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
725.9
円
(12:44)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 809 | 809 | 723 | 725 | -76 | -9.5 | 985,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 837 | 877 | 801 | 801 | -45 | -5.3 | 822,000 |
| 24/10 | 879 | 894 | 811 | 846 | -33 | -3.8 | 837,900 |
| 24/09 | 965 | 981 | 878 | 879 | -86 | -8.9 | 887,900 |
| 24/08 | 1,035 | 1,040 | 761 | 965 | -86 | -8.2 | 2,254,300 |
| 24/07 | 1,212 | 1,245 | 1,026 | 1,051 | -161 | -13.3 | 1,617,200 |
| 24/06 | 1,244 | 1,260 | 1,188 | 1,212 | -26 | -2.1 | 1,087,300 |
| 24/05 | 1,201 | 1,274 | 1,178 | 1,238 | +36 | +3.0 | 1,160,500 |
| 24/04 | 1,333 | 1,334 | 1,119 | 1,202 | -131 | -9.8 | 2,426,700 |
| 24/03 | 1,320 | 1,437 | 1,285 | 1,333 | +14 | +1.1 | 2,745,700 |
| 24/02 | 1,580 | 1,615 | 1,238 | 1,319 | -273 | -17.2 | 5,000,100 |
| 24/01 | 1,510 | 1,615 | 1,480 | 1,592 | +74 | +4.9 | 1,400,100 |
| 23/12 | 1,565 | 1,608 | 1,405 | 1,518 | -47 | -3.0 | 2,166,700 |
| 23/11 | 1,450 | 1,594 | 1,325 | 1,565 | +220 | +16.4 | 3,143,800 |
| 23/10 | 1,748 | 1,782 | 1,283 | 1,345 | -398 | -22.8 | 6,343,300 |
| 23/09 | 2,290 | 2,467 | 1,692 | 1,743 | -549 | -24.0 | 8,019,800 |
| 23/08 | 1,647 | 2,354 | 1,615 | 2,292 | +642 | +38.9 | 10,757,100 |
| 23/07 | 1,635 | 1,777 | 1,589 | 1,650 | +22 | +1.4 | 3,507,300 |
| 23/06 | 1,620 | 1,680 | 1,568 | 1,628 | +8 | +0.5 | 4,658,400 |
| 23/05 | 2,150 | 2,208 | 1,606 | 1,620 | -507 | -23.8 | 4,957,800 |
| 23/04 | 2,374 | 2,435 | 2,075 | 2,127 | -214 | -9.1 | 3,924,200 |
| 23/03 | 2,037 | 2,454 | 1,989 | 2,341 | +313 | +15.4 | 6,049,700 |
| 23/02 | 1,848 | 2,130 | 1,822 | 2,028 | +213 | +11.7 | 5,001,900 |
| 23/01 | 1,807 | 1,893 | 1,718 | 1,815 | +8 | +0.4 | 2,600,100 |
| 22/12 | 1,850 | 1,922 | 1,674 | 1,807 | -1 | -0.1 | 5,867,300 |
| 22/11 | 2,197 | 2,294 | 1,765 | 1,808 | -372 | -17.1 | 7,911,700 |
| 22/10 | 2,040 | 2,248 | 1,964 | 2,180 | +130 | +6.3 | 3,512,200 |
| 22/09 | 2,575 | 2,582 | 2,030 | 2,050 | -537 | -20.8 | 9,986,800 |
| 22/08 | 2,001 | 2,589 | 1,997 | 2,587 | +364 | +16.4 | 10,979,800 |
| 22/07 | 2,050 | 2,288 | 1,952 | 2,223 | +190 | +9.4 | 7,205,400 |
| 22/06 | 4,435 | 4,455 | 1,757 | 2,033 | -2,382 | -54.0 | 32,648,400 |
▶︎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
