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) | 728 (24/12/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,615 (24/01/11) | 728 (24/12/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 729 | 730 | 722 | 723 | -13 | -1.8 | 68,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,205 | 1,219 | 1,190 | 1,196 | -9 | -0.8 | 49,000 |
| 6/21 | 1,225 | 1,240 | 1,205 | 1,205 | -18 | -1.5 | 89,500 |
| 6/20 | 1,237 | 1,237 | 1,202 | 1,223 | -14 | -1.1 | 62,500 |
| 6/19 | 1,236 | 1,248 | 1,218 | 1,237 | +10 | +0.8 | 70,900 |
| 6/18 | 1,230 | 1,249 | 1,216 | 1,227 | -3 | -0.2 | 71,300 |
| 6/17 | 1,240 | 1,245 | 1,217 | 1,230 | -13 | -1.1 | 87,100 |
| 6/14 | 1,208 | 1,245 | 1,198 | 1,243 | +16 | +1.3 | 76,000 |
| 6/13 | 1,239 | 1,244 | 1,224 | 1,227 | -3 | -0.2 | 19,400 |
| 6/12 | 1,243 | 1,247 | 1,214 | 1,230 | -10 | -0.8 | 35,700 |
| 6/11 | 1,247 | 1,249 | 1,239 | 1,240 | +5 | +0.4 | 40,600 |
| 6/10 | 1,221 | 1,247 | 1,221 | 1,235 | +14 | +1.2 | 29,300 |
| 6/7 | 1,211 | 1,234 | 1,205 | 1,221 | +10 | +0.8 | 25,100 |
| 6/6 | 1,231 | 1,234 | 1,194 | 1,211 | -20 | -1.6 | 77,900 |
| 6/5 | 1,232 | 1,249 | 1,228 | 1,231 | -22 | -1.8 | 27,900 |
| 6/4 | 1,215 | 1,260 | 1,215 | 1,253 | +33 | +2.7 | 64,800 |
| 6/3 | 1,244 | 1,244 | 1,219 | 1,220 | -18 | -1.5 | 34,400 |
| 5/31 | 1,211 | 1,238 | 1,209 | 1,238 | +27 | +2.2 | 44,700 |
| 5/30 | 1,205 | 1,237 | 1,205 | 1,211 | -11 | -0.9 | 71,700 |
| 5/29 | 1,265 | 1,265 | 1,215 | 1,222 | -43 | -3.4 | 54,000 |
| 5/28 | 1,240 | 1,274 | 1,234 | 1,265 | +25 | +2.0 | 86,100 |
| 5/27 | 1,228 | 1,240 | 1,217 | 1,240 | +11 | +0.9 | 44,300 |
| 5/24 | 1,220 | 1,240 | 1,219 | 1,229 | -6 | -0.5 | 36,600 |
| 5/23 | 1,210 | 1,240 | 1,204 | 1,235 | +31 | +2.6 | 53,900 |
| 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 |
▶︎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
