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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 750 | 750 | 722 | 723 | -27 | -3.6 | 289,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 13,980 | 14,280 | 13,450 | 14,040 | +120 | +0.9 | 271,600 |
| 6/25 | 13,600 | 15,100 | 13,400 | 13,920 | +80 | +0.6 | 517,900 |
| 6/18 | 13,770 | 14,380 | 13,400 | 13,840 | +110 | +0.8 | 296,900 |
| 6/11 | 12,960 | 14,100 | 12,790 | 13,730 | +830 | +6.4 | 400,400 |
| 6/4 | 14,250 | 14,430 | 12,900 | 12,900 | -1,140 | -8.1 | 412,900 |
| 5/28 | 13,800 | 14,650 | 13,480 | 14,040 | +480 | +3.5 | 448,700 |
| 5/21 | 12,980 | 13,910 | 12,480 | 13,560 | +830 | +6.5 | 615,500 |
| 5/14 | 13,310 | 13,960 | 12,110 | 12,730 | -580 | -4.4 | 1,094,400 |
| 5/7 | 14,070 | 14,280 | 13,220 | 13,310 | -1,060 | -7.4 | 329,500 |
| 4/30 | 15,010 | 15,760 | 14,220 | 14,370 | -530 | -3.6 | 731,400 |
| 4/23 | 14,150 | 15,340 | 13,520 | 14,900 | -1,990 | -11.8 | 1,393,100 |
| 4/16 | 14,990 | 16,990 | 14,380 | 16,890 | +1,900 | +12.7 | 786,200 |
| 4/9 | 14,990 | 15,030 | 13,770 | 14,990 | +240 | +1.6 | 501,600 |
| 4/2 | 13,400 | 14,760 | 13,030 | 14,750 | +1,650 | +12.6 | 537,300 |
| 3/26 | 13,790 | 13,790 | 12,460 | 13,100 | -460 | -3.4 | 449,100 |
| 3/19 | 12,910 | 13,800 | 12,650 | 13,560 | +460 | +3.5 | 499,700 |
| 3/12 | 12,910 | 13,470 | 12,200 | 13,100 | +500 | +4.0 | 508,100 |
| 3/5 | 13,150 | 13,850 | 12,310 | 12,600 | -320 | -2.5 | 492,300 |
| 2/26 | 14,300 | 14,540 | 12,740 | 12,920 | -1,390 | -9.7 | 498,000 |
| 2/19 | 15,190 | 15,320 | 13,820 | 14,310 | -810 | -5.4 | 576,900 |
| 2/12 | 14,970 | 16,240 | 14,620 | 15,120 | +210 | +1.4 | 654,700 |
| 2/5 | 17,760 | 18,390 | 14,670 | 14,910 | -2,680 | -15.2 | 973,600 |
| 1/29 | 19,200 | 19,280 | 17,520 | 17,590 | -1,440 | -7.6 | 364,500 |
| 1/22 | 17,670 | 19,550 | 17,500 | 19,030 | +1,260 | +7.1 | 533,700 |
| 1/15 | 17,080 | 17,880 | 16,180 | 17,770 | +550 | +3.2 | 483,100 |
| 1/8 | 16,670 | 17,560 | 16,400 | 17,220 | +740 | +4.5 | 481,200 |
| 12/30 | 16,000 | 16,740 | 15,740 | 16,480 | +580 | +3.7 | 227,200 |
| 12/25 | 15,920 | 16,000 | 14,860 | 15,900 | +20 | +0.1 | 258,900 |
| 12/18 | 15,660 | 16,370 | 15,150 | 15,880 | +380 | +2.5 | 383,200 |
| 12/11 | 16,580 | 16,860 | 15,130 | 15,500 | -1,130 | -6.8 | 502,100 |
▶︎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
