3917 (株)アイリッジ 個別株価データ

マザーズ(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2016-01-04 | 5580 | 6000 | 5200 | 5640 | 1052800 | 2820 |
2016-01-05 | 5540 | 5670 | 5110 | 5480 | 426600 | 2740 |
2016-01-06 | 5540 | 5540 | 4795 | 4890 | 260600 | 2445 |
2016-01-07 | 4825 | 5070 | 4750 | 4780 | 102100 | 2390 |
2016-01-08 | 4890 | 5180 | 4750 | 5070 | 273400 | 2535 |
2016-01-12 | 5170 | 5600 | 4665 | 5390 | 470200 | 2695 |
2016-01-13 | 5440 | 5570 | 4920 | 5080 | 213200 | 2540 |
2016-01-14 | 4850 | 4990 | 4750 | 4870 | 94600 | 2435 |
2016-01-15 | 4990 | 5000 | 4420 | 4570 | 104500 | 2285 |
2016-01-18 | 4080 | 4370 | 4025 | 4200 | 143000 | 2100 |
2016-01-19 | 4200 | 4350 | 4080 | 4310 | 92500 | 2155 |
2016-01-20 | 4240 | 4320 | 3950 | 4030 | 114600 | 2015 |
2016-01-21 | 4030 | 4400 | 3790 | 3840 | 125500 | 1920 |
2016-01-22 | 4050 | 4185 | 3950 | 4025 | 58900 | 2012.5 |
2016-01-25 | 4070 | 4205 | 4000 | 4100 | 65300 | 2050 |
2016-01-26 | 4000 | 4480 | 3980 | 4065 | 198300 | 2032.5 |
2016-01-27 | 4345 | 4370 | 4125 | 4180 | 74400 | 2090 |
2016-01-28 | 4215 | 4340 | 4145 | 4320 | 56600 | 2160 |
2016-01-29 | 4315 | 4315 | 4050 | 4145 | 72400 | 2072.5 |
2016-02-01 | 4170 | 4205 | 4100 | 4155 | 55400 | 2077.5 |
2016-02-02 | 4110 | 4150 | 4080 | 4095 | 31300 | 2047.5 |
2016-02-03 | 4235 | 4255 | 3945 | 3970 | 102600 | 1985 |
2016-02-04 | 3985 | 4030 | 3670 | 3750 | 69400 | 1875 |
2016-02-05 | 3640 | 3645 | 3165 | 3415 | 211100 | 1707.5 |
2016-02-08 | 3395 | 3740 | 3280 | 3495 | 168700 | 1747.5 |
2016-02-09 | 3270 | 3360 | 3140 | 3175 | 91700 | 1587.5 |
2016-02-10 | 3315 | 3315 | 2922 | 3105 | 94200 | 1552.5 |
2016-02-12 | 2800 | 2930 | 2647 | 2660 | 105600 | 1330 |
2016-02-15 | 3010 | 3040 | 2880 | 3025 | 75900 | 1512.5 |
2016-02-16 | 2955 | 3195 | 2951 | 3020 | 71100 | 1510 |
2016-02-17 | 3135 | 3230 | 2995 | 3105 | 76800 | 1552.5 |
2016-02-18 | 3250 | 3280 | 3140 | 3160 | 58500 | 1580 |
2016-02-19 | 3160 | 3165 | 3025 | 3120 | 33800 | 1560 |
2016-02-22 | 3100 | 3500 | 3080 | 3480 | 122300 | 1740 |
2016-02-23 | 3545 | 3570 | 3245 | 3340 | 109800 | 1670 |
2016-02-24 | 3360 | 3920 | 3360 | 3885 | 377400 | 1942.5 |
2016-02-25 | 3825 | 4130 | 3700 | 3760 | 294900 | 1880 |
2016-02-26 | 3950 | 3960 | 3630 | 3705 | 75800 | 1852.5 |
2016-02-29 | 3770 | 3850 | 3700 | 3730 | 50500 | 1865 |
2016-03-01 | 3715 | 3900 | 3700 | 3885 | 53800 | 1942.5 |
2016-03-02 | 3325 | 4470 | 3310 | 3710 | 803900 | 1855 |
2016-03-03 | 3760 | 3800 | 3610 | 3630 | 78300 | 1815 |
2016-03-04 | 3760 | 3800 | 3650 | 3710 | 62200 | 1855 |
2016-03-07 | 3800 | 3815 | 3680 | 3690 | 40600 | 1845 |
2016-03-08 | 3705 | 3730 | 3550 | 3565 | 50500 | 1782.5 |
2016-03-09 | 3480 | 3510 | 3380 | 3405 | 47200 | 1702.5 |
2016-03-10 | 3410 | 3455 | 3390 | 3430 | 28000 | 1715 |
2016-03-11 | 3350 | 3515 | 3340 | 3515 | 28600 | 1757.5 |
2016-03-14 | 3505 | 3615 | 3500 | 3595 | 43900 | 1797.5 |
2016-03-15 | 3550 | 3645 | 3550 | 3585 | 23200 | 1792.5 |
2016-03-16 | 3600 | 3630 | 3465 | 3515 | 30400 | 1757.5 |
2016-03-17 | 3645 | 3685 | 3550 | 3570 | 42700 | 1785 |
2016-03-18 | 3600 | 3865 | 3540 | 3840 | 109800 | 1920 |
2016-03-22 | 3950 | 4135 | 3865 | 4125 | 200400 | 2062.5 |
2016-03-23 | 4185 | 4270 | 3985 | 4160 | 169200 | 2080 |
2016-03-24 | 4150 | 4730 | 4135 | 4635 | 272500 | 2317.5 |
2016-03-25 | 4670 | 4670 | 4375 | 4480 | 138000 | 2240 |
2016-03-28 | 4620 | 4700 | 4325 | 4345 | 96400 | 2172.5 |
2016-03-29 | 5000 | 5050 | 4660 | 4685 | 545000 | 2342.5 |
2016-03-30 | 4700 | 4980 | 4585 | 4840 | 230900 | 2420 |
2016-03-31 | 4805 | 4945 | 4695 | 4780 | 74100 | 2390 |
2016-04-01 | 4700 | 4750 | 4265 | 4315 | 148600 | 2157.5 |
2016-04-04 | 4270 | 4445 | 4170 | 4350 | 62200 | 2175 |
2016-04-05 | 4320 | 4325 | 3880 | 3980 | 82400 | 1990 |
2016-04-06 | 3910 | 4245 | 3880 | 4165 | 58400 | 2082.5 |
2016-04-07 | 4125 | 4345 | 3965 | 4130 | 64600 | 2065 |
2016-04-08 | 3990 | 4290 | 3990 | 4230 | 39200 | 2115 |
2016-04-11 | 4230 | 4425 | 4115 | 4385 | 70100 | 2192.5 |
2016-04-12 | 4400 | 4400 | 4175 | 4190 | 65400 | 2095 |
2016-04-13 | 4165 | 4285 | 4165 | 4190 | 39400 | 2095 |
2016-04-14 | 4220 | 4335 | 4185 | 4205 | 36300 | 2102.5 |
2016-04-15 | 4265 | 4645 | 4255 | 4440 | 184300 | 2220 |
2016-04-18 | 4280 | 4350 | 4165 | 4250 | 84600 | 2125 |
2016-04-19 | 4330 | 4555 | 4315 | 4465 | 76400 | 2232.5 |
2016-04-20 | 4560 | 4870 | 4480 | 4740 | 188900 | 2370 |
2016-04-21 | 4870 | 4870 | 4745 | 4790 | 101800 | 2395 |
2016-04-22 | 4720 | 4750 | 4570 | 4680 | 51600 | 2340 |
2016-04-25 | 4730 | 5380 | 4690 | 5380 | 497000 | 2690 |
2016-04-26 | 5280 | 5280 | 4400 | 4690 | 394700 | 2345 |
2016-04-27 | 4725 | 4785 | 4460 | 4655 | 108400 | 2327.5 |
2016-04-28 | 4715 | 4715 | 4280 | 4470 | 83200 | 2235 |
2016-05-02 | 4190 | 4530 | 4160 | 4395 | 62500 | 2197.5 |
2016-05-06 | 4335 | 4480 | 4235 | 4470 | 66700 | 2235 |
2016-05-09 | 4485 | 4895 | 4460 | 4845 | 148100 | 2422.5 |
2016-05-10 | 4900 | 4900 | 4650 | 4755 | 74600 | 2377.5 |
2016-05-11 | 4780 | 4800 | 4690 | 4770 | 38400 | 2385 |
2016-05-12 | 4750 | 4840 | 4580 | 4600 | 67700 | 2300 |
2016-05-13 | 4580 | 4665 | 4410 | 4625 | 37300 | 2312.5 |
2016-05-16 | 4555 | 4575 | 4345 | 4345 | 45100 | 2172.5 |
2016-05-17 | 4320 | 4325 | 4170 | 4215 | 51500 | 2107.5 |
2016-05-18 | 4255 | 4260 | 3700 | 3785 | 94600 | 1892.5 |
2016-05-19 | 3790 | 3975 | 3760 | 3865 | 51700 | 1932.5 |
2016-05-20 | 3865 | 4100 | 3865 | 4050 | 47500 | 2025 |
2016-05-23 | 4000 | 4090 | 3935 | 4030 | 27500 | 2015 |
2016-05-24 | 4025 | 4085 | 3920 | 3920 | 31900 | 1960 |
2016-05-25 | 3900 | 4260 | 3885 | 4245 | 95000 | 2122.5 |
2016-05-26 | 4245 | 4340 | 3900 | 4030 | 58000 | 2015 |
2016-05-27 | 3965 | 4065 | 3900 | 3900 | 47000 | 1950 |
2016-05-30 | 3910 | 4080 | 3910 | 4000 | 24000 | 2000 |
2016-05-31 | 4025 | 4030 | 3980 | 3995 | 26000 | 1997.5 |
2016-06-01 | 3940 | 4000 | 3880 | 3920 | 39100 | 1960 |
2016-06-02 | 3900 | 3950 | 3725 | 3800 | 35100 | 1900 |
2016-06-03 | 3870 | 3950 | 3865 | 3905 | 25400 | 1952.5 |
2016-06-06 | 3800 | 3940 | 3775 | 3895 | 16500 | 1947.5 |
2016-06-07 | 3905 | 4080 | 3905 | 4045 | 51700 | 2022.5 |
2016-06-08 | 3935 | 3935 | 3870 | 3890 | 45900 | 1945 |
2016-06-09 | 3940 | 4190 | 3905 | 4035 | 86500 | 2017.5 |
2016-06-10 | 4100 | 4550 | 4075 | 4405 | 143600 | 2202.5 |
2016-06-13 | 4255 | 4280 | 3960 | 4005 | 77000 | 2002.5 |
2016-06-14 | 3935 | 3945 | 3580 | 3590 | 101800 | 1795 |
2016-06-15 | 3500 | 3725 | 3485 | 3660 | 42100 | 1830 |
2016-06-16 | 3590 | 3590 | 3300 | 3300 | 67500 | 1650 |
2016-06-17 | 3370 | 3430 | 3300 | 3305 | 29500 | 1652.5 |
2016-06-20 | 3430 | 3715 | 3360 | 3645 | 53700 | 1822.5 |
2016-06-21 | 3645 | 3700 | 3560 | 3670 | 21200 | 1835 |
2016-06-22 | 3625 | 3655 | 3485 | 3510 | 26000 | 1755 |
2016-06-23 | 3400 | 3460 | 3365 | 3450 | 28300 | 1725 |
2016-06-24 | 3560 | 3585 | 2821 | 3075 | 80500 | 1537.5 |
2016-06-27 | 3080 | 3245 | 3080 | 3195 | 30000 | 1597.5 |
2016-06-28 | 3110 | 3220 | 3005 | 3195 | 32000 | 1597.5 |
2016-06-29 | 3300 | 3340 | 3250 | 3270 | 26200 | 1635 |
2016-06-30 | 3370 | 3480 | 3360 | 3380 | 32100 | 1690 |
2016-07-01 | 3420 | 3450 | 3365 | 3430 | 22600 | 1715 |
2016-07-04 | 3405 | 3615 | 3405 | 3605 | 23100 | 1802.5 |
2016-07-05 | 3550 | 3600 | 3420 | 3475 | 25300 | 1737.5 |
2016-07-06 | 3355 | 3385 | 3290 | 3380 | 21000 | 1690 |
2016-07-07 | 3385 | 3390 | 3265 | 3285 | 12600 | 1642.5 |
2016-07-08 | 3240 | 3300 | 3150 | 3170 | 14800 | 1585 |
2016-07-11 | 3310 | 3395 | 3265 | 3365 | 14600 | 1682.5 |
2016-07-12 | 3410 | 3465 | 3345 | 3365 | 18800 | 1682.5 |
2016-07-13 | 3400 | 3430 | 3350 | 3380 | 12100 | 1690 |
2016-07-14 | 3450 | 3860 | 3450 | 3700 | 129100 | 1850 |
2016-07-15 | 3840 | 3930 | 3585 | 3850 | 106500 | 1925 |
2016-07-19 | 4130 | 4355 | 3930 | 4005 | 212800 | 2002.5 |
2016-07-20 | 3795 | 3820 | 3635 | 3705 | 71800 | 1852.5 |
2016-07-21 | 3820 | 3915 | 3700 | 3860 | 53700 | 1930 |
2016-07-22 | 3790 | 4000 | 3720 | 3875 | 40300 | 1937.5 |
2016-07-25 | 3915 | 3970 | 3620 | 3695 | 53800 | 1847.5 |
2016-07-26 | 3650 | 3650 | 3560 | 3575 | 34000 | 1787.5 |
2016-07-27 | 3565 | 3650 | 3515 | 3580 | 32000 | 1790 |
2016-07-28 | 3650 | 3700 | 3510 | 3510 | 37100 | 1755 |
2016-07-29 | 3500 | 3580 | 3350 | 3575 | 30900 | 1787.5 |
2016-08-01 | 3455 | 3585 | 3455 | 3530 | 10900 | 1765 |
2016-08-02 | 3515 | 3610 | 3515 | 3605 | 15900 | 1802.5 |
2016-08-03 | 3580 | 3580 | 3480 | 3490 | 15100 | 1745 |
2016-08-04 | 3490 | 3560 | 3480 | 3530 | 7000 | 1765 |
2016-08-05 | 3515 | 3540 | 3455 | 3475 | 7500 | 1737.5 |
2016-08-08 | 3475 | 3475 | 3360 | 3360 | 12100 | 1680 |
2016-08-09 | 3340 | 3415 | 3250 | 3415 | 7900 | 1707.5 |
2016-08-10 | 3415 | 3460 | 3380 | 3390 | 5100 | 1695 |
2016-08-12 | 3400 | 3405 | 3335 | 3370 | 6400 | 1685 |
2016-08-15 | 3460 | 3460 | 3415 | 3420 | 7900 | 1710 |
2016-08-16 | 3420 | 3435 | 3360 | 3365 | 5500 | 1682.5 |
2016-08-17 | 3365 | 3450 | 3360 | 3360 | 10600 | 1680 |
2016-08-18 | 3355 | 3365 | 3185 | 3230 | 19200 | 1615 |
2016-08-19 | 3200 | 3240 | 3190 | 3205 | 8600 | 1602.5 |
2016-08-22 | 3345 | 3425 | 3265 | 3405 | 21200 | 1702.5 |
2016-08-23 | 3440 | 3455 | 3330 | 3330 | 10500 | 1665 |
2016-08-24 | 3345 | 3380 | 3300 | 3365 | 7100 | 1682.5 |
2016-08-25 | 3380 | 3380 | 3320 | 3320 | 4100 | 1660 |
2016-08-26 | 3310 | 3340 | 3225 | 3285 | 9200 | 1642.5 |
2016-08-29 | 3280 | 3330 | 3220 | 3240 | 8200 | 1620 |
2016-08-30 | 3240 | 3240 | 3160 | 3195 | 16500 | 1597.5 |
2016-08-31 | 3185 | 3325 | 3175 | 3300 | 20300 | 1650 |
2016-09-01 | 3370 | 3450 | 3315 | 3325 | 25900 | 1662.5 |
2016-09-02 | 3310 | 3340 | 3285 | 3325 | 6800 | 1662.5 |
2016-09-05 | 3325 | 3325 | 3200 | 3225 | 15200 | 1612.5 |
2016-09-06 | 3230 | 3290 | 3230 | 3260 | 6900 | 1630 |
2016-09-07 | 3270 | 3350 | 3270 | 3345 | 13800 | 1672.5 |
2016-09-08 | 3410 | 3560 | 3405 | 3425 | 47600 | 1712.5 |
2016-09-09 | 3520 | 3730 | 3500 | 3640 | 65600 | 1820 |
2016-09-12 | 3710 | 3875 | 3650 | 3770 | 95400 | 1885 |
2016-09-13 | 3805 | 3835 | 3620 | 3625 | 41400 | 1812.5 |
2016-09-14 | 3630 | 3690 | 3440 | 3440 | 31900 | 1720 |
2016-09-15 | 3440 | 3455 | 3375 | 3415 | 15300 | 1707.5 |
2016-09-16 | 3400 | 3450 | 3370 | 3415 | 6600 | 1707.5 |
2016-09-20 | 3335 | 3400 | 3335 | 3350 | 6900 | 1675 |
2016-09-21 | 3400 | 3430 | 3310 | 3430 | 9700 | 1715 |
2016-09-23 | 3430 | 3540 | 3400 | 3535 | 15500 | 1767.5 |
2016-09-26 | 3600 | 3640 | 3525 | 3555 | 23500 | 1777.5 |
2016-09-27 | 3500 | 3545 | 3440 | 3535 | 14100 | 1767.5 |
2016-09-28 | 3560 | 3620 | 3560 | 3595 | 11800 | 1797.5 |
2016-09-29 | 3615 | 3650 | 3570 | 3585 | 13600 | 1792.5 |
2016-09-30 | 3570 | 3635 | 3515 | 3520 | 10100 | 1760 |
2016-10-03 | 3560 | 3605 | 3560 | 3605 | 21100 | 1802.5 |
2016-10-04 | 3645 | 3695 | 3605 | 3680 | 18300 | 1840 |
2016-10-05 | 3660 | 3745 | 3645 | 3685 | 9400 | 1842.5 |
2016-10-06 | 3720 | 3720 | 3625 | 3650 | 15100 | 1825 |
2016-10-07 | 3640 | 3640 | 3550 | 3570 | 11700 | 1785 |
2016-10-11 | 3600 | 3615 | 3570 | 3570 | 4000 | 1785 |
2016-10-12 | 3610 | 3685 | 3595 | 3655 | 17900 | 1827.5 |
2016-10-13 | 3650 | 3735 | 3640 | 3735 | 26800 | 1867.5 |
2016-10-14 | 3700 | 3865 | 3700 | 3860 | 41500 | 1930 |
2016-10-17 | 3880 | 3895 | 3720 | 3790 | 28300 | 1895 |
2016-10-18 | 3795 | 3850 | 3735 | 3850 | 22000 | 1925 |
2016-10-19 | 3890 | 3945 | 3860 | 3890 | 23100 | 1945 |
2016-10-20 | 3900 | 3925 | 3760 | 3775 | 32700 | 1887.5 |
2016-10-21 | 3775 | 3835 | 3775 | 3795 | 13700 | 1897.5 |
2016-10-24 | 3785 | 3805 | 3655 | 3705 | 22200 | 1852.5 |
2016-10-25 | 3650 | 3670 | 3555 | 3575 | 27400 | 1787.5 |
2016-10-26 | 3540 | 3600 | 3535 | 3590 | 11000 | 1795 |
2016-10-27 | 3570 | 3580 | 3540 | 3550 | 9700 | 1775 |
2016-10-28 | 3540 | 3540 | 3440 | 3445 | 18600 | 1722.5 |
2016-10-31 | 3455 | 3505 | 3400 | 3405 | 17100 | 1702.5 |
2016-11-01 | 3410 | 3410 | 3370 | 3390 | 10400 | 1695 |
2016-11-02 | 3370 | 3390 | 3250 | 3250 | 27700 | 1625 |
2016-11-04 | 3180 | 3285 | 3125 | 3250 | 16500 | 1625 |
2016-11-07 | 3390 | 3395 | 3295 | 3330 | 14100 | 1665 |
2016-11-08 | 3390 | 3390 | 3265 | 3290 | 10400 | 1645 |
2016-11-09 | 3255 | 3340 | 2980 | 3105 | 50100 | 1552.5 |
2016-11-10 | 3285 | 3310 | 3250 | 3265 | 15300 | 1632.5 |
2016-11-11 | 3250 | 3340 | 3250 | 3265 | 13600 | 1632.5 |
2016-11-14 | 3275 | 3390 | 3275 | 3370 | 11100 | 1685 |
2016-11-15 | 3400 | 3440 | 3300 | 3340 | 13600 | 1670 |
2016-11-16 | 3355 | 3400 | 3295 | 3390 | 13900 | 1695 |
2016-11-17 | 3355 | 3385 | 3340 | 3350 | 12400 | 1675 |
2016-11-18 | 3395 | 3410 | 3375 | 3385 | 8700 | 1692.5 |
2016-11-21 | 3385 | 3400 | 3350 | 3350 | 8000 | 1675 |
2016-11-22 | 3350 | 3350 | 3310 | 3325 | 7500 | 1662.5 |
2016-11-24 | 3325 | 3420 | 3310 | 3410 | 20100 | 1705 |
2016-11-25 | 3430 | 3500 | 3380 | 3430 | 22800 | 1715 |
2016-11-28 | 3445 | 3490 | 3430 | 3485 | 9100 | 1742.5 |
2016-11-29 | 3490 | 3490 | 3400 | 3425 | 12800 | 1712.5 |
2016-11-30 | 3420 | 3440 | 3360 | 3395 | 14100 | 1697.5 |
2016-12-01 | 3600 | 3800 | 3525 | 3540 | 113000 | 1770 |
2016-12-02 | 3535 | 3535 | 3375 | 3415 | 41400 | 1707.5 |
2016-12-05 | 3400 | 3470 | 3390 | 3415 | 18800 | 1707.5 |
2016-12-06 | 3440 | 3475 | 3380 | 3385 | 12300 | 1692.5 |
2016-12-07 | 3375 | 3420 | 3265 | 3410 | 20400 | 1705 |
2016-12-08 | 3365 | 3385 | 3330 | 3330 | 11600 | 1665 |
2016-12-09 | 3285 | 3420 | 3285 | 3395 | 17200 | 1697.5 |
2016-12-12 | 3680 | 3840 | 3620 | 3660 | 128200 | 1830 |
2016-12-13 | 3600 | 3765 | 3470 | 3750 | 62900 | 1875 |
2016-12-14 | 3750 | 3750 | 3650 | 3750 | 23600 | 1875 |
2016-12-15 | 3730 | 3805 | 3730 | 3765 | 31800 | 1882.5 |
2016-12-16 | 3795 | 3945 | 3655 | 3750 | 58600 | 1875 |
2016-12-19 | 3695 | 3735 | 3670 | 3735 | 20700 | 1867.5 |
2016-12-20 | 3700 | 3750 | 3660 | 3750 | 22400 | 1875 |
2016-12-21 | 3765 | 3765 | 3605 | 3650 | 24600 | 1825 |
2016-12-22 | 3585 | 3635 | 3485 | 3520 | 31100 | 1760 |
2016-12-26 | 3545 | 3710 | 3545 | 3690 | 34300 | 1845 |
2016-12-27 | 3735 | 3770 | 3675 | 3745 | 31200 | 1872.5 |
2016-12-28 | 3725 | 3760 | 3680 | 3685 | 19700 | 1842.5 |
2016-12-29 | 3685 | 3685 | 3580 | 3585 | 18900 | 1792.5 |
2016-12-30 | 3575 | 3725 | 3565 | 3700 | 18000 | 1850 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中の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。