！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,201 | 1,235 | 1,190 | 1,200 | -2 | -0.2 | 348,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 12,220 | 12,420 | 10,250 | 10,510 | -1,860 | -15.0 | 2,547,100 |
| 21/09 | 13,160 | 15,910 | 12,270 | 12,370 | -790 | -6.0 | 1,913,900 |
| 21/08 | 13,910 | 14,160 | 10,660 | 13,160 | -390 | -2.9 | 2,693,200 |
| 21/07 | 13,770 | 14,760 | 13,420 | 13,550 | -440 | -3.2 | 1,569,800 |
| 21/06 | 14,000 | 15,100 | 12,790 | 13,990 | +190 | +1.4 | 1,686,200 |
| 21/05 | 14,070 | 14,650 | 12,110 | 13,800 | -570 | -4.0 | 2,572,400 |
| 21/04 | 13,500 | 16,990 | 13,410 | 14,370 | +1,000 | +7.5 | 3,665,000 |
| 21/03 | 13,150 | 13,850 | 12,200 | 13,370 | +450 | +3.5 | 2,233,800 |
| 21/02 | 17,760 | 18,390 | 12,740 | 12,920 | -4,670 | -26.6 | 2,703,200 |
| 21/01 | 16,670 | 19,550 | 16,180 | 17,590 | +1,110 | +6.7 | 1,862,500 |
| 20/12 | 16,630 | 17,450 | 14,860 | 16,480 | -170 | -1.0 | 1,944,800 |
| 20/11 | 11,450 | 16,680 | 11,330 | 16,650 | +5,090 | +44.0 | 3,282,700 |
| 20/10 | 13,390 | 13,580 | 10,700 | 11,560 | -1,660 | -12.6 | 2,761,800 |
| 20/09 | 13,260 | 15,430 | 11,490 | 13,220 | +230 | +1.8 | 3,585,100 |
| 20/08 | 12,000 | 13,390 | 11,520 | 12,990 | +1,330 | +11.4 | 2,878,900 |
| 20/07 | 11,620 | 12,950 | 10,460 | 11,660 | +390 | +3.5 | 3,847,900 |
| 20/06 | 9,590 | 12,040 | 9,310 | 11,270 | +1,720 | +18.0 | 4,252,200 |
| 20/05 | 6,450 | 9,800 | 6,180 | 9,550 | +3,000 | +45.8 | 4,423,300 |
| 20/04 | 5,800 | 7,350 | 4,945 | 6,550 | +750 | +12.9 | 3,398,300 |
| 20/03 | 6,400 | 7,070 | 4,205 | 5,800 | -690 | -10.6 | 6,687,300 |
| 20/02 | 5,150 | 7,680 | 5,130 | 6,490 | +1,110 | +20.6 | 5,737,700 |
| 20/01 | 4,915 | 6,150 | 4,780 | 5,380 | +525 | +10.8 | 3,376,700 |
| 19/12 | 4,330 | 5,160 | 4,155 | 4,855 | +575 | +13.4 | 3,536,900 |
| 19/11 | 3,610 | 4,720 | 3,560 | 4,280 | +705 | +19.7 | 5,840,800 |
| 19/10 | 3,885 | 4,180 | 3,470 | 3,575 | -265 | -6.9 | 4,040,400 |
| 19/09 | 4,360 | 4,395 | 3,385 | 3,840 | -500 | -11.5 | 5,390,700 |
| 19/08 | 2,858 | 4,490 | 2,800 | 4,340 | +1,474 | +51.4 | 5,858,100 |
| 19/07 | 2,622 | 2,885 | 2,521 | 2,866 | +273 | +10.5 | 2,911,900 |
| 19/06 | 2,510 | 2,975 | 2,429 | 2,593 | +43 | +1.7 | 4,053,700 |
| 19/05 | 1,906 | 2,725 | 1,764 | 2,550 | +643 | +33.7 | 3,462,300 |
▶︎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