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) |
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 | 722 | 723 | -78 | -9.7 | 1,079,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,853 | 1,968 | 1,739 | 1,907 | +92 | +5.1 | 1,746,900 |
| 19/03 | 1,497 | 1,905 | 1,382 | 1,815 | +324 | +21.7 | 1,867,600 |
| 19/02 | 1,221 | 1,519 | 1,171 | 1,491 | +265 | +21.6 | 2,000,500 |
| 19/01 | 1,157 | 1,362 | 1,121 | 1,226 | +27 | +2.3 | 1,528,600 |
| 18/12 | 1,490 | 1,515 | 1,108 | 1,199 | -257 | -17.7 | 1,595,900 |
| 18/11 | 1,356 | 1,471 | 1,205 | 1,456 | +103 | +7.6 | 2,415,600 |
| 18/10 | 1,848 | 1,900 | 1,233 | 1,353 | -463 | -25.5 | 2,914,700 |
| 18/09 | 1,750 | 1,890 | 1,516 | 1,816 | +114 | +6.7 | 1,408,100 |
| 18/08 | 1,965 | 2,017 | 1,567 | 1,702 | -248 | -12.7 | 2,127,700 |
| 18/07 | 1,775 | 1,965 | 1,600 | 1,950 | +200 | +11.4 | 2,441,800 |
| 18/06 | 1,411 | 1,757 | 1,351 | 1,750 | +339 | +24.0 | 1,848,400 |
| 18/05 | 1,239 | 1,457 | 1,215 | 1,411 | +171 | +13.8 | 1,648,200 |
| 18/04 | 1,213 | 1,443 | 1,199 | 1,240 | +27 | +2.2 | 1,739,000 |
| 18/03 | 1,131 | 1,242 | 1,035 | 1,213 | +76 | +6.7 | 1,439,600 |
| 18/02 | 1,180 | 1,277 | 985 | 1,137 | -38 | -3.2 | 2,668,400 |
| 18/01 | 1,067 | 1,246 | 1,049 | 1,175 | +110 | +10.3 | 1,709,200 |
| 17/12 | 1,108 | 1,131 | 968 | 1,065 | -43 | -3.9 | 1,172,400 |
| 17/11 | 935 | 1,144 | 928 | 1,108 | +169 | +18.0 | 1,950,200 |
| 17/10 | 830 | 952 | 822 | 939 | +109 | +13.1 | 998,200 |
| 17/09 | 827 | 850 | 731 | 830 | +9 | +1.1 | 960,000 |
| 17/08 | 666 | 855 | 641 | 821 | +149 | +22.2 | 2,182,000 |
| 17/07 | 670 | 736 | 637 | 672 | +7 | +1.1 | 1,891,000 |
| 17/06 | 652 | 674 | 635 | 665 | +13 | +2.0 | 1,201,000 |
▶︎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
