！決算発表予定日 2024/05/14
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,172 | 1,184 | 1,164 | 1,176 | +6 | +0.5 | 63,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,183 | 1,205 | 1,180 | 1,193 | -5 | -0.4 | 81,000 |
| 4/4 | 1,201 | 1,206 | 1,184 | 1,198 | +4 | +0.3 | 111,800 |
| 4/3 | 1,186 | 1,214 | 1,171 | 1,194 | -1 | -0.1 | 234,100 |
| 4/2 | 1,270 | 1,276 | 1,193 | 1,195 | -86 | -6.7 | 364,000 |
| 4/1 | 1,333 | 1,334 | 1,281 | 1,281 | -52 | -3.9 | 205,500 |
| 3/29 | 1,315 | 1,343 | 1,312 | 1,333 | +18 | +1.4 | 71,600 |
| 3/28 | 1,314 | 1,329 | 1,309 | 1,315 | -20 | -1.5 | 116,400 |
| 3/27 | 1,354 | 1,366 | 1,335 | 1,335 | -19 | -1.4 | 115,000 |
| 3/26 | 1,336 | 1,392 | 1,332 | 1,354 | +14 | +1.0 | 285,600 |
| 3/25 | 1,362 | 1,362 | 1,340 | 1,340 | -34 | -2.5 | 120,200 |
| 3/22 | 1,388 | 1,388 | 1,366 | 1,374 | -8 | -0.6 | 90,100 |
| 3/21 | 1,390 | 1,399 | 1,369 | 1,382 | -2 | -0.1 | 102,900 |
| 3/19 | 1,355 | 1,384 | 1,334 | 1,384 | +16 | +1.2 | 152,100 |
| 3/18 | 1,377 | 1,394 | 1,366 | 1,368 | -9 | -0.7 | 68,200 |
| 3/15 | 1,394 | 1,407 | 1,370 | 1,377 | -36 | -2.6 | 91,100 |
| 3/14 | 1,371 | 1,415 | 1,360 | 1,413 | +25 | +1.8 | 108,000 |
| 3/13 | 1,410 | 1,437 | 1,383 | 1,388 | +2 | +0.1 | 156,700 |
▶︎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