[6035 東証2部] アイ・アールジャパンホールディングス 日足 時系列データ

[6035 東証2部] アイ・アールジャパンホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132053.002086.002023.002080.002580052904100
2017-12-122110.002110.002042.002058.002990061783000
2017-12-112022.002109.002003.002095.004810098922600
2017-12-082092.002100.001936.002021.0077800158310900
2017-12-072089.002114.002082.002108.002250047199900
2017-12-062139.002151.002081.002106.004400092974800
2017-12-052200.002200.002110.002167.003330071645600
2017-12-042229.002263.002199.002199.002860063839500
2017-12-012216.002221.002192.002217.00910020114800
2017-11-302227.002227.002167.002216.001990043690900
2017-11-292217.002250.002216.002233.001460032630200
2017-11-282258.002282.002213.002218.004090091671500
2017-11-272238.002266.002238.002249.002520056789600
2017-11-242210.002224.002191.002219.001300028696700
2017-11-222258.002270.002185.002201.0048800108541200
2017-11-212270.002287.002248.002251.002600058893300
2017-11-202229.002288.002208.002275.0046300104189100
2017-11-172182.002200.002152.002200.002720059376800
2017-11-162060.002150.002060.002139.003730078562300
2017-11-152156.002184.002075.002103.0062500132620700
2017-11-142150.002218.002145.002209.0087100190684800
2017-11-132100.002140.002100.002132.002490052811300
2017-11-102057.002121.002057.002113.0056000117925100
2017-11-092144.002154.002060.002107.0069100145806800
2017-11-082101.002176.002101.002155.0049900106722400
2017-11-072047.002153.002037.002137.00107200225647100
2017-11-062047.002057.002008.002030.0068300139435100
2017-11-021860.002000.001860.001969.00135700264461500
2017-11-011870.001878.001857.001860.001520028369800
2017-10-311884.001889.001870.001879.001710032187600
2017-10-301880.001896.001872.001896.002050038667300
2017-10-271883.001883.001866.001883.001120021029200
2017-10-261853.001877.001835.001865.001640030468300
2017-10-251808.001905.001808.001871.0068700128051800
2017-10-241813.001830.001796.001815.001160021016900
2017-10-231770.001830.001770.001803.003730066984500
2017-10-201735.001758.001735.001750.00900015753400
2017-10-191765.001766.001728.001748.001210021113300
2017-10-181739.001765.001739.001764.001010017724400
2017-10-171780.001787.001724.001748.001370024061900
2017-10-161750.001847.001750.001770.0069100123347000
2017-10-131704.001750.001683.001750.004560078378300
2017-10-121695.001703.001677.001685.00900015205400
2017-10-111666.001693.001665.001677.00770012921800
2017-10-101710.001717.001670.001677.001300021942100
2017-10-061660.001710.001655.001710.001770029926100
2017-10-051657.001688.001644.001660.001840030746200
2017-10-041693.001700.001663.001668.002000033598900
2017-10-031730.001750.001685.001705.003930067700800
2017-10-021661.001726.001661.001718.003160053582000
2017-09-291650.001700.001643.001661.003250054240700
2017-09-281611.001643.001605.001643.002280037088600
2017-09-271583.001604.001570.001600.002140034013800
2017-09-261584.001591.001572.001580.002660042062600
2017-09-251599.001606.001581.001585.001270020226100
2017-09-221615.001615.001571.001582.001400022238300
2017-09-211591.001607.001588.001599.001370021877700
2017-09-201615.001615.001587.001593.001660026623700
2017-09-191628.001628.001600.001600.001100017734400
2017-09-151555.001604.001542.001604.001810028608600
2017-09-141612.001612.001563.001571.001740027565700
2017-09-131633.001638.001607.001612.001690027414200
2017-09-121585.001635.001585.001616.002310037223600
2017-09-111584.001584.001559.001569.001460022946800
2017-09-081569.001573.001539.001544.00960014903500
2017-09-071590.001590.001539.001564.001480023173100
2017-09-061489.001584.001463.001572.006170093594900
2017-09-051598.001603.001513.001521.005770088961700
2017-09-041611.001625.001560.001610.004820076649400
2017-09-011655.001678.001613.001651.002660043784800
2017-08-311647.001647.001634.001643.001210019853900
2017-08-301659.001659.001601.001629.001590025965500
2017-08-291631.001655.001601.001623.003340054373300
2017-08-281684.001711.001643.001652.004250071224400
2017-08-251609.001698.001605.001691.0069400115569300
2017-08-241574.001672.001574.001635.00117500191520000
2017-08-231542.001574.001511.001574.003000046468000
2017-08-221480.001550.001478.001542.003230048936800
2017-08-211506.001519.001450.001480.004330064350900
2017-08-181542.001550.001492.001506.003340050717200
2017-08-171530.001569.001525.001562.001960030293900
2017-08-161519.001544.001502.001530.001600024443000
2017-08-151480.001523.001440.001520.003780056027900
2017-08-141484.001507.001451.001473.0069700102856400
2017-08-101560.001560.001450.001486.003960059420300
2017-08-091544.001569.001498.001531.004310065990200
2017-08-081489.001581.001483.001574.00128400197371200
2017-08-071445.001489.001423.001489.005750083685100
2017-08-041379.001461.001360.001461.0098800141361200
2017-08-031360.001398.001360.001379.002930040283600
2017-08-021320.001396.001320.001378.002970040174200
2017-08-011332.001339.001283.001312.0091700120546600
2017-07-311401.001440.001275.001345.00187400247262700
2017-07-281435.001445.001391.001400.004320061144600
2017-07-271473.001473.001429.001434.003660053151700
2017-07-261420.001459.001414.001457.006790097737900
2017-07-251400.001425.001400.001419.005670080003200
2017-07-241373.001386.001366.001385.002530034755700
2017-07-211368.001373.001357.001368.002730037292000
2017-07-201385.001385.001367.001368.001670023026100
2017-07-191360.001388.001357.001368.002020027718200
2017-07-181390.001390.001352.001367.002410033040800
2017-07-141370.001388.001358.001374.001600021899100
2017-07-131397.001397.001360.001369.002290031517300
2017-07-121387.001393.001370.001388.002270031406300
2017-07-111363.001385.001356.001384.001660022842800
2017-07-101363.001369.001351.001363.002300031328200
2017-07-071352.001359.001336.001349.002330031390000
2017-07-061382.001382.001360.001372.001000013719000
2017-07-051385.001387.001350.001374.003740051506100
2017-07-041428.001428.001349.001357.0077100106988100
2017-07-031340.001428.001325.001428.00191100261867300
2017-06-301313.001330.001312.001330.001780023468000
2017-06-291335.001336.001311.001336.001280016987600
2017-06-281340.001340.001306.001311.002500033064500
2017-06-271335.001345.001328.001340.002480033119700
2017-06-261320.001337.001320.001332.001830024306800
2017-06-231326.001340.001316.001319.002550033909700
2017-06-221312.001337.001310.001333.002540033724700
2017-06-211313.001326.001300.001312.002400031563500
2017-06-201330.001338.001310.001313.002700035769800
2017-06-191310.001329.001302.001321.003220042380400
2017-06-161279.001306.001279.001300.001180015267000
2017-06-151282.001309.001271.001283.003720047907500
2017-06-141300.001304.001285.001290.001860024099200
2017-06-131290.001315.001290.001307.003850050270700
2017-06-121320.001320.001292.001295.002840036971400
2017-06-091326.001330.001309.001315.002810037111700
2017-06-081320.001344.001320.001326.003910052074400
2017-06-071297.001322.001297.001316.001370017924400
2017-06-061312.001322.001292.001300.003830049913400
2017-06-051315.001349.001310.001330.004550060591000
2017-06-021325.001328.001307.001324.003430045241000
2017-06-011305.001328.001305.001322.003420044961000
2017-05-311320.001329.001292.001305.00101800133973000
2017-05-301242.001292.001230.001292.002870036069600
2017-05-291267.001267.001239.001252.001290016122800
2017-05-261277.001277.001243.001267.002250028227800
2017-05-251288.001295.001274.001279.002460031562500
2017-05-241296.001304.001284.001294.001540019931400
2017-05-231304.001330.001280.001282.003660047463300
2017-05-221292.001320.001291.001310.002650034589400
2017-05-191241.001343.001241.001299.006780086995900
2017-05-181220.001238.001206.001233.002890035304000
2017-05-171195.001255.001191.001243.006310076907600
2017-05-161215.001217.001191.001194.007050084772100
2017-05-151314.001327.001196.001213.00128900161506800
2017-05-121314.001329.001303.001325.002930038601000
2017-05-111323.001340.001306.001337.002510033336700
2017-05-101302.001320.001302.001312.001860024441000
2017-05-091274.001307.001274.001307.002610033747300
2017-05-081292.001293.001263.001273.003110039821300
2017-05-021262.001274.001257.001262.001370017323100
2017-05-011260.001272.001242.001272.002560032236900
2017-04-281264.001267.001248.001267.001540019358300
2017-04-271270.001270.001257.001264.001080013667000
2017-04-261241.001273.001241.001267.003200040177500
2017-04-251220.001247.001220.001236.001320016310700
2017-04-241265.001267.001217.001225.004180051729800
2017-04-211204.001235.001204.001235.002020024620800
2017-04-201184.001200.001183.001194.001470017537700
2017-04-191193.001203.001180.001198.001650019630100
2017-04-181199.001214.001180.001192.002390028573700
2017-04-171147.001166.001139.001161.002080024046000
2017-04-141120.001155.001110.001129.002980033933800
2017-04-131060.001130.001060.001120.005540060296600
2017-04-121113.001115.001040.001110.00133300143944200
2017-04-111171.001178.001130.001138.006640076459400
2017-04-101176.001190.001174.001181.002950034934700
2017-04-071140.001179.001139.001167.004210048626800
2017-04-061182.001189.001135.001154.00102200117399100
2017-04-051197.001225.001171.001201.005430064902000
2017-04-041235.001235.001190.001197.006090073573900
2017-04-031280.001296.001217.001233.0093200115741000
2017-03-311307.001307.001286.001291.003400044060100
2017-03-301310.001318.001292.001296.002860037240400
2017-03-291301.001306.001293.001300.001030013395900
2017-03-281300.001338.001292.001300.002870037463700
2017-03-271315.001315.001291.001291.001820023684200
2017-03-241309.001316.001300.001315.002010026320400
2017-03-231301.001326.001293.001305.003080040102800
2017-03-221298.001327.001295.001304.001240016237700
2017-03-211319.001337.001302.001328.002670035203800
2017-03-171299.001323.001291.001302.003920051262500
2017-03-161299.001306.001270.001290.003790048831900
2017-03-151325.001325.001291.001299.002040026596200
2017-03-141293.001333.001288.001329.003170041486300
2017-03-131315.001318.001290.001295.006550085376700
2017-03-101355.001364.001316.001319.005650075173000
2017-03-091370.001386.001350.001352.003830052441300
2017-03-081360.001372.001344.001350.003620048944600
2017-03-071390.001400.001357.001360.005140070511300
2017-03-061440.001449.001389.001396.0079100112092700
2017-03-031368.001425.001360.001421.00142900200409400
2017-03-021346.001371.001329.001357.004380059265500
2017-03-011301.001346.001280.001343.005720074820300
2017-02-281328.001330.001291.001309.003490045827500
2017-02-271330.001342.001325.001328.002280030375800
2017-02-241332.001351.001318.001346.003750050092900
2017-02-231353.001353.001324.001338.003730049721000
2017-02-221359.001360.001341.001352.004310058283000
2017-02-211345.001373.001330.001344.007140096636300
2017-02-201295.001340.001295.001327.0079600104947500
2017-02-171262.001281.001257.001281.002140027178800
2017-02-161257.001277.001255.001262.004760060129800
2017-02-151290.001295.001255.001264.004520057545000
2017-02-141265.001294.001253.001290.004420056440000
2017-02-131288.001295.001268.001268.005910075646800
2017-02-101291.001291.001245.001273.005650071315200
2017-02-091210.001294.001207.001272.00116400146209700
2017-02-081216.001236.001198.001221.00135300164113800
2017-02-071259.001277.001230.001240.00136000169790700
2017-02-061333.001351.001231.001279.00301500384134300
2017-02-031518.001528.001281.001324.00554000755469300
2017-02-021410.001516.001410.001506.00142000208753500
2017-02-011450.001480.001400.001428.00108000155443200
2017-01-311399.001499.001398.001450.00216200314021400
2017-01-301312.001429.001309.001429.00178100245270200
2017-01-271280.001300.001264.001299.003310042282100
2017-01-261316.001318.001289.001289.003260042385900
2017-01-251268.001313.001258.001301.005580071780900
2017-01-241305.001305.001259.001268.004930063063800
2017-01-231320.001320.001285.001298.004300055996100
2017-01-201255.001309.001255.001298.005950076463100
2017-01-191276.001276.001245.001255.003930049402100
2017-01-181247.001260.001228.001246.003700045968600
2017-01-171247.001272.001212.001272.005670071002100
2017-01-161239.001260.001227.001246.0099800123854500
2017-01-131225.001295.001210.001264.00131700164904000
2017-01-121195.001233.001163.001230.007590091755800
2017-01-111205.001205.001183.001197.003230038480400
2017-01-101217.001238.001170.001210.008100098087600
2017-01-061169.001215.001168.001205.004280051376900
2017-01-051205.001211.001188.001188.005890070618000
2017-01-041158.001202.001141.001195.007710090450700
2016-12-301109.001143.001100.001128.003130035144900
2016-12-291150.001157.001102.001118.004610051770200
2016-12-281120.001150.001114.001142.005790065758400
2016-12-271097.001136.001097.001100.006110067843200
2016-12-261050.001090.001048.001090.006640071085700
2016-12-221040.001045.001029.001033.002460025492000
2016-12-211030.001068.001029.001040.004720049256500
2016-12-201055.001096.001025.001034.00113900121021700
2016-12-191010.001055.00993.001055.00113600115556600
2016-12-161028.001046.00995.001000.00122100123041800
2016-12-151027.001037.001023.001028.003480035767300
2016-12-141055.001073.001021.001040.003190033241800
2016-12-131041.001058.001023.001052.003970041101400
2016-12-121099.001099.001028.001046.009430099076700
2016-12-091107.001119.001086.001096.001840020294400

   ※ 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。 

Twitter