9753 アイエックス・ナレッジ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,024 | 1,024 | 1,015 | 1,015 | 2,200 | 1,015 |
| 2025-01-28 | 1,013 | 1,020 | 1,009 | 1,020 | 3,700 | 1,020 |
| 2025-01-27 | 1,010 | 1,018 | 1,008 | 1,013 | 10,100 | 1,013 |
| 2025-01-24 | 1,011 | 1,013 | 1,008 | 1,008 | 2,400 | 1,008 |
| 2025-01-23 | 1,013 | 1,013 | 1,006 | 1,008 | 700 | 1,008 |
| 2025-01-22 | 1,006 | 1,012 | 1,005 | 1,010 | 3,200 | 1,010 |
| 2025-01-21 | 1,010 | 1,010 | 1,004 | 1,004 | 800 | 1,004 |
| 2025-01-20 | 1,004 | 1,010 | 1,004 | 1,005 | 5,000 | 1,005 |
| 2025-01-17 | 1,004 | 1,010 | 999 | 1,003 | 9,400 | 1,003 |
| 2025-01-16 | 1,005 | 1,011 | 1,003 | 1,010 | 4,200 | 1,010 |
| 2025-01-15 | 1,014 | 1,014 | 1,001 | 1,005 | 5,900 | 1,005 |
| 2025-01-14 | 1,002 | 1,003 | 1,000 | 1,000 | 4,800 | 1,000 |
| 2025-01-10 | 1,007 | 1,013 | 1,002 | 1,007 | 4,400 | 1,007 |
| 2025-01-09 | 1,024 | 1,024 | 1,005 | 1,010 | 12,200 | 1,010 |
| 2025-01-08 | 1,020 | 1,026 | 1,017 | 1,025 | 3,400 | 1,025 |
| 2025-01-07 | 1,015 | 1,027 | 1,014 | 1,018 | 11,200 | 1,018 |
| 2025-01-06 | 1,009 | 1,021 | 1,005 | 1,017 | 14,300 | 1,017 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株