！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,219 | 1,226 | 1,190 | 1,213 | +8 | +0.7 | 214,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,152 | 1,207 | 1,152 | 1,205 | +60 | +5.2 | 308,300 |
| 4/19 | 1,120 | 1,182 | 1,119 | 1,145 | +9 | +0.8 | 478,100 |
| 4/12 | 1,189 | 1,203 | 1,130 | 1,136 | -57 | -4.8 | 583,700 |
| 4/5 | 1,333 | 1,334 | 1,171 | 1,193 | -140 | -10.5 | 996,400 |
| 3/29 | 1,362 | 1,392 | 1,309 | 1,333 | -41 | -3.0 | 708,800 |
| 3/22 | 1,377 | 1,399 | 1,334 | 1,374 | -3 | -0.2 | 413,300 |
| 3/15 | 1,370 | 1,437 | 1,327 | 1,377 | +14 | +1.0 | 672,300 |
| 3/8 | 1,321 | 1,409 | 1,285 | 1,363 | +62 | +4.8 | 756,300 |
| 3/1 | 1,322 | 1,353 | 1,289 | 1,301 | -29 | -2.2 | 604,500 |
| 2/22 | 1,337 | 1,432 | 1,330 | 1,330 | -9 | -0.7 | 586,700 |
| 2/16 | 1,392 | 1,402 | 1,280 | 1,339 | -23 | -1.7 | 693,300 |
| 2/9 | 1,271 | 1,411 | 1,238 | 1,362 | -239 | -14.9 | 3,025,900 |
| 2/2 | 1,573 | 1,615 | 1,557 | 1,601 | +46 | +3.0 | 461,300 |
| 1/26 | 1,575 | 1,608 | 1,546 | 1,555 | -2 | -0.1 | 312,700 |
| 1/19 | 1,580 | 1,607 | 1,546 | 1,557 | -26 | -1.6 | 318,800 |
| 1/12 | 1,530 | 1,615 | 1,530 | 1,583 | +68 | +4.5 | 451,300 |
| 1/5 | 1,510 | 1,540 | 1,480 | 1,515 | -3 | -0.2 | 140,700 |
| 12/29 | 1,455 | 1,524 | 1,405 | 1,518 | +65 | +4.5 | 602,700 |
| 12/22 | 1,479 | 1,538 | 1,446 | 1,453 | -42 | -2.8 | 441,000 |
| 12/15 | 1,513 | 1,544 | 1,456 | 1,495 | -12 | -0.8 | 527,400 |
| 12/8 | 1,563 | 1,608 | 1,492 | 1,507 | -40 | -2.6 | 502,300 |
| 12/1 | 1,539 | 1,594 | 1,521 | 1,547 | +28 | +1.8 | 501,300 |
| 11/24 | 1,490 | 1,560 | 1,490 | 1,519 | +29 | +2.0 | 474,000 |
| 11/17 | 1,436 | 1,497 | 1,401 | 1,490 | +54 | +3.8 | 681,100 |
| 11/10 | 1,440 | 1,482 | 1,382 | 1,436 | +6 | +0.4 | 768,900 |
| 11/2 | 1,345 | 1,468 | 1,312 | 1,430 | +55 | +4.0 | 1,091,200 |
| 10/27 | 1,360 | 1,395 | 1,283 | 1,375 | -13 | -0.9 | 912,700 |
| 10/20 | 1,420 | 1,427 | 1,310 | 1,388 | -55 | -3.8 | 2,127,000 |
| 10/13 | 1,692 | 1,718 | 1,439 | 1,443 | -230 | -13.8 | 1,878,000 |
| 10/6 | 1,748 | 1,782 | 1,598 | 1,673 | -70 | -4.0 | 1,146,200 |
▶︎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