9753 アイエックス・ナレッジ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,118 | 1,118 | 1,095 | 1,099 | 2,900 | 1,099 |
| 2024-05-01 | 1,119 | 1,119 | 1,103 | 1,118 | 2,500 | 1,118 |
| 2024-04-30 | 1,101 | 1,128 | 1,096 | 1,120 | 4,400 | 1,120 |
| 2024-04-26 | 1,089 | 1,126 | 1,071 | 1,101 | 48,300 | 1,101 |
| 2024-04-25 | 1,119 | 1,149 | 1,119 | 1,129 | 7,700 | 1,129 |
| 2024-04-24 | 1,130 | 1,137 | 1,119 | 1,120 | 2,300 | 1,120 |
| 2024-04-23 | 1,125 | 1,144 | 1,117 | 1,134 | 2,000 | 1,134 |
| 2024-04-22 | 1,132 | 1,132 | 1,119 | 1,122 | 5,000 | 1,122 |
| 2024-04-19 | 1,146 | 1,154 | 1,128 | 1,134 | 9,700 | 1,134 |
| 2024-04-18 | 1,140 | 1,150 | 1,140 | 1,147 | 5,500 | 1,147 |
| 2024-04-17 | 1,130 | 1,155 | 1,118 | 1,149 | 12,700 | 1,149 |
| 2024-04-16 | 1,126 | 1,141 | 1,112 | 1,130 | 6,000 | 1,130 |
| 2024-04-15 | 1,127 | 1,153 | 1,111 | 1,137 | 5,000 | 1,137 |
| 2024-04-12 | 1,147 | 1,149 | 1,132 | 1,146 | 7,100 | 1,146 |
| 2024-04-11 | 1,127 | 1,150 | 1,123 | 1,140 | 6,600 | 1,140 |
| 2024-04-10 | 1,128 | 1,151 | 1,128 | 1,131 | 2,200 | 1,131 |
| 2024-04-09 | 1,143 | 1,154 | 1,130 | 1,146 | 10,700 | 1,146 |
| 2024-04-08 | 1,135 | 1,158 | 1,131 | 1,148 | 7,100 | 1,148 |
| 2024-04-05 | 1,131 | 1,143 | 1,127 | 1,134 | 3,800 | 1,134 |
| 2024-04-04 | 1,123 | 1,150 | 1,123 | 1,149 | 4,500 | 1,149 |
| 2024-04-03 | 1,105 | 1,140 | 1,100 | 1,121 | 13,800 | 1,121 |
| 2024-04-02 | 1,155 | 1,160 | 1,096 | 1,108 | 36,900 | 1,108 |
| 2024-04-01 | 1,170 | 1,170 | 1,135 | 1,155 | 15,000 | 1,155 |
| 2024-03-29 | 1,122 | 1,164 | 1,122 | 1,164 | 15,900 | 1,164 |
| 2024-03-28 | 1,145 | 1,145 | 1,121 | 1,121 | 3,300 | 1,121 |
| 2024-03-27 | 1,162 | 1,162 | 1,130 | 1,145 | 6,900 | 1,145 |
| 2024-03-26 | 1,128 | 1,161 | 1,128 | 1,160 | 18,800 | 1,160 |
| 2024-03-25 | 1,132 | 1,137 | 1,124 | 1,127 | 4,600 | 1,127 |
| 2024-03-22 | 1,139 | 1,139 | 1,121 | 1,136 | 5,900 | 1,136 |
| 2024-03-21 | 1,122 | 1,140 | 1,122 | 1,133 | 11,100 | 1,133 |
| 2024-03-19 | 1,088 | 1,130 | 1,070 | 1,110 | 19,500 | 1,110 |
| 2024-03-18 | 1,080 | 1,127 | 1,080 | 1,084 | 16,500 | 1,084 |
| 2024-03-15 | 1,089 | 1,095 | 1,080 | 1,080 | 8,300 | 1,080 |
| 2024-03-14 | 1,080 | 1,108 | 1,080 | 1,102 | 7,400 | 1,102 |
| 2024-03-13 | 1,115 | 1,120 | 1,092 | 1,110 | 6,700 | 1,110 |
| 2024-03-12 | 1,066 | 1,115 | 1,066 | 1,107 | 8,700 | 1,107 |
| 2024-03-11 | 1,092 | 1,107 | 1,066 | 1,066 | 12,800 | 1,066 |
| 2024-03-08 | 1,164 | 1,164 | 1,099 | 1,122 | 31,300 | 1,122 |
| 2024-03-07 | 1,089 | 1,175 | 1,089 | 1,165 | 71,300 | 1,165 |
| 2024-03-06 | 1,043 | 1,097 | 1,043 | 1,089 | 51,600 | 1,089 |
| 2024-03-05 | 1,042 | 1,050 | 1,038 | 1,043 | 5,300 | 1,043 |
| 2024-03-04 | 1,063 | 1,063 | 1,050 | 1,050 | 9,600 | 1,050 |
| 2024-03-01 | 1,050 | 1,063 | 1,048 | 1,063 | 10,200 | 1,063 |
| 2024-02-29 | 1,045 | 1,058 | 1,042 | 1,049 | 4,500 | 1,049 |
| 2024-02-28 | 1,055 | 1,059 | 1,038 | 1,046 | 6,300 | 1,046 |
| 2024-02-27 | 1,062 | 1,062 | 1,051 | 1,055 | 6,900 | 1,055 |
| 2024-02-26 | 1,062 | 1,067 | 1,055 | 1,058 | 9,200 | 1,058 |
| 2024-02-22 | 1,064 | 1,067 | 1,057 | 1,060 | 11,500 | 1,060 |
| 2024-02-21 | 1,063 | 1,073 | 1,056 | 1,056 | 20,000 | 1,056 |
| 2024-02-20 | 1,040 | 1,067 | 1,040 | 1,063 | 42,400 | 1,063 |
| 2024-02-19 | 1,028 | 1,037 | 1,025 | 1,037 | 12,300 | 1,037 |
| 2024-02-16 | 1,016 | 1,027 | 1,014 | 1,020 | 15,400 | 1,020 |
| 2024-02-15 | 1,009 | 1,017 | 1,005 | 1,016 | 11,900 | 1,016 |
| 2024-02-14 | 1,006 | 1,012 | 1,003 | 1,005 | 15,300 | 1,005 |
| 2024-02-13 | 1,002 | 1,022 | 1,001 | 1,006 | 53,900 | 1,006 |
| 2024-02-09 | 1,030 | 1,030 | 1,000 | 1,002 | 23,900 | 1,002 |
| 2024-02-08 | 1,033 | 1,033 | 1,021 | 1,030 | 5,800 | 1,030 |
| 2024-02-07 | 1,031 | 1,036 | 1,025 | 1,033 | 12,500 | 1,033 |
| 2024-02-06 | 1,030 | 1,030 | 1,021 | 1,025 | 8,500 | 1,025 |
| 2024-02-05 | 1,030 | 1,030 | 1,023 | 1,030 | 7,700 | 1,030 |
| 2024-02-02 | 1,013 | 1,032 | 1,010 | 1,025 | 34,400 | 1,025 |
| 2024-02-01 | 1,007 | 1,012 | 998 | 1,003 | 9,600 | 1,003 |
| 2024-01-31 | 1,005 | 1,010 | 998 | 1,010 | 12,100 | 1,010 |
| 2024-01-30 | 997 | 1,006 | 997 | 1,004 | 9,500 | 1,004 |
| 2024-01-29 | 994 | 996 | 989 | 993 | 11,800 | 993 |
| 2024-01-26 | 987 | 987 | 981 | 984 | 8,900 | 984 |
| 2024-01-25 | 986 | 990 | 983 | 986 | 9,100 | 986 |
| 2024-01-24 | 982 | 987 | 982 | 986 | 9,000 | 986 |
| 2024-01-23 | 991 | 993 | 984 | 984 | 16,000 | 984 |
| 2024-01-22 | 988 | 995 | 982 | 990 | 24,500 | 990 |
| 2024-01-19 | 977 | 988 | 976 | 988 | 13,600 | 988 |
| 2024-01-18 | 977 | 981 | 973 | 980 | 8,200 | 980 |
| 2024-01-17 | 987 | 990 | 976 | 978 | 15,600 | 978 |
| 2024-01-16 | 990 | 991 | 985 | 988 | 9,500 | 988 |
| 2024-01-15 | 985 | 990 | 984 | 990 | 11,600 | 990 |
| 2024-01-12 | 987 | 990 | 983 | 985 | 8,900 | 985 |
| 2024-01-11 | 985 | 989 | 985 | 987 | 14,000 | 987 |
| 2024-01-10 | 988 | 988 | 982 | 984 | 9,700 | 984 |
| 2024-01-09 | 980 | 989 | 979 | 983 | 13,700 | 983 |
| 2024-01-05 | 980 | 983 | 980 | 981 | 5,200 | 981 |
| 2024-01-04 | 976 | 982 | 972 | 982 | 6,800 | 982 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株
