6035東証P貸借
業種 サービス業
アイ・アールジャパンホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,467 (23/09/13) | 1,119 (24/04/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,615 (24/01/11) | 1,119 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,210 | 1,240 | 1,204 | 1,235 | +31 | +2.6 | 53,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,225 | 1,225 | 1,204 | 1,204 | -18 | -1.5 | 28,600 |
| 5/21 | 1,239 | 1,253 | 1,222 | 1,222 | -9 | -0.7 | 33,700 |
| 5/20 | 1,217 | 1,249 | 1,216 | 1,231 | +11 | +0.9 | 58,400 |
| 5/17 | 1,182 | 1,229 | 1,182 | 1,220 | +38 | +3.2 | 49,400 |
| 5/16 | 1,212 | 1,229 | 1,178 | 1,182 | -31 | -2.6 | 64,000 |
| 5/15 | 1,221 | 1,254 | 1,203 | 1,213 | -8 | -0.7 | 113,300 |
| 5/14 | 1,219 | 1,230 | 1,212 | 1,221 | +6 | +0.5 | 68,700 |
| 5/13 | 1,200 | 1,219 | 1,197 | 1,215 | +15 | +1.3 | 47,200 |
| 5/10 | 1,220 | 1,230 | 1,200 | 1,200 | -10 | -0.8 | 42,100 |
| 5/9 | 1,214 | 1,229 | 1,205 | 1,210 | -2 | -0.2 | 52,500 |
| 5/8 | 1,228 | 1,235 | 1,212 | 1,212 | -14 | -1.1 | 51,600 |
| 5/7 | 1,225 | 1,229 | 1,213 | 1,226 | +13 | +1.1 | 58,000 |
| 5/2 | 1,206 | 1,221 | 1,204 | 1,213 | +2 | +0.2 | 52,200 |
| 5/1 | 1,201 | 1,225 | 1,190 | 1,211 | +9 | +0.8 | 49,500 |
| 4/30 | 1,219 | 1,226 | 1,196 | 1,202 | -3 | -0.3 | 60,200 |
| 4/26 | 1,180 | 1,207 | 1,169 | 1,205 | +29 | +2.5 | 77,600 |
| 4/25 | 1,172 | 1,184 | 1,164 | 1,176 | +6 | +0.5 | 63,500 |
| 4/24 | 1,184 | 1,187 | 1,169 | 1,170 | -6 | -0.5 | 58,800 |
| 4/23 | 1,180 | 1,186 | 1,170 | 1,176 | +1 | +0.1 | 48,900 |
| 4/22 | 1,152 | 1,175 | 1,152 | 1,175 | +30 | +2.6 | 59,500 |
| 4/19 | 1,166 | 1,178 | 1,136 | 1,145 | -22 | -1.9 | 110,300 |
| 4/18 | 1,157 | 1,182 | 1,157 | 1,167 | +23 | +2.0 | 73,800 |
| 4/17 | 1,124 | 1,158 | 1,119 | 1,144 | +22 | +2.0 | 121,800 |
| 4/16 | 1,132 | 1,144 | 1,120 | 1,122 | -20 | -1.8 | 94,200 |
| 4/15 | 1,120 | 1,147 | 1,119 | 1,142 | +6 | +0.5 | 78,000 |
| 4/12 | 1,155 | 1,167 | 1,130 | 1,136 | -19 | -1.7 | 117,300 |
| 4/11 | 1,144 | 1,161 | 1,135 | 1,155 | -5 | -0.4 | 97,300 |
| 4/10 | 1,189 | 1,203 | 1,157 | 1,160 | -29 | -2.4 | 164,200 |
| 4/9 | 1,190 | 1,194 | 1,168 | 1,189 | +3 | +0.3 | 101,400 |
| 4/8 | 1,189 | 1,191 | 1,170 | 1,186 | -7 | -0.6 | 103,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて