[2372 東証1部] アイロムグループ 日足 時系列データ

[2372 東証1部] アイロムグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231640.001672.001629.001648.0079600131524600
2017-10-201602.001667.001602.001638.00107700175835100
2017-10-191642.001657.001603.001609.0086800141083100
2017-10-181667.001675.001626.001629.0082000134846100
2017-10-171658.001689.001658.001679.005140086026300
2017-10-161700.001704.001655.001658.00112900188964500
2017-10-131744.001746.001696.001700.00154000263847700
2017-10-121710.001745.001705.001741.00152600263248900
2017-10-111708.001712.001686.001693.0097800165839800
2017-10-101645.001703.001642.001703.00164600278368900
2017-10-061641.001659.001622.001646.0087200142819900
2017-10-051656.001716.001634.001641.00296500496944700
2017-10-041630.001664.001629.001655.00123800204270200
2017-10-031635.001635.001617.001631.0062800102139400
2017-10-021623.001644.001610.001627.0076900124944000
2017-09-291634.001634.001601.001602.0084800136572100
2017-09-281645.001650.001613.001624.00107500174721500
2017-09-271642.001657.001610.001645.00117500192250800
2017-09-261640.001646.001616.001624.00149500243497600
2017-09-251570.001661.001570.001647.00313000510504200
2017-09-221596.001596.001547.001562.00124800195057400
2017-09-211589.001596.001563.001580.0097000153601400
2017-09-201581.001596.001570.001571.00115100182036300
2017-09-191571.001590.001560.001577.00114600180452200
2017-09-151537.001566.001523.001547.00121400187544600
2017-09-141579.001579.001514.001535.00142800219844800
2017-09-131589.001602.001560.001566.00114100180033200
2017-09-121571.001592.001557.001583.00114500180379400
2017-09-111555.001576.001536.001552.00127200197583000
2017-09-081522.001560.001509.001515.00172200262891300
2017-09-071585.001589.001521.001529.00242600377278900
2017-09-061520.001568.001507.001536.00161900248163800
2017-09-051593.001629.001528.001540.00263100410679900
2017-09-041661.001670.001586.001593.00274100442147800
2017-09-011689.001698.001653.001655.00241400403280400
2017-08-311841.001846.001680.001695.006363001107775900
2017-08-301940.001992.001680.001761.0014639002685354400
2017-08-291889.001933.001825.001933.00261100495267700
2017-08-281891.001940.001805.001888.007990001502985900
2017-08-251775.001903.001752.001899.00516700954268700
2017-08-241760.001802.001685.001767.00353100616176200
2017-08-231705.001775.001673.001771.00551700961932700
2017-08-221640.001690.001635.001689.00166600277235100
2017-08-211685.001745.001572.001638.00266300449115300
2017-08-181670.001684.001625.001675.00299500498537100
2017-08-171645.001729.001622.001729.00507400858472300
2017-08-161577.001638.001561.001629.00268800433145300
2017-08-151550.001575.001521.001569.00103300160343200
2017-08-141536.001555.001511.001528.00140000214267200
2017-08-101593.001620.001541.001576.00357600564192300
2017-08-091548.001550.001512.001529.0090800138484900
2017-08-081562.001564.001538.001548.0074700115714400
2017-08-071543.001563.001532.001546.0083200128916000
2017-08-041517.001542.001512.001523.005980091234500
2017-08-031552.001552.001517.001522.005140078587900
2017-08-021514.001555.001514.001550.005890090751600
2017-08-011552.001576.001505.001512.00143400219254200
2017-07-311582.001598.001552.001567.0090200141593500
2017-07-281613.001628.001586.001599.00111500178442700
2017-07-271656.001656.001615.001628.00123200201019700
2017-07-261640.001658.001610.001654.00135300222091900
2017-07-251597.001642.001592.001631.00104500169537100
2017-07-241592.001600.001571.001599.0079500126172300
2017-07-211601.001616.001595.001601.0072700116408900
2017-07-201607.001625.001601.001609.0068300109903300
2017-07-191584.001619.001557.001614.00147000233569200
2017-07-181605.001618.001580.001588.00112300179371400
2017-07-141626.001633.001590.001600.00182600293427800
2017-07-131675.001695.001616.001640.00231000380302000
2017-07-121735.001826.001660.001668.008663001501433300
2017-07-111690.001725.001632.001713.00462700779216200
2017-07-101576.001700.001555.001700.008707001435169300
2017-07-071506.001578.001505.001545.00206700318468400
2017-07-061524.001536.001488.001506.00139500210482600
2017-07-051464.001528.001463.001524.00205300308615900
2017-07-041519.001519.001461.001462.00116400172552100
2017-07-031451.001520.001439.001498.00125000185360100
2017-06-301441.001461.001426.001450.0075400108973800
2017-06-291449.001469.001422.001459.0094700137116600
2017-06-281470.001489.001420.001420.00135600195948600
2017-06-271470.001498.001466.001478.0086100127137300
2017-06-261441.001473.001438.001458.006790098767400
2017-06-231490.001500.001442.001443.00139000203929800
2017-06-221504.001508.001478.001490.0081800122021000
2017-06-211492.001515.001486.001491.00100800151007700
2017-06-201534.001547.001486.001489.00112000169239200
2017-06-191532.001561.001525.001534.00113300174546400
2017-06-161490.001516.001476.001516.0077500116072700
2017-06-151494.001515.001475.001480.0071700106714500
2017-06-141502.001505.001484.001496.00108300161608100
2017-06-131480.001507.001475.001502.0093900140313500
2017-06-121509.001512.001471.001491.00102800153616400
2017-06-091511.001528.001490.001521.00111200167525200
2017-06-081540.001558.001498.001511.00111500169264100
2017-06-071513.001550.001495.001543.00109400167084500
2017-06-061598.001598.001517.001523.00188300290105900
2017-06-051613.001665.001578.001597.00309800502927200
2017-06-021570.001625.001551.001609.00244500390070300
2017-06-011595.001603.001553.001579.00175300276283600
2017-05-311535.001606.001494.001604.00369700579343400
2017-05-301542.001555.001469.001534.00286200430090400
2017-05-291617.001620.001541.001550.00375300593563100
2017-05-261490.001571.001484.001559.00520500798158500
2017-05-251598.001650.001501.001518.0013757002175341600
2017-05-241348.001406.001312.001406.00241700328915500
2017-05-231322.001374.001300.001334.00321400431543300
2017-05-221251.001280.001251.001262.004560057696700
2017-05-191270.001290.001259.001261.006760085988200
2017-05-181260.001286.001254.001268.006260079195500
2017-05-171332.001340.001300.001304.0078300102936400
2017-05-161385.001455.001348.001348.00181600253109800
2017-05-151422.001429.001351.001387.00179400250272200
2017-05-121300.001316.001291.001302.003110040485000
2017-05-111330.001353.001319.001330.003500046597200
2017-05-101319.001334.001292.001330.005210068593900
2017-05-091321.001328.001309.001325.003820050407400
2017-05-081280.001309.001261.001300.005430069928400
2017-05-021278.001295.001262.001263.007430094807300
2017-05-011201.001293.001199.001284.00103200129093800
2017-04-281163.001205.001163.001201.007720091617800
2017-04-271147.001172.001131.001158.004290049498000
2017-04-261124.001149.001120.001144.004680053009700
2017-04-251112.001125.001105.001118.006280069930500
2017-04-241133.001145.001113.001113.005000056274100
2017-04-211117.001143.001105.001133.007980089362500
2017-04-201118.001118.001099.001105.004030044531800
2017-04-191125.001127.001111.001113.003940044046200
2017-04-181145.001159.001117.001117.006080068707300
2017-04-171111.001139.001111.001136.005640063476300
2017-04-141112.001152.001109.001110.007240081102800
2017-04-131189.001189.001100.001135.00139600159118900
2017-04-121278.001279.001213.001219.00110600137168100
2017-04-111315.001318.001283.001290.007440096563600
2017-04-101317.001337.001316.001318.004030053360500
2017-04-071340.001365.001298.001310.0094900125329200
2017-04-061330.001380.001325.001331.00150000200862900
2017-04-051439.001446.001352.001362.00213900296343500
2017-04-041510.001618.001428.001453.0013493002073879600
2017-04-031391.001429.001389.001427.00103300145796100
2017-03-311393.001395.001370.001371.002910040229600
2017-03-301380.001414.001350.001383.0089100123460300
2017-03-291395.001399.001355.001382.0087200120192000
2017-03-281299.001328.001299.001327.002180028747700
2017-03-271336.001345.001297.001308.003930051573000
2017-03-241333.001350.001320.001345.002470032995800
2017-03-231368.001368.001330.001339.003630048854300
2017-03-221352.001382.001345.001368.003400046169100
2017-03-211372.001385.001360.001372.005530075939500
2017-03-171386.001404.001366.001386.00142800197844400
2017-03-161297.001362.001295.001355.00196500262442700
2017-03-151300.001307.001297.001297.002850037072200
2017-03-141305.001313.001299.001305.002210028813400
2017-03-131305.001323.001300.001303.002830037060400
2017-03-101309.001319.001302.001307.003480045608700
2017-03-091294.001325.001291.001309.004880063693600
2017-03-081312.001312.001291.001294.004500058477800
2017-03-071307.001323.001304.001305.002300030140400
2017-03-061310.001318.001304.001307.001660021737200
2017-03-031310.001335.001304.001310.003750049398300
2017-03-021305.001316.001303.001310.002070027110700
2017-03-011296.001309.001292.001300.003540046032100
2017-02-281307.001314.001300.001300.005950077644300
2017-02-271321.001334.001312.001312.003750049448400
2017-02-241315.001340.001312.001333.003330044262300
2017-02-231328.001328.001311.001317.003830050474200
2017-02-221327.001341.001324.001328.002580034298200
2017-02-211330.001339.001325.001330.002130028347000
2017-02-201333.001342.001329.001332.002480033088500
2017-02-171356.001356.001341.001346.002260030478100
2017-02-161350.001370.001337.001363.004540061447800
2017-02-151377.001383.001357.001362.002930040035600
2017-02-141380.001392.001373.001377.003860053340200
2017-02-131391.001413.001387.001408.003330046596300
2017-02-101396.001398.001377.001390.003060042481000
2017-02-091380.001415.001375.001391.004420061609600
2017-02-081358.001378.001350.001376.003430046710900
2017-02-071401.001401.001356.001360.005540075849500
2017-02-061444.001448.001397.001402.00106900151578600
2017-02-031510.001528.001433.001467.00337400500017000
2017-02-021325.001426.001325.001407.00156800217388600
2017-02-011321.001335.001309.001320.002970039244400
2017-01-311335.001350.001322.001324.003510046705800
2017-01-301343.001347.001323.001343.003590047971900
2017-01-271341.001364.001338.001353.004300058086700
2017-01-261345.001354.001336.001344.003060041162500
2017-01-251318.001347.001313.001345.003550047206300
2017-01-241298.001324.001296.001312.003650047710000
2017-01-231325.001325.001297.001311.003900050924000
2017-01-201341.001341.001301.001325.005240069152800
2017-01-191374.001374.001340.001342.003510047503300
2017-01-181383.001383.001354.001368.003230044054000
2017-01-171389.001400.001367.001392.003980054988600
2017-01-161377.001400.001370.001394.003990055211500
2017-01-131391.001398.001377.001385.005500076097800
2017-01-121396.001410.001377.001395.0072300100738500
2017-01-111398.001418.001395.001396.003940055302200
2017-01-101377.001405.001377.001404.005300074002300
2017-01-061407.001407.001354.001385.005370074417400
2017-01-051410.001438.001386.001413.0080400112763900
2017-01-041415.001415.001381.001406.0072000100790300
2016-12-301376.001410.001371.001394.006450089735500
2016-12-291374.001412.001350.001387.0094900130542200
2016-12-281391.001426.001380.001408.00127500178263200
2016-12-271340.001377.001309.001372.00148900199958000
2016-12-261298.001338.001282.001325.00106700140345800
2016-12-221340.001340.001283.001293.007320095282100
2016-12-211320.001370.001288.001310.00162200215397500
2016-12-201280.001290.001245.001287.0082500105008000
2016-12-191330.001330.001280.001285.007110092440700
2016-12-161365.001368.001301.001313.00106400141439300
2016-12-151363.001391.001351.001354.0074400101410700
2016-12-141410.001415.001360.001361.00108800150024600
2016-12-131352.001440.001350.001407.00141700198203400
2016-12-121367.001399.001340.001352.00108700148122800
2016-12-091405.001408.001342.001353.00190300260177600
2016-12-081500.001509.001404.001412.00153100220411900
2016-12-071538.001538.001475.001489.00114200170742400
2016-12-061578.001593.001514.001523.00143500221718200
2016-12-051526.001600.001470.001592.00171300262184100
2016-12-021485.001555.001472.001530.00258400393430000
2016-12-011600.001608.001485.001498.00267100407625400
2016-11-301581.001671.001550.001580.00275100438917900
2016-11-291661.001680.001580.001586.00364100589209700
2016-11-281680.001750.001607.001701.00586800988646600
2016-11-251685.001940.001663.001730.0023754004280997200
2016-11-241545.001698.001468.001575.009598001516530400
2016-11-221640.001660.001493.001545.0013563002133851000
2016-11-211691.001691.001600.001600.0014565002458560900
2016-11-181391.001391.001391.001391.005870081651700
2016-11-171091.001091.001091.001091.001950021274500
2016-11-16946.00947.00939.00941.001790016866400
2016-11-15950.00952.00940.00941.001830017300300
2016-11-14949.00949.00938.00944.001250011820500
2016-11-11934.00945.00932.00932.002050019229500
2016-11-10925.00953.00925.00929.002320021770000
2016-11-09968.00968.00915.00920.005450051049800
2016-11-08981.00983.00963.00963.002270022066400
2016-11-07989.00989.00978.00985.0061005994500
2016-11-04985.00988.00976.00982.001030010109700
2016-11-02996.00996.00983.00990.001620016023900
2016-11-011010.001010.00991.00998.001630016282300
2016-10-311009.001016.001005.001007.001230012409700
2016-10-281014.001016.001005.001016.001810018302900
2016-10-271030.001030.001001.001007.002530025771000
2016-10-261020.001020.001000.001018.003000030285900
2016-10-25999.001004.00990.00996.001630016231100
2016-10-241002.001004.00998.001000.0085008506600
2016-10-211016.001016.001001.001008.0073007347500
2016-10-201010.001018.001008.001016.0068006887000
2016-10-191003.001018.001003.001011.001340013563600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog