イリソ電子工業(6908) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 4,200.0 4,255.0 4,115.0 4,155.0 148,700
2020/09/24 4,150.0 4,195.0 4,115.0 4,130.0 52,600
2020/09/23 4,260.0 4,280.0 4,180.0 4,250.0 115,800
2020/09/18 4,395.0 4,460.0 4,225.0 4,275.0 96,200
2020/09/17 4,380.0 4,455.0 4,340.0 4,390.0 91,500
2020/09/16 4,325.0 4,425.0 4,310.0 4,410.0 58,800
2020/09/15 4,380.0 4,380.0 4,285.0 4,290.0 44,000
2020/09/14 4,335.0 4,420.0 4,295.0 4,365.0 73,800
2020/09/11 4,285.0 4,285.0 4,205.0 4,265.0 57,100
2020/09/10 4,315.0 4,385.0 4,270.0 4,285.0 112,400
2020/09/09 4,260.0 4,415.0 4,210.0 4,385.0 135,100
2020/09/08 4,140.0 4,385.0 4,140.0 4,350.0 200,600
2020/09/07 3,960.0 4,145.0 3,960.0 4,125.0 82,300
2020/09/04 3,955.0 3,955.0 3,870.0 3,940.0 50,600
2020/09/03 3,990.0 4,065.0 3,985.0 3,995.0 72,300
2020/09/02 3,890.0 3,905.0 3,840.0 3,890.0 53,800
2020/09/01 3,915.0 3,930.0 3,865.0 3,890.0 41,400
2020/08/31 3,870.0 4,005.0 3,870.0 3,915.0 92,300
2020/08/28 3,765.0 3,945.0 3,755.0 3,820.0 114,200
2020/08/27 3,745.0 3,765.0 3,715.0 3,740.0 33,100
2020/08/26 3,790.0 3,800.0 3,745.0 3,775.0 34,300
2020/08/25 3,715.0 3,790.0 3,715.0 3,780.0 49,100
2020/08/24 3,725.0 3,785.0 3,695.0 3,705.0 42,400
2020/08/21 3,700.0 3,795.0 3,700.0 3,725.0 57,200
2020/08/20 3,695.0 3,755.0 3,660.0 3,685.0 60,200
2020/08/19 3,620.0 3,710.0 3,580.0 3,695.0 87,200
2020/08/18 3,550.0 3,625.0 3,550.0 3,575.0 50,800
2020/08/17 3,600.0 3,650.0 3,560.0 3,580.0 43,100
2020/08/14 3,520.0 3,655.0 3,510.0 3,600.0 45,600
2020/08/13 3,560.0 3,560.0 3,495.0 3,500.0 64,600
2020/08/12 3,470.0 3,515.0 3,435.0 3,490.0 66,600
2020/08/11 3,420.0 3,570.0 3,420.0 3,540.0 92,000
2020/08/07 3,495.0 3,495.0 3,355.0 3,405.0 106,800
2020/08/06 3,515.0 3,630.0 3,420.0 3,530.0 138,100
2020/08/05 3,295.0 3,810.0 3,255.0 3,625.0 311,800
2020/08/04 3,290.0 3,405.0 3,285.0 3,395.0 70,700
2020/08/03 3,170.0 3,295.0 3,170.0 3,255.0 33,900
2020/07/31 3,220.0 3,230.0 3,145.0 3,170.0 43,400
2020/07/30 3,280.0 3,285.0 3,230.0 3,250.0 62,000
2020/07/29 3,380.0 3,380.0 3,245.0 3,255.0 65,300
2020/07/28 3,445.0 3,520.0 3,425.0 3,450.0 48,300
2020/07/27 3,425.0 3,430.0 3,350.0 3,405.0 32,700
2020/07/22 3,485.0 3,505.0 3,430.0 3,430.0 50,000
2020/07/21 3,435.0 3,545.0 3,435.0 3,525.0 68,800
2020/07/20 3,400.0 3,455.0 3,370.0 3,435.0 26,300
2020/07/17 3,465.0 3,485.0 3,420.0 3,420.0 57,900
2020/07/16 3,430.0 3,480.0 3,375.0 3,465.0 65,800
2020/07/15 3,245.0 3,385.0 3,245.0 3,380.0 65,700
2020/07/14 3,155.0 3,215.0 3,145.0 3,215.0 61,900
2020/07/13 3,175.0 3,205.0 3,125.0 3,180.0 55,300