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
727.3
円
(09:38)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,615 (24/01/11) | 722 (24/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,615 (24/01/11) | 722 (24/12/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 715 | 729 | 710 | 726 | +3 | +0.4 | 20,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,436 | 1,442 | 1,410 | 1,427 | -9 | -0.6 | 132,800 |
| 11/10 | 1,425 | 1,444 | 1,401 | 1,436 | +2 | +0.1 | 120,800 |
| 11/9 | 1,425 | 1,440 | 1,382 | 1,434 | +5 | +0.4 | 169,900 |
| 11/8 | 1,447 | 1,455 | 1,417 | 1,429 | +4 | +0.3 | 147,300 |
| 11/7 | 1,457 | 1,462 | 1,421 | 1,425 | -51 | -3.5 | 131,200 |
| 11/6 | 1,440 | 1,482 | 1,425 | 1,476 | +46 | +3.2 | 199,700 |
| 11/2 | 1,369 | 1,456 | 1,362 | 1,430 | +63 | +4.6 | 257,800 |
| 11/1 | 1,450 | 1,468 | 1,325 | 1,367 | +22 | +1.6 | 554,000 |
| 10/31 | 1,343 | 1,360 | 1,312 | 1,345 | -2 | -0.2 | 142,800 |
| 10/30 | 1,345 | 1,359 | 1,324 | 1,347 | -28 | -2.0 | 136,600 |
| 10/27 | 1,335 | 1,379 | 1,325 | 1,375 | +37 | +2.8 | 129,800 |
| 10/26 | 1,327 | 1,352 | 1,316 | 1,338 | -26 | -1.9 | 122,800 |
| 10/25 | 1,377 | 1,395 | 1,357 | 1,364 | -9 | -0.7 | 128,200 |
| 10/24 | 1,328 | 1,378 | 1,283 | 1,373 | +49 | +3.7 | 278,400 |
| 10/23 | 1,360 | 1,368 | 1,310 | 1,324 | -64 | -4.6 | 253,500 |
| 10/20 | 1,385 | 1,403 | 1,349 | 1,388 | +1 | +0.1 | 257,500 |
| 10/19 | 1,371 | 1,425 | 1,357 | 1,387 | -12 | -0.9 | 286,600 |
| 10/18 | 1,349 | 1,403 | 1,332 | 1,399 | +80 | +6.1 | 450,600 |
| 10/17 | 1,345 | 1,362 | 1,313 | 1,319 | -4 | -0.3 | 343,700 |
| 10/16 | 1,420 | 1,427 | 1,310 | 1,323 | -120 | -8.3 | 788,600 |
| 10/13 | 1,551 | 1,555 | 1,439 | 1,443 | -140 | -8.8 | 847,900 |
| 10/12 | 1,580 | 1,585 | 1,520 | 1,583 | -7 | -0.4 | 413,400 |
| 10/11 | 1,701 | 1,701 | 1,590 | 1,590 | -116 | -6.8 | 455,300 |
| 10/10 | 1,692 | 1,718 | 1,682 | 1,706 | +33 | +2.0 | 161,400 |
| 10/6 | 1,630 | 1,697 | 1,613 | 1,673 | +44 | +2.7 | 203,500 |
| 10/5 | 1,640 | 1,652 | 1,598 | 1,629 | +6 | +0.4 | 170,600 |
| 10/4 | 1,612 | 1,655 | 1,600 | 1,623 | -21 | -1.3 | 239,200 |
| 10/3 | 1,689 | 1,707 | 1,642 | 1,644 | -55 | -3.2 | 254,100 |
| 10/2 | 1,748 | 1,782 | 1,698 | 1,699 | -44 | -2.5 | 278,800 |
| 9/29 | 1,742 | 1,795 | 1,728 | 1,743 | +8 | +0.5 | 325,500 |
▶︎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
