！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,206 | 1,221 | 1,204 | 1,213 | +2 | +0.2 | 52,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,368 | 1,393 | 1,327 | 1,386 | +32 | +2.4 | 167,200 |
| 3/11 | 1,370 | 1,395 | 1,336 | 1,354 | -9 | -0.7 | 149,300 |
| 3/8 | 1,356 | 1,378 | 1,352 | 1,363 | +2 | +0.2 | 98,900 |
| 3/7 | 1,390 | 1,390 | 1,348 | 1,361 | -33 | -2.4 | 128,300 |
| 3/6 | 1,348 | 1,409 | 1,331 | 1,394 | +61 | +4.6 | 219,400 |
| 3/5 | 1,298 | 1,339 | 1,285 | 1,333 | +32 | +2.5 | 151,800 |
| 3/4 | 1,321 | 1,345 | 1,301 | 1,301 | 0 | 0.0 | 157,900 |
| 3/1 | 1,320 | 1,328 | 1,289 | 1,301 | -18 | -1.4 | 195,000 |
| 2/29 | 1,334 | 1,339 | 1,317 | 1,319 | -15 | -1.1 | 102,100 |
| 2/28 | 1,340 | 1,353 | 1,330 | 1,334 | +17 | +1.3 | 81,900 |
| 2/27 | 1,325 | 1,329 | 1,310 | 1,317 | -11 | -0.8 | 95,300 |
| 2/26 | 1,322 | 1,341 | 1,310 | 1,328 | -2 | -0.2 | 130,200 |
| 2/22 | 1,357 | 1,360 | 1,330 | 1,330 | -15 | -1.1 | 122,400 |
| 2/21 | 1,380 | 1,380 | 1,338 | 1,345 | -50 | -3.6 | 130,600 |
| 2/20 | 1,420 | 1,426 | 1,381 | 1,395 | -26 | -1.8 | 139,400 |
| 2/19 | 1,337 | 1,432 | 1,330 | 1,421 | +82 | +6.1 | 194,300 |
| 2/16 | 1,318 | 1,345 | 1,303 | 1,339 | +36 | +2.8 | 184,600 |
| 2/15 | 1,288 | 1,313 | 1,288 | 1,303 | +18 | +1.4 | 145,800 |
| 2/14 | 1,301 | 1,305 | 1,280 | 1,285 | -43 | -3.2 | 143,200 |
| 2/13 | 1,392 | 1,402 | 1,328 | 1,328 | -34 | -2.5 | 219,700 |
| 2/9 | 1,349 | 1,411 | 1,342 | 1,362 | +29 | +2.2 | 334,100 |
| 2/8 | 1,329 | 1,340 | 1,289 | 1,333 | +12 | +0.9 | 203,700 |
| 2/7 | 1,271 | 1,330 | 1,252 | 1,321 | +43 | +3.4 | 468,400 |
| 2/6 | 1,300 | 1,323 | 1,278 | 1,278 | +2 | +0.2 | 672,500 |
| 2/5 | 1,271 | 1,318 | 1,238 | 1,276 | -325 | -20.3 | 1,347,200 |
| 2/2 | 1,593 | 1,615 | 1,578 | 1,601 | +39 | +2.5 | 210,700 |
▶︎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