,4251,45138,2001,451
2019-09-241,4611,4611,4151,43071,5001,430
2019-09-201,5281,5301,4601,47385,4001,473
2019-09-191,4691,5321,4151,528126,8001,528
2019-09-181,4191,4291,3901,41334,8001,413
2019-09-171,3561,4781,3401,42887,1001,428
2019-09-131,3651,3811,3451,34743,1001,347
2019-09-121,4001,4581,3751,393157,2001,393
2019-09-111,3021,3551,2871,34043,0001,340
2019-09-101,3701,3701,3011,30248,3001,302
2019-09-091,4191,4191,3441,37052,4001,370
2019-09-061,4291,4321,3901,39741,2001,397
2019-09-051,4401,4501,4251,44419,8001,444
2019-09-041,4701,4701,4181,44030,0001,440
2019-09-031,5031,5201,4531,47034,7001,470
2019-09-021,4351,5061,4071,49859,8001,498
2019-08-301,4571,4891,4341,44119,8001,441
2019-08-291,5301,5301,4411,47157,5001,471
2019-08-281,5171,5231,4761,51466,7001,514
2019-08-271,4971,5231,4531,50374,2001,503
2019-08-261,4311,4741,4191,42548,6001,425
2019-08-231,4981,5071,4201,475107,9001,475
2019-08-221,4621,5191,4481,512190,3001,512
2019-08-211,3491,4771,3411,432141,9001,432
2019-08-201,2661,3591,2561,34265,7001,342
2019-08-191,3001,3021,2481,27334,6001,273
2019-08-161,3581,3601,2491,29092,9001,290
2019-08-151,2321,4351,2321,388177,9001,388
2019-08-141,4001,4411,3591,382129,0001,382
2019-08-131,3251,4321,3091,38177,6001,381
2019-08-091,2951,3491,2951,32756,2001,327
2019-08-081,2211,2821,1901,25691,5001,256
2019-08-071,2441,2581,2061,22417,2001,224
2019-08-061,1551,2381,1431,23251,9001,232
2019-08-051,3081,3081,2251,23954,1001,239
2019-08-021,2921,3091,2741,30192,8001,301
2019-08-011,3391,3391,3131,31827,3001,318
2019-07-311,3411,3581,3231,35824,6001,358
2019-07-301,4011,4011,3481,36032,8001,360
2019-07-291,3651,4061,3601,40052,0001,400
2019-07-261,3751,3841,3471,35228,9001,352
2019-07-251,3451,4151,3341,38466,6001,384
2019-07-241,3411,3561,2951,33155,8001,331
2019-07-231,3001,3401,2701,31551,6001,315
2019-07-221,3001,3281,2901,30339,7001,303
2019-07-191,3561,3711,2881,300103,8001,300
2019-07-181,3891,3891,3251,35363,6001,353
2019-07-171,3551,3901,3101,379124,2001,379
2019-07-161,4181,4501,3571,35981,6001,359
2019-07-121,4531,4531,3961,40063,6001,400
2019-07-111,4381,4541,4221,44944,7001,449
2019-07-101,4551,4551,4191,42946,2001,429
2019-07-091,4491,4491,3981,427130,2001,427
2019-07-081,4881,4981,4331,45794,7001,457
2019-07-051,5061,5061,4761,49241,6001,492
2019-07-041,5071,5191,4651,50572,2001,505
2019-07-031,5681,5721,5011,507126,1001,507
2019-07-021,5831,5831,5281,56843,6001,568
2019-07-011,5921,6301,5631,58356,8001,583
2019-06-281,5551,6541,5551,592124,9001,592
2019-06-271,5601,5701,5101,52081,0001,520
2019-06-261,5201,5531,5081,52186,5001,521
2019-06-251,6831,6851,5641,620155,4001,620
2019-06-241,6231,7241,6151,682135,0001,682
2019-06-211,5771,6161,5391,609108,2001,609
2019-06-201,5351,5731,5201,57057,4001,570
2019-06-191,4991,5311,4911,50347,4001,503
2019-06-181,5671,5801,4801,491118,9001,491
2019-06-171,5701,5721,4751,560154,1001,560
2019-06-141,4211,4521,3921,44165,2001,441
2019-06-131,4431,4781,4101,41982,1001,419
2019-06-121,5171,5281,4351,453141,3001,453
2019-06-111,6071,6181,5181,518119,3001,518
2019-06-101,5801,6291,5631,60766,6001,607
2019-06-071,5221,5581,5001,55741,7001,557
2019-06-061,5081,6081,5021,512107,8001,512
2019-06-051,6301,6451,4791,507141,8001,507
2019-06-041,5531,6201,5091,59287,6001,592
2019-06-031,6301,6301,5181,584155,9001,584
2019-05-311,7171,7671,6511,663150,3001,663
2019-05-301,8391,8491,7471,750145,8001,750
2019-05-291,7891,8701,7551,86899,9001,868
2019-05-281,8001,8331,7401,786372,6001,786
2019-05-271,9061,9251,8201,836173,7001,836
2019-05-241,9201,9721,8701,94561,3001,945
2019-05-232,0332,0531,9711,97236,6001,972
2019-05-222,0532,1132,0272,07536,4002,075
2019-05-212,1392,1392,0112,06766,1002,067
2019-05-202,2092,2292,0762,18971,7002,189
2019-05-172,0012,2402,0012,174106,7002,174
2019-05-161,9732,0001,7082,000125,6002,000
2019-05-151,9662,0791,9361,973211,4001,973
2019-05-141,8861,9291,8201,88646,6001,886
2019-05-131,9512,0461,9101,94150,8001,941
2019-05-101,9491,9621,9001,93021,8001,930
2019-05-091,9712,0491,9331,95462,7001,954
2019-05-081,9501,9621,8851,95029,8001,950
2019-05-071,9981,9981,8521,97031,3001,970
2019-04-261,9222,0001,9201,96137,6001,961
2019-04-251,8851,9751,8191,96256,6001,962
2019-04-241,7902,0151,7761,915124,1001,915
2019-04-231,7101,7721,7071,74932,0001,749
2019-04-221,6241,7921,6171,79086,4001,790
2019-04-191,5831,6201,5501,61430,1001,614
2019-04-181,6021,6071,5401,54341,9001,543
2019-04-171,5201,6331,5151,61749,7001,617
2019-04-161,5121,5291,4711,50234,4001,502
2019-04-151,5921,6001,4951,53938,2001,539
2019-04-121,6681,6861,5851,58732,5001,587
2019-04-111,5491,6581,5351,65513,6001,655
2019-04-101,4771,5371,4651,53443,2001,534
2019-04-091,6501,6561,4901,49540,4001,495
2019-04-081,6701,6841,6151,62518,6001,625
2019-04-051,6551,6591,6081,65022,6001,650
2019-04-041,6401,7001,5811,61842,3001,618
2019-04-031,5361,7321,5091,66065,3001,660
2019-04-021,6451,6451,5501,55054,2001,550
2019-04-011,7321,7901,6301,64043,0001,640
2019-03-291,8661,9091,5701,719100,0001,719
2019-03-281,7901,9001,7371,86664,1001,866
2019-03-271,6751,8731,6751,78982,5001,789
2019-03-263,1303,3703,1203,25018,6001,625
2019-03-253,0003,1802,9993,13011,9001,565
2019-03-223,0203,1202,9603,12021,9001,560
2019-03-203,1153,1903,0003,14524,8001,572.50
2019-03-193,4703,4703,1053,15042,9001,575
2019-03-183,2603,5703,1803,49565,2001,747.50
2019-03-153,4403,4403,0703,07025,7001,535
2019-03-143,0053,4203,0053,42023,9001,710
2019-03-133,0853,0903,0003,06011,9001,530
2019-03-123,0053,1452,9713,09015,9001,545
2019-03-112,8272,9972,7812,96112,5001,480.50
2019-03-083,0003,0002,8052,87719,9001,438.50
2019-03-072,9933,1652,9683,05036,7001,525
2019-03-062,7722,9702,7712,96912,2001,484.50
2019-03-052,7782,8212,7522,7728,2001,386
2019-03-042,8702,9452,8052,8259,4001,412.50
2019-03-012,7952,9002,7952,86310,5001,431.50
2019-02-282,9202,9302,7582,76216,8001,381
2019-02-272,8502,9802,8482,89231,6001,446
2019-02-262,7482,8412,6102,84128,5001,420.50
2019-02-252,7112,8902,7112,78845,4001,394
2019-02-222,4502,6702,4432,64928,5001,324.50
2019-02-212,4182,4802,3892,48039,0001,240
2019-02-202,3512,4482,3002,41997,0001,209.50
2019-02-192,3982,4072,3402,34416,6001,172
2019-02-182,4002,4372,3002,40018,6001,200
2019-02-152,3052,3982,2232,39814,4001,199
2019-02-142,3552,4052,3142,33715,7001,168.50
2019-02-132,3782,3852,3112,34913,1001,174.50
2019-02-122,2672,3702,2322,34618,3001,173
2019-02-082,1912,2202,1802,2173,5001,108.50
2019-02-072,1802,2062,1712,2063,6001,103
2019-02-062,2122,2292,1772,1772,0001,088.50
2019-02-052,2962,2962,2112,2114,0001,105.50
2019-02-042,2992,2992,1542,2308,3001,115
2019-02-012,1512,2792,1512,2007,2001,100
2019-01-312,3102,3102,1032,1509,3001,075
2019-01-302,2022,2492,1802,1809,0001,090
2019-01-292,3072,3142,2462,2529,0001,126
2019-01-282,4702,4702,3002,34514,5001,172.50
2019-01-252,4702,4812,3602,43229,4001,216
2019-01-242,2222,5002,2182,45072,5001,225
2019-01-232,0802,2192,0732,19841,7001,099
2019-01-222,0502,0632,0112,0133,8001,006.50
2019-01-212,0502,0802,0262,0624,2001,031
2019-01-181,9472,0501,9402,0409,0001,020
2019-01-172,0002,0001,9411,9464,500973
2019-01-161,9611,9981,9311,9324,300966
2019-01-151,9851,9851,9241,9713,600985.50
2019-01-112,0052,0331,9511,9863,600993
2019-01-101,9422,0601,9412,0036,8001,001.50
2019-01-092,0872,0871,9521,9526,200976
2019-01-082,1002,1552,1002,1006,1001,050
2019-01-072,0382,1802,0382,08425,0001,042
2019-01-041,9592,0381,9302,02012,1001,010

分割・併合履歴 ： [2019-03-27]1株→2株