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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,455 | 1,470 | 1,410 | 1,410 | -43 | -3.0 | 135,400 |
| 12/22 | 1,470 | 1,487 | 1,446 | 1,453 | -7 | -0.5 | 118,000 |
| 12/21 | 1,482 | 1,487 | 1,460 | 1,460 | -39 | -2.6 | 82,700 |
| 12/20 | 1,533 | 1,538 | 1,499 | 1,499 | -22 | -1.5 | 87,100 |
| 12/19 | 1,510 | 1,523 | 1,497 | 1,521 | +18 | +1.2 | 74,600 |
| 12/18 | 1,479 | 1,503 | 1,475 | 1,503 | +8 | +0.5 | 78,600 |
| 12/15 | 1,458 | 1,501 | 1,458 | 1,495 | +37 | +2.5 | 80,600 |
| 12/14 | 1,481 | 1,504 | 1,456 | 1,458 | -38 | -2.5 | 107,200 |
| 12/13 | 1,481 | 1,516 | 1,481 | 1,496 | +6 | +0.4 | 86,200 |
| 12/12 | 1,531 | 1,536 | 1,482 | 1,490 | -35 | -2.3 | 85,200 |
| 12/11 | 1,513 | 1,544 | 1,495 | 1,525 | +18 | +1.2 | 168,200 |
| 12/8 | 1,500 | 1,533 | 1,492 | 1,507 | -7 | -0.5 | 100,200 |
| 12/7 | 1,552 | 1,559 | 1,514 | 1,514 | -53 | -3.4 | 84,600 |
| 12/6 | 1,560 | 1,569 | 1,541 | 1,567 | +28 | +1.8 | 55,000 |
| 12/5 | 1,580 | 1,608 | 1,535 | 1,539 | -60 | -3.8 | 134,400 |
| 12/4 | 1,563 | 1,599 | 1,550 | 1,599 | +52 | +3.4 | 128,100 |
| 12/1 | 1,565 | 1,570 | 1,536 | 1,547 | -18 | -1.2 | 93,300 |
| 11/30 | 1,558 | 1,586 | 1,546 | 1,565 | +7 | +0.5 | 79,600 |
| 11/29 | 1,527 | 1,594 | 1,522 | 1,558 | +32 | +2.1 | 119,000 |
| 11/28 | 1,545 | 1,558 | 1,521 | 1,526 | -20 | -1.3 | 80,400 |
| 11/27 | 1,539 | 1,570 | 1,521 | 1,546 | +27 | +1.8 | 129,000 |
| 11/24 | 1,517 | 1,531 | 1,509 | 1,519 | +5 | +0.3 | 65,100 |
| 11/22 | 1,542 | 1,560 | 1,510 | 1,514 | -25 | -1.6 | 162,200 |
| 11/21 | 1,530 | 1,543 | 1,498 | 1,539 | +29 | +1.9 | 113,300 |
| 11/20 | 1,490 | 1,538 | 1,490 | 1,510 | +20 | +1.3 | 133,400 |
| 11/17 | 1,473 | 1,497 | 1,473 | 1,490 | +10 | +0.7 | 103,400 |
| 11/16 | 1,436 | 1,480 | 1,425 | 1,480 | +39 | +2.7 | 181,300 |
| 11/15 | 1,458 | 1,477 | 1,437 | 1,441 | +24 | +1.7 | 158,100 |
| 11/14 | 1,427 | 1,453 | 1,401 | 1,417 | -10 | -0.7 | 105,500 |
| 11/13 | 1,436 | 1,442 | 1,410 | 1,427 | -9 | -0.6 | 132,800 |
▶︎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
