1. HOME >
  2. 株価時系列 >
  3. 7509 >
  4. 2021年

7509 アイエーグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,5103,5103,5103,5101003,510
2021-12-293,5103,5103,4603,4606003,460
2021-12-28---3,415-3,415
2021-12-273,3653,4153,3653,4152003,415
2021-12-243,3603,3603,3603,3601003,360
2021-12-23---3,355-3,355
2021-12-22---3,355-3,355
2021-12-21---3,355-3,355
2021-12-20---3,355-3,355
2021-12-173,3553,3553,3553,3551003,355
2021-12-163,3303,4853,3303,3801,8003,380
2021-12-15---3,400-3,400
2021-12-14---3,400-3,400
2021-12-133,4103,4103,4003,4007003,400
2021-12-103,3453,4053,3453,4052003,405
2021-12-09---3,415-3,415
2021-12-08---3,415-3,415
2021-12-07---3,415-3,415
2021-12-06---3,415-3,415
2021-12-03---3,415-3,415
2021-12-023,4153,4153,4153,4151003,415
2021-12-013,5003,5003,4953,5006003,500
2021-11-303,5303,5753,5003,5006003,500
2021-11-293,5703,5703,5703,5701003,570
2021-11-26---3,640-3,640
2021-11-25---3,640-3,640
2021-11-24---3,640-3,640
2021-11-22---3,640-3,640
2021-11-19---3,640-3,640
2021-11-18---3,640-3,640
2021-11-173,6403,6403,6403,6401003,640
2021-11-16---3,570-3,570
2021-11-153,5703,5703,5703,5701003,570
2021-11-12---3,710-3,710
2021-11-11---3,710-3,710
2021-11-10---3,710-3,710
2021-11-09---3,710-3,710
2021-11-08---3,710-3,710
2021-11-053,6003,7103,6003,7103003,710
2021-11-043,6403,6503,6403,6502003,650
2021-11-02---3,640-3,640
2021-11-013,6403,6403,6403,6403003,640
2021-10-293,5703,5703,5703,5701003,570
2021-10-283,5703,5703,5703,5703003,570
2021-10-273,4403,5703,4403,5703003,570
2021-10-26---3,525-3,525
2021-10-253,4003,4603,4003,4351,9003,435
2021-10-22---3,525-3,525
2021-10-21---3,525-3,525
2021-10-20---3,525-3,525
2021-10-193,5953,5953,5253,5254003,525
2021-10-183,5953,5953,5953,5953003,595
2021-10-15---3,595-3,595
2021-10-14---3,595-3,595
2021-10-13---3,595-3,595
2021-10-12---3,595-3,595
2021-10-11---3,595-3,595
2021-10-083,5953,5953,5953,5951003,595
2021-10-07---3,535-3,535
2021-10-063,5353,5353,5353,5351003,535
2021-10-053,5003,5003,5003,5001003,500
2021-10-043,6903,6903,6903,6901003,690
2021-10-013,6553,6553,6553,6553003,655
2021-09-303,6503,6653,6503,65547,5003,655
2021-09-29---3,710-3,710
2021-09-28---3,710-3,710
2021-09-273,6203,7103,6203,7102,2003,710
2021-09-243,5653,6203,5653,6205003,620
2021-09-22---3,635-3,635
2021-09-21---3,635-3,635
2021-09-17---3,635-3,635
2021-09-16---3,635-3,635
2021-09-15---3,635-3,635
2021-09-14---3,635-3,635
2021-09-13---3,635-3,635
2021-09-10---3,635-3,635
2021-09-09---3,635-3,635
2021-09-08---3,635-3,635
2021-09-07---3,635-3,635
2021-09-063,7503,7503,6353,6353003,635
2021-09-033,6953,7503,6953,7502003,750
2021-09-023,7653,7653,7653,7652003,765
2021-09-013,7653,7653,7253,7655003,765
2021-08-313,7503,7503,7503,7501003,750
2021-08-30---3,800-3,800
2021-08-27---3,800-3,800
2021-08-26---3,800-3,800
2021-08-253,8003,8003,8003,8002,0003,800
2021-08-24---3,785-3,785
2021-08-233,7703,7853,7003,7855003,785
2021-08-203,7553,7803,7103,7803003,780
2021-08-193,8053,8053,7353,7553003,755
2021-08-183,7903,8053,7853,8057003,805
2021-08-173,7103,7903,7103,7906003,790
2021-08-163,8003,8003,7703,8003003,800
2021-08-133,8003,8003,8003,8003003,800
2021-08-123,7903,8003,7203,8008003,800
2021-08-11---3,745-3,745
2021-08-10---3,745-3,745
2021-08-063,6153,7853,6153,7454003,745
2021-08-05---3,615-3,615
2021-08-04---3,615-3,615
2021-08-03---3,615-3,615
2021-08-023,7903,7903,6153,6151,1003,615
2021-07-303,6503,6503,6503,6501003,650
2021-07-29---3,550-3,550
2021-07-28---3,550-3,550
2021-07-27---3,550-3,550
2021-07-26---3,550-3,550
2021-07-213,5503,5503,5503,5501003,550
2021-07-203,5503,5503,5503,5501003,550
2021-07-193,4753,5403,4753,5401,7003,540
2021-07-16---3,685-3,685
2021-07-15---3,685-3,685
2021-07-14---3,685-3,685
2021-07-13---3,685-3,685
2021-07-12---3,685-3,685
2021-07-09---3,685-3,685
2021-07-08---3,685-3,685
2021-07-07---3,685-3,685
2021-07-06---3,685-3,685
2021-07-053,7003,7003,6853,6851,3003,685
2021-07-023,6853,7003,6853,7003003,700
2021-07-013,5803,6853,5803,6856003,685
2021-06-30---3,475-3,475
2021-06-29---3,475-3,475
2021-06-283,4353,4753,4353,4755003,475
2021-06-253,4303,4703,4303,4709003,470
2021-06-243,6503,6503,4753,5003003,500
2021-06-23---3,700-3,700
2021-06-223,7003,7003,6953,7003003,700
2021-06-213,7003,7003,7003,7003003,700
2021-06-18---3,705-3,705
2021-06-17---3,705-3,705
2021-06-163,7053,7053,7053,7053003,705
2021-06-153,7053,7053,7053,7053003,705
2021-06-143,7103,7103,7053,7053003,705
2021-06-11---3,780-3,780
2021-06-10---3,780-3,780
2021-06-09---3,780-3,780
2021-06-08---3,780-3,780
2021-06-07---3,780-3,780
2021-06-04---3,780-3,780
2021-06-033,7803,7803,7803,7803003,780
2021-06-023,7853,7853,7853,7853003,785
2021-06-013,7903,7903,7903,7903003,790
2021-05-31---3,790-3,790
2021-05-28---3,790-3,790
2021-05-27---3,790-3,790
2021-05-263,7903,7903,7903,7903003,790
2021-05-253,8003,8003,7903,7903003,790
2021-05-243,7803,8003,7803,8004003,800
2021-05-213,7703,7803,7703,7802003,780
2021-05-203,7503,7503,7503,7501003,750
2021-05-193,7503,7503,7503,7501,3003,750
2021-05-183,6953,7503,6953,7501,3003,750
2021-05-173,6953,6953,6953,6951003,695
2021-05-14---3,640-3,640
2021-05-13---3,640-3,640
2021-05-12---3,640-3,640
2021-05-11---3,640-3,640
2021-05-103,6403,6403,6403,6401003,640
2021-05-07---3,690-3,690
2021-05-063,6903,6903,6903,6903003,690
2021-04-303,7003,7003,7003,7001003,700
2021-04-28---3,730-3,730
2021-04-27---3,730-3,730
2021-04-26---3,730-3,730
2021-04-23---3,730-3,730
2021-04-223,5653,7753,5653,7309003,730
2021-04-21---3,520-3,520
2021-04-20---3,520-3,520
2021-04-193,5203,5203,5203,5201003,520
2021-04-16---3,520-3,520
2021-04-15---3,520-3,520
2021-04-143,5203,5203,5203,5202003,520
2021-04-13---3,520-3,520
2021-04-12---3,520-3,520
2021-04-09---3,520-3,520
2021-04-083,5203,5203,5203,5201003,520
2021-04-07---3,520-3,520
2021-04-06---3,520-3,520
2021-04-05---3,520-3,520
2021-04-02---3,520-3,520
2021-04-013,5203,5203,5203,5204003,520
2021-03-31---3,440-3,440
2021-03-30---3,440-3,440
2021-03-293,4153,4503,4153,4406003,440
2021-03-263,4703,4703,4103,4105003,410
2021-03-25---3,540-3,540
2021-03-243,5403,5403,5403,5403003,540
2021-03-233,6103,6103,6103,6103003,610
2021-03-22---3,695-3,695
2021-03-19---3,695-3,695
2021-03-18---3,695-3,695
2021-03-17---3,695-3,695
2021-03-16---3,695-3,695
2021-03-15---3,695-3,695
2021-03-12---3,695-3,695
2021-03-11---3,695-3,695
2021-03-10---3,695-3,695
2021-03-09---3,695-3,695
2021-03-08---3,695-3,695
2021-03-05---3,695-3,695
2021-03-04---3,695-3,695
2021-03-033,6953,6953,6953,6952003,695
2021-03-023,6953,6953,6953,6951003,695
2021-03-013,7003,7003,7003,7003003,700
2021-02-263,7003,7003,6953,6952003,695
2021-02-253,6953,6953,6303,6953003,695
2021-02-243,6953,6953,6953,6952003,695
2021-02-223,5803,6003,5803,6003003,600
2021-02-193,5503,5503,5503,5501003,550
2021-02-183,4753,5503,4753,5504003,550
2021-02-173,3603,4753,3553,4759003,475
2021-02-16---3,315-3,315
2021-02-15---3,315-3,315
2021-02-12---3,315-3,315
2021-02-103,3003,3153,3003,3152003,315
2021-02-093,5003,5003,3003,3005003,300
2021-02-083,5003,5003,5003,5001003,500
2021-02-053,3753,5153,3753,5153003,515
2021-02-04---3,235-3,235
2021-02-033,2353,2353,2353,2351003,235
2021-02-023,4453,4453,3753,3752003,375
2021-02-013,5153,5153,5153,5154003,515
2021-01-293,4453,4453,3753,3754003,375
2021-01-28---3,445-3,445
2021-01-273,2953,4453,2453,4451,3003,445
2021-01-26---3,500-3,500
2021-01-25---3,500-3,500
2021-01-22---3,500-3,500
2021-01-21---3,500-3,500
2021-01-20---3,500-3,500
2021-01-19---3,500-3,500
2021-01-18---3,500-3,500
2021-01-15---3,500-3,500
2021-01-14---3,500-3,500
2021-01-13---3,500-3,500
2021-01-12---3,500-3,500
2021-01-08---3,500-3,500
2021-01-073,3953,5003,3953,5003003,500
2021-01-06---3,395-3,395
2021-01-053,3953,3953,3953,3952003,395
2021-01-043,4653,4653,3953,3951,1003,395

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