9753 アイエックス・ナレッジ(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
2021-12-30	726	726	695	718	25,000	718
2021-12-29	683	726	683	726	43,300	726
2021-12-28	687	691	680	680	30,400	680
2021-12-27	693	694	680	680	33,000	680
2021-12-24	699	699	691	693	29,900	693
2021-12-23	710	716	699	699	14,200	699
2021-12-22	689	713	682	710	36,800	710
2021-12-21	676	690	667	690	29,200	690
2021-12-20	694	697	676	676	15,300	676
2021-12-17	702	708	698	698	9,300	698
2021-12-16	722	722	708	711	12,200	711
2021-12-15	709	724	708	714	25,700	714
2021-12-14	713	714	702	708	18,500	708
2021-12-13	705	710	694	710	11,400	710
2021-12-10	703	703	693	693	12,800	693
2021-12-09	707	710	702	704	63,500	704
2021-12-08	700	712	700	707	39,900	707
2021-12-07	679	694	679	694	10,400	694
2021-12-06	685	686	677	677	10,100	677
2021-12-03	667	683	664	683	22,300	683
2021-12-02	679	686	666	673	23,900	673
2021-12-01	694	694	672	689	21,600	689
2021-11-30	700	702	678	684	18,000	684
2021-11-29	682	700	682	682	32,700	682
2021-11-26	723	724	700	707	34,100	707
2021-11-25	724	726	719	723	20,000	723
2021-11-24	744	744	721	724	26,300	724
2021-11-22	740	740	728	733	42,800	733
2021-11-19	747	747	735	740	24,300	740
2021-11-18	753	754	740	749	36,700	749
2021-11-17	769	769	754	757	27,100	757
2021-11-16	773	779	768	769	39,900	769
2021-11-15	780	780	773	776	18,700	776
2021-11-12	771	782	770	777	17,600	777
2021-11-11	775	776	767	767	10,700	767
2021-11-10	775	780	768	780	18,900	780
2021-11-09	772	780	764	764	15,700	764
2021-11-08	783	784	772	774	20,800	774
2021-11-05	789	793	780	787	10,400	787
2021-11-04	800	802	790	794	20,700	794
2021-11-02	780	804	780	804	41,500	804
2021-11-01	803	803	765	774	124,300	774
2021-10-29	808	821	799	816	50,200	816
2021-10-28	808	808	800	805	12,000	805
2021-10-27	810	810	798	801	8,700	801
2021-10-26	801	810	797	810	8,000	810
2021-10-25	803	805	792	792	12,900	792
2021-10-22	799	810	799	803	11,200	803
2021-10-21	809	815	800	805	26,600	805
2021-10-20	805	810	801	809	19,900	809
2021-10-19	808	813	806	806	6,300	806
2021-10-18	811	813	798	812	31,700	812
2021-10-15	789	811	789	801	36,200	801
2021-10-14	795	798	789	789	3,500	789
2021-10-13	797	803	795	795	15,300	795
2021-10-12	798	804	790	797	11,800	797
2021-10-11	797	809	797	800	18,800	800
2021-10-08	770	808	770	797	27,600	797
2021-10-07	775	777	764	765	17,100	765
2021-10-06	774	794	767	767	30,200	767
2021-10-05	768	780	744	767	76,900	767
2021-10-04	802	808	779	785	42,900	785
2021-10-01	815	816	797	800	27,200	800
2021-09-30	830	831	818	818	15,100	818
2021-09-29	847	847	828	829	22,500	829
2021-09-28	850	855	838	838	17,400	838
2021-09-27	858	865	848	853	18,400	853
2021-09-24	845	854	837	854	29,300	854
2021-09-22	841	846	830	830	20,400	830
2021-09-21	843	850	834	846	32,600	846
2021-09-17	870	870	861	867	18,200	867
2021-09-16	870	870	845	855	23,300	855
2021-09-15	881	884	865	868	33,900	868
2021-09-14	899	899	888	888	23,200	888
2021-09-13	885	899	885	899	53,000	899
2021-09-10	862	880	861	878	26,400	878
2021-09-09	854	871	840	868	54,500	868
2021-09-08	868	868	851	857	38,500	857
2021-09-07	869	875	865	868	12,600	868
2021-09-06	868	878	867	870	20,100	870
2021-09-03	867	877	862	865	23,600	865
2021-09-02	900	900	861	873	31,300	873
2021-09-01	902	902	883	890	31,600	890
2021-08-31	888	909	884	902	68,500	902
2021-08-30	872	891	871	882	48,400	882
2021-08-27	870	877	857	877	24,900	877
2021-08-26	890	892	871	873	62,000	873
2021-08-25	850	888	850	887	163,600	887
2021-08-24	815	846	815	843	63,500	843
2021-08-23	799	812	793	809	20,300	809
2021-08-20	811	817	787	790	32,500	790
2021-08-19	812	840	806	817	33,400	817
2021-08-18	797	820	794	812	18,800	812
2021-08-17	803	805	796	797	12,300	797
2021-08-16	804	817	793	800	38,600	800
2021-08-13	831	834	810	819	20,300	819
2021-08-12	831	831	815	820	17,600	820
2021-08-11	835	838	820	831	27,500	831
2021-08-10	828	829	814	825	30,300	825
2021-08-06	823	827	812	824	14,900	824
2021-08-05	843	852	820	823	66,500	823
2021-08-04	839	864	822	855	78,400	855
2021-08-03	820	846	808	836	49,000	836
2021-08-02	810	825	800	824	170,000	824
2021-07-30	745	750	735	747	37,100	747
2021-07-29	743	751	742	743	13,300	743
2021-07-28	750	756	743	748	13,100	748
2021-07-27	753	755	750	754	7,100	754
2021-07-26	758	761	751	753	20,900	753
2021-07-21	755	760	751	757	14,300	757
2021-07-20	750	765	750	754	18,300	754
2021-07-19	765	768	755	761	23,500	761
2021-07-16	767	772	766	770	3,200	770
2021-07-15	769	771	767	771	5,700	771
2021-07-14	768	771	767	768	7,700	768
2021-07-13	768	775	764	768	11,600	768
2021-07-12	765	775	765	767	14,500	767
2021-07-09	763	770	759	765	14,000	765
2021-07-08	768	771	764	765	15,000	765
2021-07-07	779	784	771	771	19,200	771
2021-07-06	789	792	777	779	15,000	779
2021-07-05	795	795	789	793	6,500	793
2021-07-02	792	796	791	795	10,100	795
2021-07-01	788	796	782	792	15,200	792
2021-06-30	784	791	782	788	16,200	788
2021-06-29	779	789	778	786	33,800	786
2021-06-28	771	782	771	779	20,100	779
2021-06-25	767	776	765	771	25,100	771
2021-06-24	771	772	763	765	11,300	765
2021-06-23	776	780	767	769	15,900	769
2021-06-22	769	775	759	774	28,800	774
2021-06-21	769	769	757	765	37,600	765
2021-06-18	773	777	770	773	22,500	773
2021-06-17	776	781	773	777	15,100	777
2021-06-16	777	782	774	779	14,700	779
2021-06-15	777	782	774	779	14,100	779
2021-06-14	782	783	775	777	24,100	777
2021-06-11	775	780	773	777	16,300	777
2021-06-10	774	782	772	777	24,600	777
2021-06-09	771	781	770	777	31,900	777
2021-06-08	779	779	771	774	14,700	774
2021-06-07	765	777	764	768	32,700	768
2021-06-04	777	777	767	767	40,400	767
2021-06-03	780	790	778	780	47,200	780
2021-06-02	791	794	782	782	13,600	782
2021-06-01	781	791	781	788	24,000	788
2021-05-31	790	792	779	784	19,900	784
2021-05-28	793	798	788	793	17,900	793
2021-05-27	801	806	790	790	32,400	790
2021-05-26	816	817	803	803	28,500	803
2021-05-25	823	823	811	816	13,100	816
2021-05-24	824	824	805	815	13,200	815
2021-05-21	807	821	807	814	21,800	814
2021-05-20	795	815	795	814	23,500	814
2021-05-19	776	803	776	796	20,800	796
2021-05-18	778	790	771	785	44,600	785
2021-05-17	798	798	768	773	61,600	773
2021-05-14	791	799	782	793	33,000	793
2021-05-13	788	808	784	787	58,500	787
2021-05-12	804	824	787	801	78,300	801
2021-05-11	825	825	803	816	90,000	816
2021-05-10	798	820	796	812	72,800	812
2021-05-07	799	818	793	803	87,500	803
2021-05-06	802	805	783	792	90,700	792
2021-04-30	800	803	792	796	37,500	796
2021-04-28	803	809	793	798	48,600	798
2021-04-27	808	808	793	803	53,400	803
2021-04-26	820	824	795	808	65,400	808
2021-04-23	820	834	811	819	49,100	819
2021-04-22	827	834	820	823	38,800	823
2021-04-21	840	844	814	825	103,200	825
2021-04-20	851	875	844	853	59,200	853
2021-04-19	855	873	845	864	104,300	864
2021-04-16	842	845	831	840	55,000	840
2021-04-15	835	840	833	834	17,300	834
2021-04-14	840	840	834	837	23,200	837
2021-04-13	832	846	830	840	22,400	840
2021-04-12	833	834	821	831	30,200	831
2021-04-09	834	842	827	833	39,900	833
2021-04-08	858	858	832	833	40,200	833
2021-04-07	855	858	841	857	68,200	857
2021-04-06	876	888	852	853	62,600	853
2021-04-05	875	890	862	876	97,400	876
2021-04-02	855	870	846	869	50,800	869
2021-04-01	862	862	842	844	44,300	844
2021-03-31	856	868	848	849	26,600	849
2021-03-30	850	864	847	856	34,500	856
2021-03-29	851	884	850	858	101,600	858
2021-03-26	861	885	852	881	48,300	881
2021-03-25	848	860	842	860	31,500	860
2021-03-24	875	875	843	848	77,100	848
2021-03-23	887	892	876	879	45,400	879
2021-03-22	886	891	878	887	38,900	887
2021-03-19	892	897	885	894	34,500	894
2021-03-18	886	905	882	901	67,900	901
2021-03-17	868	883	865	879	32,300	879
2021-03-16	883	890	865	873	55,500	873
2021-03-15	905	910	874	881	134,900	881
2021-03-12	874	895	864	895	103,400	895
2021-03-11	855	875	839	864	70,200	864
2021-03-10	844	867	839	852	42,800	852
2021-03-09	832	859	825	844	50,600	844
2021-03-08	840	850	827	833	56,000	833
2021-03-05	830	839	800	831	94,500	831
2021-03-04	832	847	826	845	59,100	845
2021-03-03	857	858	833	847	58,400	847
2021-03-02	877	893	855	859	43,000	859
2021-03-01	855	872	850	868	40,600	868
2021-02-26	866	873	843	843	85,400	843
2021-02-25	889	893	876	881	25,400	881
2021-02-24	881	910	864	875	146,800	875
2021-02-22	892	910	885	904	27,600	904
2021-02-19	900	903	866	892	97,600	892
2021-02-18	931	945	904	905	81,900	905
2021-02-17	918	933	912	922	35,500	922
2021-02-16	923	938	918	918	42,800	918
2021-02-15	932	933	912	932	62,700	932
2021-02-12	965	965	931	932	39,300	932
2021-02-10	935	980	931	955	57,400	955
2021-02-09	940	940	918	935	44,200	935
2021-02-08	939	945	930	936	47,700	936
2021-02-05	956	966	940	948	48,400	948
2021-02-04	974	974	945	956	52,100	956
2021-02-03	982	982	956	964	60,700	964
2021-02-02	962	994	947	967	43,100	967
2021-02-01	949	965	912	947	124,400	947
2021-01-29	1,003	1,009	955	964	142,500	964
2021-01-28	999	1,021	998	1,003	100,200	1,003
2021-01-27	1,046	1,046	1,031	1,033	47,000	1,033
2021-01-26	1,055	1,067	1,031	1,041	74,300	1,041
2021-01-25	1,047	1,082	1,042	1,061	113,000	1,061
2021-01-22	1,041	1,051	1,024	1,040	151,300	1,040
2021-01-21	1,015	1,040	1,002	1,031	210,700	1,031
2021-01-20	1,007	1,015	1,001	1,015	48,800	1,015
2021-01-19	1,007	1,023	998	1,007	95,700	1,007
2021-01-18	1,023	1,035	999	1,005	153,100	1,005
2021-01-15	1,000	1,018	988	1,017	90,400	1,017
2021-01-14	1,007	1,025	985	1,000	151,300	1,000
2021-01-13	1,020	1,043	1,018	1,020	82,200	1,020
2021-01-12	1,079	1,079	1,015	1,029	164,000	1,029
2021-01-08	1,094	1,121	1,084	1,086	66,000	1,086
2021-01-07	1,097	1,115	1,081	1,111	67,100	1,111
2021-01-06	1,110	1,128	1,081	1,097	96,400	1,097
2021-01-05	1,134	1,143	1,103	1,114	75,800	1,114
2021-01-04	1,135	1,135	1,066	1,122	137,500	1,122

分割・併合履歴： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31