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 |
---|---|---|---|---|---|---|
2020-01-06 | 1405 | 1407 | 1355 | 1363 | 91300 | 1363 |
2020-01-07 | 1393 | 1405 | 1359 | 1377 | 65800 | 1377 |
2020-01-08 | 1361 | 1361 | 1249 | 1278 | 196400 | 1278 |
2020-01-09 | 1324 | 1379 | 1307 | 1356 | 122600 | 1356 |
2020-01-10 | 1361 | 1392 | 1331 | 1343 | 82800 | 1343 |
2020-01-14 | 1377 | 1377 | 1300 | 1340 | 74700 | 1340 |
2020-01-15 | 1344 | 1366 | 1329 | 1342 | 61000 | 1342 |
2020-01-16 | 1349 | 1357 | 1327 | 1357 | 39500 | 1357 |
2020-01-17 | 1365 | 1370 | 1328 | 1364 | 39100 | 1364 |
2020-01-20 | 1351 | 1359 | 1316 | 1330 | 42900 | 1330 |
2020-01-21 | 1325 | 1326 | 1280 | 1302 | 71500 | 1302 |
2020-01-22 | 1264 | 1331 | 1264 | 1331 | 91400 | 1331 |
2020-01-23 | 1332 | 1357 | 1310 | 1313 | 62800 | 1313 |
2020-01-24 | 1312 | 1312 | 1262 | 1271 | 59700 | 1271 |
2020-01-27 | 1220 | 1274 | 1218 | 1231 | 90200 | 1231 |
2020-01-28 | 1210 | 1313 | 1209 | 1306 | 93900 | 1306 |
2020-01-29 | 1300 | 1301 | 1247 | 1251 | 66600 | 1251 |
2020-01-30 | 1250 | 1267 | 1180 | 1212 | 102300 | 1212 |
2020-01-31 | 1214 | 1230 | 1190 | 1213 | 25500 | 1213 |
2020-02-03 | 1180 | 1205 | 1152 | 1194 | 122800 | 1194 |
2020-02-04 | 1190 | 1220 | 1176 | 1203 | 34100 | 1203 |
2020-02-05 | 1224 | 1235 | 1198 | 1226 | 33900 | 1226 |
2020-02-06 | 1226 | 1238 | 1213 | 1234 | 17700 | 1234 |
2020-02-07 | 1238 | 1255 | 1196 | 1208 | 34800 | 1208 |
2020-02-10 | 1196 | 1219 | 1180 | 1200 | 41700 | 1200 |
2020-02-12 | 1200 | 1266 | 1200 | 1254 | 38200 | 1254 |
2020-02-13 | 1242 | 1258 | 1223 | 1241 | 46600 | 1241 |
2020-02-14 | 1258 | 1265 | 1205 | 1218 | 54200 | 1218 |
2020-02-17 | 1188 | 1191 | 1100 | 1100 | 119500 | 1100 |
2020-02-18 | 1070 | 1092 | 1002 | 1033 | 121000 | 1033 |
2020-02-19 | 984 | 1037 | 982 | 1028 | 142800 | 1028 |
2020-02-20 | 1028 | 1035 | 995 | 1003 | 41400 | 1003 |
2020-02-21 | 1001 | 1032 | 990 | 1017 | 39300 | 1017 |
2020-02-25 | 916 | 971 | 916 | 963 | 80400 | 963 |
2020-02-26 | 948 | 963 | 910 | 938 | 51100 | 938 |
2020-02-27 | 938 | 938 | 884 | 892 | 61100 | 892 |
2020-02-28 | 844 | 875 | 816 | 816 | 106200 | 816 |
2020-03-02 | 815 | 920 | 815 | 872 | 201400 | 872 |
2020-03-03 | 917 | 917 | 857 | 879 | 98100 | 879 |
2020-03-04 | 849 | 905 | 839 | 888 | 60000 | 888 |
2020-03-05 | 894 | 902 | 857 | 866 | 46800 | 866 |
2020-03-06 | 851 | 851 | 811 | 820 | 51800 | 820 |
2020-03-09 | 770 | 773 | 706 | 708 | 94400 | 708 |
2020-03-10 | 693 | 758 | 636 | 736 | 71000 | 736 |
2020-03-11 | 743 | 755 | 687 | 697 | 46800 | 697 |
2020-03-12 | 667 | 693 | 630 | 650 | 94400 | 650 |
2020-03-13 | 640 | 640 | 550 | 563 | 122800 | 563 |
2020-03-16 | 599 | 631 | 573 | 580 | 84100 | 580 |
2020-03-17 | 552 | 627 | 552 | 622 | 107300 | 622 |
2020-03-18 | 622 | 630 | 590 | 595 | 67800 | 595 |
2020-03-19 | 600 | 600 | 527 | 527 | 110100 | 527 |
2020-03-23 | 550 | 589 | 535 | 576 | 74800 | 576 |
2020-03-24 | 592 | 676 | 590 | 674 | 72900 | 674 |
2020-03-25 | 734 | 734 | 672 | 699 | 67600 | 699 |
2020-03-26 | 659 | 680 | 644 | 647 | 37100 | 647 |
2020-03-27 | 657 | 679 | 638 | 646 | 27300 | 646 |
2020-03-30 | 616 | 628 | 605 | 627 | 34800 | 627 |
2020-03-31 | 642 | 696 | 630 | 647 | 74200 | 647 |
2020-04-01 | 634 | 658 | 619 | 624 | 35100 | 624 |
2020-04-02 | 623 | 651 | 620 | 635 | 21700 | 635 |
2020-04-03 | 635 | 645 | 596 | 605 | 22900 | 605 |
2020-04-06 | 610 | 644 | 597 | 638 | 26500 | 638 |
2020-04-07 | 658 | 690 | 650 | 671 | 22900 | 671 |
2020-04-08 | 675 | 686 | 651 | 682 | 18800 | 682 |
2020-04-09 | 695 | 701 | 658 | 663 | 33900 | 663 |
2020-04-10 | 673 | 673 | 638 | 670 | 27200 | 670 |
2020-04-13 | 665 | 665 | 635 | 659 | 32300 | 659 |
2020-04-14 | 659 | 720 | 659 | 714 | 66100 | 714 |
2020-04-15 | 726 | 733 | 710 | 711 | 21000 | 711 |
2020-04-16 | 711 | 719 | 688 | 704 | 20000 | 704 |
2020-04-17 | 710 | 755 | 710 | 753 | 41900 | 753 |
2020-04-20 | 723 | 793 | 719 | 786 | 58300 | 786 |
2020-04-21 | 786 | 786 | 727 | 731 | 55300 | 731 |
2020-04-22 | 716 | 717 | 688 | 697 | 33400 | 697 |
2020-04-23 | 719 | 748 | 708 | 730 | 39200 | 730 |
2020-04-24 | 736 | 803 | 727 | 800 | 92200 | 800 |
2020-04-27 | 860 | 926 | 845 | 865 | 288600 | 865 |
2020-04-28 | 870 | 875 | 793 | 822 | 168000 | 822 |
2020-04-30 | 867 | 872 | 819 | 855 | 117800 | 855 |
2020-05-01 | 905 | 950 | 881 | 903 | 206000 | 903 |
2020-05-07 | 904 | 972 | 904 | 937 | 114300 | 937 |
2020-05-08 | 938 | 950 | 897 | 950 | 89200 | 950 |
2020-05-11 | 960 | 965 | 926 | 963 | 49100 | 963 |
2020-05-12 | 978 | 1021 | 962 | 999 | 69800 | 999 |
2020-05-13 | 984 | 1011 | 971 | 988 | 36200 | 988 |
2020-05-14 | 976 | 979 | 936 | 936 | 70500 | 936 |
2020-05-15 | 906 | 939 | 902 | 930 | 59300 | 930 |
2020-05-18 | 888 | 969 | 866 | 969 | 77600 | 969 |
2020-05-19 | 984 | 989 | 937 | 940 | 32200 | 940 |
2020-05-20 | 940 | 1015 | 940 | 1010 | 49600 | 1010 |
2020-05-21 | 1015 | 1045 | 1003 | 1030 | 61800 | 1030 |
2020-05-22 | 1026 | 1026 | 992 | 1007 | 40600 | 1007 |
2020-05-25 | 1011 | 1037 | 997 | 1026 | 35300 | 1026 |
2020-05-26 | 1020 | 1030 | 980 | 982 | 43700 | 982 |
2020-05-27 | 995 | 1005 | 955 | 1001 | 50100 | 1001 |
2020-05-28 | 997 | 1014 | 959 | 965 | 29600 | 965 |
2020-05-29 | 965 | 1009 | 964 | 986 | 38400 | 986 |
2020-06-01 | 995 | 995 | 966 | 971 | 27000 | 971 |
2020-06-02 | 984 | 1040 | 984 | 1033 | 67800 | 1033 |
2020-06-03 | 1055 | 1210 | 1010 | 1031 | 333700 | 1031 |
2020-06-04 | 1049 | 1056 | 991 | 995 | 70500 | 995 |
2020-06-05 | 1005 | 1030 | 980 | 1026 | 47700 | 1026 |
2020-06-08 | 1037 | 1079 | 1017 | 1072 | 75900 | 1072 |
2020-06-09 | 1098 | 1160 | 1080 | 1152 | 177200 | 1152 |
2020-06-10 | 1150 | 1155 | 1092 | 1106 | 76300 | 1106 |
2020-06-11 | 1090 | 1093 | 1030 | 1030 | 84100 | 1030 |
2020-06-12 | 993 | 1016 | 969 | 1004 | 89300 | 1004 |
2020-06-15 | 1000 | 1000 | 933 | 933 | 64800 | 933 |
2020-06-16 | 974 | 1018 | 968 | 1007 | 54100 | 1007 |
2020-06-17 | 1005 | 1027 | 995 | 1010 | 24700 | 1010 |
2020-06-18 | 1026 | 1144 | 1021 | 1143 | 157700 | 1143 |
2020-06-19 | 1150 | 1152 | 1082 | 1103 | 136800 | 1103 |
2020-06-22 | 1119 | 1185 | 1084 | 1161 | 127900 | 1161 |
2020-06-23 | 1150 | 1161 | 1103 | 1107 | 81100 | 1107 |
2020-06-24 | 1117 | 1117 | 1070 | 1089 | 60600 | 1089 |
2020-06-25 | 1060 | 1080 | 1051 | 1053 | 47800 | 1053 |
2020-06-26 | 1075 | 1080 | 1005 | 1005 | 55400 | 1005 |
2020-06-29 | 1000 | 1000 | 940 | 951 | 69200 | 951 |
2020-06-30 | 977 | 977 | 905 | 927 | 60800 | 927 |
2020-07-01 | 940 | 959 | 925 | 941 | 37700 | 941 |
2020-07-02 | 949 | 960 | 892 | 901 | 65900 | 901 |
2020-07-03 | 905 | 932 | 898 | 931 | 51700 | 931 |
2020-07-06 | 902 | 944 | 902 | 941 | 31400 | 941 |
2020-07-07 | 945 | 962 | 918 | 953 | 44900 | 953 |
2020-07-08 | 949 | 964 | 939 | 958 | 28400 | 958 |
2020-07-09 | 952 | 968 | 930 | 930 | 31800 | 930 |
2020-07-10 | 930 | 936 | 903 | 903 | 25700 | 903 |
2020-07-13 | 913 | 940 | 905 | 940 | 16200 | 940 |
2020-07-14 | 927 | 931 | 901 | 922 | 24700 | 922 |
2020-07-15 | 928 | 944 | 914 | 944 | 17400 | 944 |
2020-07-16 | 944 | 953 | 920 | 924 | 16700 | 924 |
2020-07-17 | 920 | 926 | 893 | 898 | 28900 | 898 |
2020-07-20 | 909 | 909 | 870 | 885 | 24900 | 885 |
2020-07-21 | 888 | 926 | 888 | 913 | 22900 | 913 |
2020-07-22 | 921 | 940 | 914 | 930 | 20600 | 930 |
2020-07-27 | 927 | 930 | 900 | 900 | 18100 | 900 |
2020-07-28 | 904 | 905 | 877 | 880 | 19600 | 880 |
2020-07-29 | 880 | 888 | 840 | 842 | 25300 | 842 |
2020-07-30 | 849 | 856 | 816 | 834 | 19600 | 834 |
2020-07-31 | 819 | 820 | 790 | 797 | 24700 | 797 |
2020-08-03 | 793 | 846 | 793 | 844 | 19300 | 844 |
2020-08-04 | 852 | 862 | 843 | 846 | 9000 | 846 |
2020-08-05 | 842 | 882 | 833 | 879 | 17200 | 879 |
2020-08-06 | 880 | 880 | 856 | 861 | 7100 | 861 |
2020-08-07 | 862 | 863 | 842 | 849 | 6600 | 849 |
2020-08-11 | 861 | 876 | 856 | 876 | 9400 | 876 |
2020-08-12 | 869 | 874 | 854 | 874 | 11600 | 874 |
2020-08-13 | 888 | 905 | 883 | 905 | 22800 | 905 |
2020-08-14 | 909 | 927 | 899 | 907 | 37400 | 907 |
2020-08-17 | 862 | 894 | 861 | 880 | 36600 | 880 |
2020-08-18 | 879 | 900 | 871 | 892 | 14800 | 892 |
2020-08-19 | 898 | 909 | 881 | 909 | 17900 | 909 |
2020-08-20 | 913 | 918 | 896 | 900 | 13000 | 900 |
2020-08-21 | 904 | 915 | 898 | 903 | 7900 | 903 |
2020-08-24 | 910 | 911 | 892 | 893 | 13100 | 893 |
2020-08-25 | 908 | 908 | 886 | 886 | 12600 | 886 |
2020-08-26 | 881 | 892 | 878 | 882 | 19100 | 882 |
2020-08-27 | 883 | 890 | 869 | 873 | 14800 | 873 |
2020-08-28 | 862 | 868 | 835 | 837 | 46700 | 837 |
2020-08-31 | 861 | 885 | 860 | 877 | 23300 | 877 |
2020-09-01 | 877 | 912 | 862 | 912 | 39100 | 912 |
2020-09-02 | 927 | 927 | 884 | 897 | 34400 | 897 |
2020-09-03 | 908 | 911 | 883 | 896 | 16000 | 896 |
2020-09-04 | 888 | 888 | 874 | 882 | 18800 | 882 |
2020-09-07 | 880 | 895 | 857 | 866 | 27000 | 866 |
2020-09-08 | 878 | 885 | 861 | 885 | 11900 | 885 |
2020-09-09 | 882 | 882 | 861 | 870 | 18600 | 870 |
2020-09-10 | 885 | 885 | 860 | 861 | 12400 | 861 |
2020-09-11 | 875 | 882 | 857 | 882 | 9100 | 882 |
2020-09-14 | 883 | 901 | 882 | 887 | 18300 | 887 |
2020-09-15 | 896 | 924 | 893 | 923 | 30400 | 923 |
2020-09-16 | 932 | 941 | 912 | 933 | 36200 | 933 |
2020-09-17 | 934 | 953 | 914 | 916 | 39700 | 916 |
2020-09-18 | 957 | 1030 | 946 | 1005 | 256100 | 1005 |
2020-09-23 | 1000 | 1029 | 974 | 1013 | 80700 | 1013 |
2020-09-24 | 1008 | 1008 | 942 | 963 | 115800 | 963 |
2020-09-25 | 989 | 1113 | 989 | 1113 | 462200 | 1113 |
2020-09-28 | 1112 | 1177 | 1057 | 1087 | 395500 | 1087 |
2020-09-29 | 1088 | 1263 | 1088 | 1137 | 353100 | 1137 |
2020-09-30 | 1157 | 1186 | 1108 | 1128 | 151900 | 1128 |
2020-10-02 | 1126 | 1136 | 1049 | 1060 | 127700 | 1060 |
2020-10-05 | 1066 | 1107 | 1066 | 1091 | 53800 | 1091 |
2020-10-06 | 1091 | 1138 | 1066 | 1115 | 54700 | 1115 |
2020-10-07 | 1094 | 1115 | 1072 | 1076 | 43500 | 1076 |
2020-10-08 | 1080 | 1111 | 1077 | 1103 | 33200 | 1103 |
2020-10-09 | 1101 | 1152 | 1074 | 1134 | 120300 | 1134 |
2020-10-12 | 1164 | 1209 | 1156 | 1161 | 167100 | 1161 |
2020-10-13 | 1165 | 1197 | 1126 | 1126 | 146000 | 1126 |
2020-10-14 | 1134 | 1282 | 1133 | 1213 | 539400 | 1213 |
2020-10-15 | 1196 | 1223 | 1141 | 1141 | 131200 | 1141 |
2020-10-16 | 1141 | 1186 | 1105 | 1119 | 106900 | 1119 |
2020-10-19 | 1149 | 1240 | 1141 | 1230 | 192700 | 1230 |
2020-10-20 | 1369 | 1415 | 1282 | 1358 | 558500 | 1358 |
2020-10-21 | 1358 | 1384 | 1336 | 1372 | 192700 | 1372 |
2020-10-22 | 1375 | 1453 | 1305 | 1338 | 452000 | 1338 |
2020-10-23 | 1328 | 1420 | 1279 | 1406 | 402000 | 1406 |
2020-10-26 | 1400 | 1400 | 1266 | 1273 | 383000 | 1273 |
2020-10-27 | 1248 | 1294 | 1190 | 1243 | 294400 | 1243 |
2020-10-28 | 1250 | 1287 | 1225 | 1262 | 173900 | 1262 |
2020-10-29 | 1249 | 1354 | 1217 | 1345 | 182500 | 1345 |
2020-10-30 | 1338 | 1344 | 1205 | 1247 | 276500 | 1247 |
2020-11-02 | 1235 | 1243 | 1199 | 1216 | 152000 | 1216 |
2020-11-04 | 1231 | 1305 | 1231 | 1278 | 203200 | 1278 |
2020-11-05 | 1306 | 1345 | 1258 | 1323 | 226700 | 1323 |
2020-11-06 | 1340 | 1340 | 1260 | 1262 | 164800 | 1262 |
2020-11-09 | 1263 | 1300 | 1246 | 1251 | 112400 | 1251 |
2020-11-10 | 1250 | 1250 | 1143 | 1159 | 214600 | 1159 |
2020-11-11 | 1175 | 1223 | 1147 | 1202 | 111100 | 1202 |
2020-11-12 | 1186 | 1212 | 1162 | 1179 | 71700 | 1179 |
2020-11-13 | 1158 | 1172 | 1120 | 1148 | 102500 | 1148 |
2020-11-16 | 1118 | 1309 | 1118 | 1287 | 247900 | 1287 |
2020-11-17 | 1282 | 1320 | 1227 | 1235 | 166900 | 1235 |
2020-11-18 | 1222 | 1318 | 1212 | 1287 | 141200 | 1287 |
2020-11-19 | 1302 | 1362 | 1295 | 1324 | 219000 | 1324 |
2020-11-20 | 1302 | 1378 | 1301 | 1343 | 205100 | 1343 |
2020-11-24 | 1345 | 1389 | 1328 | 1373 | 147600 | 1373 |
2020-11-25 | 1385 | 1414 | 1305 | 1335 | 111200 | 1335 |
2020-11-26 | 1335 | 1399 | 1335 | 1366 | 80100 | 1366 |
2020-11-27 | 1401 | 1510 | 1401 | 1504 | 374100 | 1504 |
2020-11-30 | 1513 | 1583 | 1486 | 1539 | 290900 | 1539 |
2020-12-01 | 1551 | 1612 | 1526 | 1591 | 181500 | 1591 |
2020-12-02 | 1580 | 1593 | 1405 | 1422 | 262600 | 1422 |
2020-12-03 | 1414 | 1454 | 1340 | 1343 | 159200 | 1343 |
2020-12-04 | 1343 | 1354 | 1255 | 1265 | 191000 | 1265 |
2020-12-07 | 1276 | 1276 | 1200 | 1211 | 146900 | 1211 |
2020-12-08 | 1211 | 1262 | 1210 | 1226 | 76700 | 1226 |
2020-12-09 | 1230 | 1253 | 1188 | 1193 | 61000 | 1193 |
2020-12-10 | 1204 | 1208 | 1170 | 1175 | 35700 | 1175 |
2020-12-11 | 1205 | 1256 | 1205 | 1218 | 79800 | 1218 |
2020-12-14 | 1212 | 1245 | 1204 | 1230 | 42400 | 1230 |
2020-12-15 | 1225 | 1225 | 1181 | 1186 | 47300 | 1186 |
2020-12-16 | 1205 | 1205 | 1163 | 1179 | 45100 | 1179 |
2020-12-17 | 1198 | 1232 | 1180 | 1225 | 54000 | 1225 |
2020-12-18 | 1214 | 1219 | 1168 | 1181 | 51000 | 1181 |
2020-12-21 | 1191 | 1214 | 1155 | 1161 | 40300 | 1161 |
2020-12-22 | 1161 | 1168 | 1105 | 1117 | 94700 | 1117 |
2020-12-24 | 1144 | 1149 | 1123 | 1123 | 32500 | 1123 |
2020-12-25 | 1135 | 1143 | 1098 | 1112 | 31100 | 1112 |
2020-12-28 | 1117 | 1117 | 1020 | 1085 | 65900 | 1085 |
2020-12-30 | 1139 | 1162 | 1120 | 1135 | 41500 | 1135 |
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。