1. HOME >
  2. 株価時系列 >
  3. 7509 >
  4. 2020年

7509 アイエーグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3003,3003,3003,3002003,300
2020-12-29---3,155-3,155
2020-12-283,1553,1553,1553,1552003,155
2020-12-25---3,150-3,150
2020-12-243,1503,1503,1503,1501003,150
2020-12-233,2503,2503,1803,1802003,180
2020-12-223,2503,2503,2503,2504003,250
2020-12-213,2503,2553,2503,2503003,250
2020-12-183,2503,2503,2503,2504003,250
2020-12-17---3,390-3,390
2020-12-16---3,390-3,390
2020-12-15---3,390-3,390
2020-12-14---3,390-3,390
2020-12-11---3,390-3,390
2020-12-10---3,390-3,390
2020-12-09---3,390-3,390
2020-12-08---3,390-3,390
2020-12-07---3,390-3,390
2020-12-043,3903,3903,3903,3901003,390
2020-12-033,4503,4503,4503,4501003,450
2020-12-02---3,455-3,455
2020-12-013,4553,4553,4553,4553003,455
2020-11-303,3853,3853,3853,3853003,385
2020-11-273,3253,3253,3253,3252003,325
2020-11-263,2503,3253,2503,3252003,325
2020-11-25---3,135-3,135
2020-11-24---3,135-3,135
2020-11-203,1653,1653,0953,1355003,135
2020-11-193,1653,1653,1653,1651003,165
2020-11-183,1653,1653,1653,1658003,165
2020-11-17---3,165-3,165
2020-11-16---3,165-3,165
2020-11-133,1653,1653,1653,1651003,165
2020-11-123,1653,1653,1653,1651003,165
2020-11-113,1653,1653,1653,1658003,165
2020-11-103,1653,1653,1653,1653003,165
2020-11-093,1603,1653,1603,1656003,165
2020-11-06---3,160-3,160
2020-11-05---3,160-3,160
2020-11-043,1603,1603,1603,1602003,160
2020-11-023,0653,0703,0653,0653003,065
2020-10-30---2,918-2,918
2020-10-29---2,918-2,918
2020-10-282,9182,9182,9182,9182002,918
2020-10-27---2,918-2,918
2020-10-26---2,918-2,918
2020-10-23---2,918-2,918
2020-10-22---2,918-2,918
2020-10-21---2,918-2,918
2020-10-20---2,918-2,918
2020-10-192,9052,9182,9052,9182002,918
2020-10-163,0253,0253,0253,0251003,025
2020-10-15---2,955-2,955
2020-10-142,9552,9552,9552,9551002,955
2020-10-13---3,025-3,025
2020-10-12---3,025-3,025
2020-10-09---3,025-3,025
2020-10-08---3,025-3,025
2020-10-07---3,025-3,025
2020-10-06---3,025-3,025
2020-10-05---3,025-3,025
2020-10-023,0253,0253,0253,0254003,025
2020-09-303,0253,0252,9753,0253003,025
2020-09-29---3,035-3,035
2020-09-28---3,035-3,035
2020-09-253,0353,0353,0353,0351003,035
2020-09-243,0553,0552,9853,0353003,035
2020-09-23---3,295-3,295
2020-09-18---3,295-3,295
2020-09-17---3,295-3,295
2020-09-16---3,295-3,295
2020-09-153,2953,2953,2953,2951003,295
2020-09-14---2,970-2,970
2020-09-11---2,970-2,970
2020-09-10---2,970-2,970
2020-09-09---2,970-2,970
2020-09-082,9702,9702,9702,9701002,970
2020-09-073,1153,1153,1103,1107003,110
2020-09-043,0453,1103,0453,1105003,110
2020-09-03---3,045-3,045
2020-09-02---3,045-3,045
2020-09-012,9663,0452,9623,0451,7003,045
2020-08-31---2,841-2,841
2020-08-282,8412,8412,8412,8412002,841
2020-08-27---2,885-2,885
2020-08-26---2,885-2,885
2020-08-25---2,885-2,885
2020-08-24---2,885-2,885
2020-08-21---2,885-2,885
2020-08-20---2,885-2,885
2020-08-192,9762,9762,8852,8853002,885
2020-08-18---2,976-2,976
2020-08-17---2,976-2,976
2020-08-143,0303,0302,9762,9769002,976
2020-08-133,0053,0052,9762,9761,0002,976
2020-08-122,9252,9762,9252,9762002,976
2020-08-113,1203,1202,9502,9759002,975
2020-08-07---3,120-3,120
2020-08-06---3,120-3,120
2020-08-05---3,120-3,120
2020-08-04---3,120-3,120
2020-08-033,2403,2403,1203,1201,1003,120
2020-07-313,1803,1803,1653,1705003,170
2020-07-30---3,155-3,155
2020-07-293,1553,1553,1503,1556003,155
2020-07-28---3,150-3,150
2020-07-273,1703,1803,1503,1507003,150
2020-07-22---3,125-3,125
2020-07-21---3,125-3,125
2020-07-20---3,125-3,125
2020-07-173,1253,1253,1253,1252003,125
2020-07-16---3,120-3,120
2020-07-15---3,120-3,120
2020-07-14---3,120-3,120
2020-07-133,1003,1203,1003,1208003,120
2020-07-10---3,240-3,240
2020-07-09---3,240-3,240
2020-07-08---3,240-3,240
2020-07-07---3,240-3,240
2020-07-06---3,240-3,240
2020-07-03---3,240-3,240
2020-07-02---3,240-3,240
2020-07-013,2403,2403,2403,2403003,240
2020-06-303,1703,1703,1703,1704003,170
2020-06-293,1653,1653,1653,1651003,165
2020-06-263,1803,3203,1803,20048,3003,200
2020-06-253,1803,1803,1803,1801003,180
2020-06-24---3,220-3,220
2020-06-233,1503,2203,1503,2204003,220
2020-06-22---3,170-3,170
2020-06-19---3,170-3,170
2020-06-183,1703,1703,1703,1701003,170
2020-06-17---3,215-3,215
2020-06-16---3,215-3,215
2020-06-15---3,215-3,215
2020-06-12---3,215-3,215
2020-06-11---3,215-3,215
2020-06-10---3,215-3,215
2020-06-09---3,215-3,215
2020-06-08---3,215-3,215
2020-06-05---3,215-3,215
2020-06-043,2153,2153,2153,2151003,215
2020-06-03---3,160-3,160
2020-06-023,1603,1603,1603,1602003,160
2020-06-013,3103,3103,3103,3106003,310
2020-05-29---3,240-3,240
2020-05-283,1653,2403,1653,2407003,240
2020-05-27---3,080-3,080
2020-05-26---3,080-3,080
2020-05-253,1003,1003,0803,0808003,080
2020-05-223,1003,1703,1003,1703003,170
2020-05-213,0703,0903,0153,0301,4003,030
2020-05-20---3,230-3,230
2020-05-193,2353,2353,2303,2304003,230
2020-05-182,9353,1752,9353,1756003,175
2020-05-15---3,075-3,075
2020-05-14---3,075-3,075
2020-05-13---3,075-3,075
2020-05-12---3,075-3,075
2020-05-11---3,075-3,075
2020-05-083,1653,1652,9703,0751,6003,075
2020-05-072,9702,9702,9702,9701002,970
2020-05-013,2903,2903,2903,2904003,290
2020-04-303,3003,3003,2303,2302003,230
2020-04-28---3,085-3,085
2020-04-273,0853,0853,0853,0851003,085
2020-04-243,0103,0103,0103,0101003,010
2020-04-23---2,951-2,951
2020-04-22---2,951-2,951
2020-04-212,9012,9512,9012,9512002,951
2020-04-20---2,844-2,844
2020-04-17---2,844-2,844
2020-04-16---2,844-2,844
2020-04-15---2,844-2,844
2020-04-142,8442,8442,8442,8441002,844
2020-04-13---2,820-2,820
2020-04-10---2,820-2,820
2020-04-09---2,820-2,820
2020-04-08---2,820-2,820
2020-04-072,8182,8202,8182,8204002,820
2020-04-062,8442,8442,8442,8441002,844
2020-04-032,7442,7442,7442,7443002,744
2020-04-022,7442,7442,7442,7441002,744
2020-04-012,9442,9442,8442,8441,1002,844
2020-03-312,8442,8442,8442,8441002,844
2020-03-302,8442,8442,8442,8447002,844
2020-03-27---2,901-2,901
2020-03-262,9012,9012,9012,9013002,901
2020-03-252,9002,9002,9002,9001002,900
2020-03-24---2,650-2,650
2020-03-232,5532,6502,5532,6503002,650
2020-03-192,6012,6012,6012,6011002,601
2020-03-18---2,550-2,550
2020-03-172,5272,5732,5272,5501,8002,550
2020-03-162,6262,6262,6262,6261002,626
2020-03-132,7002,7262,7002,7266002,726
2020-03-122,9002,9002,9002,9005002,900
2020-03-113,0003,0502,9502,9509002,950
2020-03-102,9753,0352,9303,0355003,035
2020-03-093,2203,2203,1953,1954003,195
2020-03-063,3053,3053,2703,2755003,275
2020-03-053,3703,3703,3703,3701003,370
2020-03-04---3,540-3,540
2020-03-03---3,540-3,540
2020-03-023,5403,5403,5403,5405003,540
2020-02-283,5803,5803,4003,4001,8003,400
2020-02-273,6153,6153,6153,6151003,615
2020-02-263,6003,7003,6003,7009003,700
2020-02-253,6703,6703,6703,6701003,670
2020-02-213,8403,8403,7403,7404003,740
2020-02-203,8403,8403,8403,8401003,840
2020-02-193,8153,8153,8153,8151003,815
2020-02-183,8103,8103,8103,8101003,810
2020-02-173,9103,9103,9103,9105003,910
2020-02-143,8803,9053,8803,9054003,905
2020-02-134,0054,0054,0054,0052004,005
2020-02-124,0554,0554,0054,0055004,005
2020-02-103,9403,9503,9403,9407003,940
2020-02-07---3,940-3,940
2020-02-06---3,940-3,940
2020-02-05---3,940-3,940
2020-02-04---3,940-3,940
2020-02-034,0354,0353,9403,9405003,940
2020-01-31---3,890-3,890
2020-01-303,9003,9053,8903,8902,4003,890
2020-01-293,8553,8953,8553,8954003,895
2020-01-28---3,855-3,855
2020-01-273,8953,8953,8553,8555003,855
2020-01-243,9503,9503,9503,9503003,950
2020-01-233,9903,9903,9903,9903003,990
2020-01-22---3,990-3,990
2020-01-213,9903,9903,9903,9901003,990
2020-01-203,8903,9903,8903,9901,0003,990
2020-01-17---3,890-3,890
2020-01-163,8603,8903,8603,8902003,890
2020-01-153,8703,8703,8553,8555003,855
2020-01-14---3,940-3,940
2020-01-103,9403,9403,9403,9401003,940
2020-01-093,9203,9453,9203,9452003,945
2020-01-083,8503,8503,8503,8501003,850
2020-01-073,8253,8403,8253,8402003,840
2020-01-063,9303,9303,8903,8951,3003,895

分割・併合履歴 ： [2017-09-27]1株→0.2株 [2006-09-26]1株→1.5株 [1999-09-27]1株→1.2株