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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,580 | 1,585 | 1,561 | 1,562 | -30 | -1.9 | 74,000 |
| 1/31 | 1,566 | 1,595 | 1,559 | 1,592 | +15 | +1.0 | 66,800 |
| 1/30 | 1,571 | 1,599 | 1,557 | 1,577 | +2 | +0.1 | 68,500 |
| 1/29 | 1,573 | 1,584 | 1,557 | 1,575 | +20 | +1.3 | 41,300 |
| 1/26 | 1,556 | 1,575 | 1,546 | 1,555 | -13 | -0.8 | 54,900 |
| 1/25 | 1,575 | 1,589 | 1,548 | 1,568 | -12 | -0.8 | 63,000 |
| 1/24 | 1,592 | 1,608 | 1,569 | 1,580 | -10 | -0.6 | 49,900 |
| 1/23 | 1,600 | 1,603 | 1,579 | 1,590 | -1 | -0.1 | 58,900 |
| 1/22 | 1,575 | 1,603 | 1,563 | 1,591 | +34 | +2.2 | 86,000 |
| 1/19 | 1,563 | 1,580 | 1,553 | 1,557 | +2 | +0.1 | 52,100 |
| 1/18 | 1,552 | 1,571 | 1,546 | 1,555 | -9 | -0.6 | 54,100 |
| 1/17 | 1,600 | 1,603 | 1,564 | 1,564 | -17 | -1.1 | 80,900 |
| 1/16 | 1,582 | 1,607 | 1,580 | 1,581 | -19 | -1.2 | 59,800 |
| 1/15 | 1,580 | 1,605 | 1,567 | 1,600 | +17 | +1.1 | 71,900 |
| 1/12 | 1,606 | 1,614 | 1,553 | 1,583 | -28 | -1.7 | 127,400 |
| 1/11 | 1,598 | 1,615 | 1,572 | 1,611 | +35 | +2.2 | 171,200 |
| 1/10 | 1,573 | 1,582 | 1,556 | 1,576 | 0 | 0.0 | 61,400 |
| 1/9 | 1,530 | 1,576 | 1,530 | 1,576 | +61 | +4.0 | 91,300 |
| 1/5 | 1,539 | 1,540 | 1,508 | 1,515 | -12 | -0.8 | 53,100 |
| 1/4 | 1,510 | 1,536 | 1,480 | 1,527 | +9 | +0.6 | 87,600 |
| 12/29 | 1,480 | 1,524 | 1,474 | 1,518 | +17 | +1.1 | 92,000 |
| 12/28 | 1,498 | 1,512 | 1,477 | 1,501 | +5 | +0.3 | 97,100 |
| 12/27 | 1,441 | 1,499 | 1,441 | 1,496 | +44 | +3.0 | 118,400 |
| 12/26 | 1,405 | 1,456 | 1,405 | 1,452 | +42 | +3.0 | 159,800 |
▶︎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
