アイリックコーポレーション
7325グロース/保険業/IRRC Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 820.0 | 872.0 | 820.0 | 860.0 | +11.0 | +1.30% | 6,900 |
| 2026-03-12 | 851.0 | 851.0 | 845.0 | 849.0 | -14.0 | -1.62% | 2,100 |
| 2026-03-11 | 867.0 | 880.0 | 855.0 | 863.0 | 0.0 | 0.00% | 4,800 |
| 2026-03-10 | 845.0 | 863.0 | 843.0 | 863.0 | +13.0 | +1.53% | 4,400 |
| 2026-03-09 | 880.0 | 882.0 | 850.0 | 850.0 | -30.0 | -3.41% | 7,400 |
| 2026-03-06 | 880.0 | 885.0 | 879.0 | 880.0 | +4.0 | +0.46% | 2,200 |
| 2026-03-05 | 885.0 | 885.0 | 875.0 | 876.0 | +21.0 | +2.46% | 2,200 |
| 2026-03-04 | 869.0 | 880.0 | 851.0 | 855.0 | -29.0 | -3.28% | 7,300 |
| 2026-03-03 | 896.0 | 896.0 | 881.0 | 884.0 | -5.0 | -0.56% | 2,600 |
| 2026-03-02 | 885.0 | 896.0 | 881.0 | 889.0 | -9.0 | -1.00% | 6,100 |
| 2026-02-27 | 896.0 | 900.0 | 890.0 | 898.0 | +2.0 | +0.22% | 6,500 |
| 2026-02-26 | 905.0 | 906.0 | 896.0 | 896.0 | -9.0 | -0.99% | 3,000 |
| 2026-02-25 | 956.0 | 956.0 | 897.0 | 905.0 | -44.0 | -4.64% | 13,100 |
| 2026-02-24 | 991.0 | 991.0 | 911.0 | 949.0 | +30.0 | +3.26% | 23,400 |
| 2026-02-20 | 913.0 | 920.0 | 873.0 | 919.0 | +16.0 | +1.77% | 12,500 |
| 2026-02-19 | 909.0 | 915.0 | 900.0 | 903.0 | +6.0 | +0.67% | 9,200 |
| 2026-02-18 | 883.0 | 905.0 | 883.0 | 897.0 | +17.0 | +1.93% | 12,300 |
| 2026-02-17 | 889.0 | 889.0 | 876.0 | 880.0 | +6.0 | +0.69% | 10,400 |
| 2026-02-16 | 894.0 | 894.0 | 848.0 | 874.0 | +9.0 | +1.04% | 20,100 |
| 2026-02-13 | 885.0 | 894.0 | 843.0 | 865.0 | -6.0 | -0.69% | 9,700 |
| 2026-02-12 | 883.0 | 883.0 | 871.0 | 871.0 | -4.0 | -0.46% | 3,000 |
| 2026-02-10 | 880.0 | 880.0 | 869.0 | 875.0 | -5.0 | -0.57% | 900 |
| 2026-02-09 | 872.0 | 889.0 | 869.0 | 880.0 | +8.0 | +0.92% | 7,100 |
| 2026-02-06 | 896.0 | 896.0 | 872.0 | 872.0 | -11.0 | -1.25% | 5,700 |
| 2026-02-05 | 875.0 | 887.0 | 873.0 | 883.0 | +8.0 | +0.91% | 6,900 |
| 2026-02-04 | 873.0 | 883.0 | 865.0 | 875.0 | -7.0 | -0.79% | 12,600 |
| 2026-02-03 | 873.0 | 892.0 | 873.0 | 882.0 | +9.0 | +1.03% | 9,100 |
| 2026-02-02 | 879.0 | 880.0 | 861.0 | 873.0 | -5.0 | -0.57% | 9,600 |
| 2026-01-30 | 867.0 | 880.0 | 865.0 | 878.0 | +11.0 | +1.27% | 5,000 |
| 2026-01-29 | 865.0 | 879.0 | 856.0 | 867.0 | +20.0 | +2.36% | 15,500 |
| 2026-01-28 | 841.0 | 852.0 | 836.0 | 847.0 | +6.0 | +0.71% | 14,500 |
| 2026-01-27 | 845.0 | 845.0 | 841.0 | 841.0 | -4.0 | -0.47% | 2,000 |
| 2026-01-26 | 835.0 | 846.0 | 833.0 | 845.0 | +8.0 | +0.96% | 16,700 |
| 2026-01-23 | 840.0 | 840.0 | 823.0 | 837.0 | +2.0 | +0.24% | 8,800 |
| 2026-01-22 | 831.0 | 838.0 | 816.0 | 835.0 | +9.0 | +1.09% | 7,300 |
| 2026-01-21 | 827.0 | 828.0 | 815.0 | 826.0 | -1.0 | -0.12% | 7,900 |
| 2026-01-20 | 828.0 | 833.0 | 825.0 | 827.0 | -4.0 | -0.48% | 8,700 |
| 2026-01-19 | 828.0 | 835.0 | 828.0 | 831.0 | +4.0 | +0.48% | 3,900 |
| 2026-01-16 | 825.0 | 838.0 | 819.0 | 827.0 | -2.0 | -0.24% | 25,400 |
| 2026-01-15 | 809.0 | 829.0 | 800.0 | 829.0 | +29.0 | +3.62% | 23,200 |
| 2026-01-14 | 825.0 | 825.0 | 780.0 | 800.0 | -19.0 | -2.32% | 42,400 |
| 2026-01-13 | 821.0 | 837.0 | 774.0 | 819.0 | +15.0 | +1.87% | 48,900 |
| 2026-01-09 | 814.0 | 818.0 | 788.0 | 804.0 | -9.0 | -1.11% | 29,800 |
| 2026-01-08 | 830.0 | 831.0 | 800.0 | 813.0 | -17.0 | -2.05% | 32,300 |
| 2026-01-07 | 830.0 | 835.0 | 820.0 | 830.0 | -6.0 | -0.72% | 19,700 |
| 2026-01-06 | 845.0 | 846.0 | 823.0 | 836.0 | -4.0 | -0.48% | 22,400 |
| 2026-01-05 | 870.0 | 871.0 | 831.0 | 840.0 | -30.0 | -3.45% | 120,300 |
| 2025-12-30 | 870.0 | 870.0 | 863.0 | 870.0 | 0.0 | 0.00% | 6,900 |
| 2025-12-29 | 875.0 | 875.0 | 863.0 | 870.0 | -2.0 | -0.23% | 7,700 |
| 2025-12-26 | 870.0 | 880.0 | 870.0 | 872.0 | 0.0 | 0.00% | 7,700 |
| 2025-12-25 | 893.0 | 893.0 | 871.0 | 872.0 | -17.0 | -1.91% | 7,700 |
| 2025-12-24 | 870.0 | 890.0 | 870.0 | 889.0 | +11.0 | +1.25% | 3,300 |
| 2025-12-23 | 878.0 | 888.0 | 875.0 | 878.0 | 0.0 | 0.00% | 2,000 |
| 2025-12-22 | 879.0 | 879.0 | 871.0 | 878.0 | 0.0 | 0.00% | 3,400 |
| 2025-12-19 | 888.0 | 888.0 | 871.0 | 878.0 | -7.0 | -0.79% | 2,700 |
| 2025-12-18 | 880.0 | 885.0 | 869.0 | 885.0 | +5.0 | +0.57% | 1,500 |
| 2025-12-17 | 896.0 | 896.0 | 880.0 | 880.0 | -15.0 | -1.68% | 4,400 |
| 2025-12-16 | 895.0 | 900.0 | 870.0 | 895.0 | +12.0 | +1.36% | 9,500 |
| 2025-12-15 | 869.0 | 900.0 | 866.0 | 883.0 | +14.0 | +1.61% | 8,800 |
| 2025-12-12 | 865.0 | 884.0 | 855.0 | 869.0 | -1.0 | -0.11% | 21,800 |
| 2025-12-11 | 870.0 | 882.0 | 868.0 | 870.0 | 0.0 | 0.00% | 3,900 |
| 2025-12-10 | 890.0 | 900.0 | 868.0 | 870.0 | -22.0 | -2.47% | 19,700 |
| 2025-12-09 | 899.0 | 899.0 | 870.0 | 892.0 | -7.0 | -0.78% | 15,200 |
| 2025-12-08 | 896.0 | 899.0 | 890.0 | 899.0 | +3.0 | +0.33% | 2,400 |
| 2025-12-05 | 879.0 | 903.0 | 879.0 | 896.0 | +2.0 | +0.22% | 900 |
| 2025-12-04 | 917.0 | 920.0 | 880.0 | 894.0 | -8.0 | -0.89% | 7,800 |
| 2025-12-03 | 883.0 | 902.0 | 883.0 | 902.0 | +19.0 | +2.15% | 3,400 |
| 2025-12-02 | 887.0 | 900.0 | 883.0 | 883.0 | +7.0 | +0.80% | 5,100 |
| 2025-12-01 | 892.0 | 894.0 | 871.0 | 876.0 | -16.0 | -1.79% | 14,400 |
| 2025-11-28 | 895.0 | 898.0 | 887.0 | 892.0 | +6.0 | +0.68% | 2,700 |
| 2025-11-27 | 875.0 | 886.0 | 875.0 | 886.0 | +10.0 | +1.14% | 1,000 |
| 2025-11-26 | 870.0 | 877.0 | 870.0 | 876.0 | +3.0 | +0.34% | 2,100 |
| 2025-11-25 | 888.0 | 888.0 | 860.0 | 873.0 | -3.0 | -0.34% | 18,500 |
| 2025-11-21 | 883.0 | 883.0 | 870.0 | 876.0 | -9.0 | -1.02% | 3,600 |
| 2025-11-20 | 876.0 | 885.0 | 876.0 | 885.0 | +15.0 | +1.72% | 1,800 |
| 2025-11-19 | 871.0 | 885.0 | 864.0 | 870.0 | -6.0 | -0.68% | 4,000 |
| 2025-11-18 | 865.0 | 876.0 | 865.0 | 876.0 | +7.0 | +0.81% | 9,800 |
| 2025-11-17 | 865.0 | 894.0 | 864.0 | 869.0 | -56.0 | -6.05% | 31,200 |
| 2025-11-14 | 920.0 | 946.0 | 917.0 | 925.0 | -25.0 | -2.63% | 14,800 |
| 2025-11-13 | 960.0 | 962.0 | 950.0 | 950.0 | -6.0 | -0.63% | 4,200 |
| 2025-11-12 | 957.0 | 965.0 | 956.0 | 956.0 | -8.0 | -0.83% | 6,000 |
| 2025-11-11 | 960.0 | 968.0 | 960.0 | 964.0 | +1.0 | +0.10% | 10,500 |
| 2025-11-10 | 970.0 | 971.0 | 963.0 | 963.0 | -7.0 | -0.72% | 5,000 |
| 2025-11-07 | 984.0 | 984.0 | 957.0 | 970.0 | -14.0 | -1.42% | 5,200 |
| 2025-11-06 | 939.0 | 988.0 | 928.0 | 984.0 | +45.0 | +4.79% | 19,000 |
| 2025-11-05 | 965.0 | 966.0 | 923.0 | 939.0 | -17.0 | -1.78% | 13,900 |
| 2025-11-04 | 942.0 | 964.0 | 931.0 | 956.0 | +21.0 | +2.25% | 23,700 |
| 2025-10-31 | 880.0 | 942.0 | 866.0 | 935.0 | +61.0 | +6.98% | 38,800 |
| 2025-10-30 | 857.0 | 880.0 | 852.0 | 874.0 | +15.0 | +1.75% | 14,600 |
| 2025-10-29 | 905.0 | 905.0 | 859.0 | 859.0 | -31.0 | -3.48% | 10,500 |
| 2025-10-28 | 864.0 | 898.0 | 864.0 | 890.0 | +24.0 | +2.77% | 21,700 |
| 2025-10-27 | 867.0 | 869.0 | 861.0 | 866.0 | +4.0 | +0.46% | 5,800 |
| 2025-10-24 | 874.0 | 874.0 | 859.0 | 862.0 | +6.0 | +0.70% | 10,000 |
| 2025-10-23 | 853.0 | 857.0 | 849.0 | 856.0 | -2.0 | -0.23% | 3,900 |
| 2025-10-22 | 866.0 | 866.0 | 851.0 | 858.0 | -1.0 | -0.12% | 4,300 |
| 2025-10-21 | 863.0 | 863.0 | 857.0 | 859.0 | +4.0 | +0.47% | 2,200 |
| 2025-10-20 | 863.0 | 871.0 | 849.0 | 855.0 | -12.0 | -1.38% | 11,600 |
| 2025-10-17 | 887.0 | 887.0 | 865.0 | 867.0 | -5.0 | -0.57% | 3,400 |
| 2025-10-16 | 881.0 | 888.0 | 871.0 | 872.0 | -11.0 | -1.25% | 4,500 |
| 2025-10-15 | 847.0 | 904.0 | 847.0 | 883.0 | +33.0 | +3.88% | 4,700 |
| 2025-10-14 | 861.0 | 865.0 | 840.0 | 850.0 | -24.0 | -2.75% | 11,600 |
| 2025-10-10 | 887.0 | 889.0 | 872.0 | 874.0 | -16.0 | -1.80% | 9,200 |
| 2025-10-09 | 905.0 | 905.0 | 885.0 | 890.0 | -4.0 | -0.45% | 8,800 |
| 2025-10-08 | 910.0 | 910.0 | 883.0 | 894.0 | -12.0 | -1.32% | 7,100 |
| 2025-10-07 | 884.0 | 910.0 | 884.0 | 906.0 | +26.0 | +2.95% | 9,500 |
| 2025-10-06 | 883.0 | 894.0 | 875.0 | 880.0 | +3.0 | +0.34% | 6,000 |
| 2025-10-03 | 868.0 | 885.0 | 868.0 | 877.0 | +9.0 | +1.04% | 6,800 |
| 2025-10-02 | 890.0 | 890.0 | 865.0 | 868.0 | -15.0 | -1.70% | 12,400 |
| 2025-10-01 | 874.0 | 887.0 | 873.0 | 883.0 | +4.0 | +0.46% | 9,600 |
| 2025-09-30 | 905.0 | 906.0 | 872.0 | 879.0 | -23.0 | -2.55% | 14,300 |
| 2025-09-29 | 948.0 | 950.0 | 900.0 | 902.0 | -18.0 | -1.96% | 23,300 |
| 2025-09-26 | 900.0 | 920.0 | 872.0 | 920.0 | +25.0 | +2.79% | 22,600 |
| 2025-09-25 | 869.0 | 895.0 | 860.0 | 895.0 | +27.0 | +3.11% | 13,300 |
| 2025-09-24 | 865.0 | 887.0 | 852.0 | 868.0 | 0.0 | 0.00% | 27,100 |
| 2025-09-22 | 865.0 | 884.0 | 859.0 | 868.0 | +7.0 | +0.81% | 22,800 |
| 2025-09-19 | 885.0 | 885.0 | 848.0 | 861.0 | -16.0 | -1.82% | 24,300 |
| 2025-09-18 | 870.0 | 877.0 | 855.0 | 877.0 | +7.0 | +0.80% | 11,300 |
| 2025-09-17 | 886.0 | 893.0 | 870.0 | 870.0 | -31.0 | -3.44% | 7,700 |
| 2025-09-16 | 883.0 | 903.0 | 877.0 | 901.0 | +13.0 | +1.46% | 10,600 |
| 2025-09-12 | 890.0 | 898.0 | 885.0 | 888.0 | — | — | 9,000 |
直近120営業日分を表示