IR情報
5605 アイメタルテクノロジーのIR情報に関するデータは見つかりませんでした。
2013/05/02～2013/09/25
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 09/25 | 169 | 173 | 169 | 172 | -0.58% | 58,000 | 77億4000万 | +1.78% |
| 09/24 | 173 | 175 | 171 | 173 | -2.26% | 77,000 | 77億8500万 | +1.76% |
| 09/20 | 173 | 177 | 173 | 177 | -0.56% | 58,000 | 79億6500万 | +3.51% |
| 09/19 | 169 | 178 | 168 | 178 | +5.33% | 142,000 | 80億1000万 | +4.09% |
| 09/18 | 169 | 172 | 167 | 169 | 0% | 79,000 | 76億500万 | -1.17% |
| 09/17 | 171 | 171 | 167 | 169 | -1.17% | 43,000 | 76億500万 | -1.74% |
| 09/13 | 168 | 171 | 167 | 171 | +2.4% | 39,000 | 76億9500万 | -0.58% |
| 09/12 | 166 | 168 | 166 | 167 | +0.6% | 67,000 | 75億1500万 | -3.47% |
| 09/11 | 168 | 169 | 166 | 166 | 0% | 18,000 | 74億7000万 | -4.05% |
| 09/10 | 170 | 170 | 165 | 166 | +0.61% | 17,000 | 74億7000万 | -4.6% |
| 09/09 | 169 | 170 | 165 | 165 | -1.79% | 41,000 | 74億2500万 | -5.71% |
| 09/06 | 162 | 168 | 161 | 168 | +5.66% | 23,000 | 75億6000万 | -4% |
| 09/05 | 158 | 163 | 158 | 159 | -0.63% | 43,000 | 71億5500万 | -9.14% |
| 09/04 | 161 | 161 | 156 | 160 | -1.23% | 30,000 | 72億 | -9.09% |
| 09/03 | 157 | 164 | 157 | 162 | +2.53% | 20,000 | 72億9000万 | -8.47% |
| 09/02 | 161 | 161 | 158 | 158 | -2.47% | 41,000 | 71億1000万 | -10.73% |
| 08/30 | 161 | 162 | 161 | 162 | +0.62% | 21,000 | 72億9000万 | -8.99% |
| 08/29 | 164 | 166 | 161 | 161 | -4.17% | 22,000 | 72億4500万 | -10.06% |
| 08/28 | 170 | 170 | 168 | 168 | -2.89% | 17,000 | 75億6000万 | -6.15% |
| 08/27 | 173 | 174 | 173 | 173 | -2.81% | 18,000 | 77億8500万 | -3.89% |
| 08/26 | 176 | 178 | 174 | 178 | 0% | 33,000 | 80億1000万 | -1.11% |
| 08/23 | 179 | 180 | 177 | 178 | 0% | 23,000 | 80億1000万 | -1.11% |
| 08/22 | 179 | 179 | 175 | 178 | -0.56% | 13,000 | 80億1000万 | -1.11% |
| 08/21 | 178 | 179 | 178 | 179 | -0.56% | 6,000 | 80億5500万 | -1.1% |
| 08/20 | 186 | 186 | 180 | 180 | -2.7% | 54,000 | 81億 | -0.55% |
| 08/19 | 186 | 187 | 184 | 185 | -0.54% | 52,000 | 83億2500万 | +2.21% |
| 08/16 | 183 | 188 | 183 | 186 | +2.2% | 58,000 | 83億7000万 | +2.76% |
| 08/15 | 182 | 182 | 181 | 182 | -1.09% | 7,000 | 81億9000万 | +1.11% |
| 08/14 | 186 | 186 | 180 | 184 | -1.08% | 45,000 | 82億8000万 | +2.79% |
| 08/13 | 180 | 186 | 180 | 186 | +3.33% | 57,000 | 83億7000万 | +4.49% |
| 08/12 | 182 | 185 | 178 | 180 | -1.1% | 30,000 | 81億 | +1.69% |
| 08/09 | 184 | 185 | 174 | 182 | 0% | 55,000 | 81億9000万 | +2.82% |
| 08/08 | 181 | 183 | 180 | 182 | 0% | 56,000 | 81億9000万 | +3.41% |
| 08/07 | 182 | 185 | 178 | 182 | -2.67% | 47,000 | 81億9000万 | +4% |
| 08/06 | 178 | 188 | 170 | 187 | +5.06% | 78,000 | 84億1500万 | +7.47% |
| 08/05 | 177 | 178 | 176 | 178 | +0.56% | 15,000 | 80億1000万 | +2.89% |
| 08/02 | 179 | 180 | 175 | 177 | 0% | 29,000 | 79億6500万 | +2.91% |
| 08/01 | 171 | 178 | 171 | 177 | +1.14% | 26,000 | 79億6500万 | +3.51% |
| 07/31 | 175 | 179 | 173 | 175 | -1.13% | 18,000 | 78億7500万 | +3.55% |
| 07/30 | 169 | 177 | 169 | 177 | +2.31% | 46,000 | 79億6500万 | +5.36% |
| 07/29 | 178 | 178 | 173 | 173 | -3.89% | 25,000 | 77億8500万 | +3.59% |
| 07/26 | 179 | 180 | 173 | 180 | 0% | 100,000 | 81億 | +7.78% |
| 07/25 | 179 | 181 | 179 | 180 | +0.56% | 24,000 | 81億 | +8.43% |
| 07/24 | 177 | 180 | 174 | 179 | -0.56% | 32,000 | 80億5500万 | +8.48% |
| 07/23 | 180 | 180 | 178 | 180 | -1.1% | 24,000 | 81億 | +9.76% |
| 07/22 | 179 | 184 | 175 | 182 | +1.11% | 72,000 | 81億9000万 | +11.66% |
| 07/19 | 190 | 190 | 177 | 180 | -3.74% | 102,000 | 81億 | +11.11% |
| 07/18 | 182 | 191 | 179 | 187 | +1.63% | 118,000 | 84億1500万 | +16.15% |
| 07/17 | 183 | 186 | 182 | 184 | +1.1% | 86,000 | 82億8000万 | +15% |
| 07/16 | 182 | 185 | 179 | 182 | +2.82% | 137,000 | 81億9000万 | +13.75% |
| 07/12 | 164 | 182 | 164 | 177 | +7.93% | 142,000 | 79億6500万 | +11.32% |
| 07/11 | 163 | 168 | 163 | 164 | 0% | 30,000 | 73億8000万 | +3.8% |
| 07/10 | 166 | 170 | 164 | 164 | +0.61% | 58,000 | 73億8000万 | +3.8% |
| 07/09 | 162 | 163 | 161 | 163 | +0.62% | 28,000 | 73億3500万 | +3.16% |
| 07/08 | 166 | 167 | 161 | 162 | 0% | 50,000 | 72億9000万 | +1.89% |
| 07/05 | 159 | 165 | 159 | 162 | +2.53% | 34,000 | 72億9000万 | +1.25% |
| 07/04 | 159 | 160 | 158 | 158 | +0.64% | 33,000 | 71億1000万 | -1.86% |
| 07/03 | 160 | 160 | 155 | 157 | -0.63% | 39,000 | 70億6500万 | -3.09% |
| 07/02 | 159 | 160 | 154 | 158 | 0% | 26,000 | 71億1000万 | -3.07% |
| 07/01 | 157 | 158 | 155 | 158 | +0.64% | 5,000 | 71億1000万 | -4.24% |
| 06/28 | 150 | 159 | 150 | 157 | +6.8% | 29,000 | 70億6500万 | -4.85% |
| 06/27 | 145 | 147 | 145 | 147 | +2.08% | 20,000 | 66億1500万 | -11.98% |
| 06/26 | 154 | 155 | 144 | 144 | -4% | 28,000 | 64億8000万 | -14.29% |
| 06/25 | 154 | 154 | 147 | 150 | -3.23% | 59,000 | 67億5000万 | -11.76% |
| 06/24 | 158 | 159 | 154 | 155 | -0.64% | 27,000 | 69億7500万 | -9.88% |
| 06/21 | 155 | 158 | 153 | 156 | -1.89% | 53,000 | 70億2000万 | -10.34% |
| 06/20 | 160 | 160 | 159 | 159 | -0.63% | 26,000 | 71億5500万 | -9.66% |
| 06/19 | 160 | 161 | 159 | 160 | +0.63% | 44,000 | 72億 | -9.6% |
| 06/18 | 160 | 161 | 158 | 159 | 0% | 22,000 | 71億5500万 | -10.67% |
| 06/17 | 159 | 161 | 154 | 159 | 0% | 55,000 | 71億5500万 | -11.67% |
| 06/14 | 163 | 167 | 159 | 159 | +1.92% | 12,000 | 71億5500万 | -12.64% |
| 06/13 | 161 | 161 | 155 | 156 | -2.5% | 27,000 | 70億2000万 | -14.29% |
| 06/12 | 165 | 165 | 160 | 160 | -3.03% | 24,000 | 72億 | -12.57% |
| 06/11 | 166 | 168 | 163 | 165 | +0.61% | 20,000 | 74億2500万 | -9.84% |
| 06/10 | 161 | 165 | 161 | 164 | +5.13% | 24,000 | 73億8000万 | -10.87% |
| 06/07 | 159 | 159 | 148 | 156 | -5.45% | 86,000 | 70億2000万 | -15.22% |
| 06/06 | 167 | 170 | 161 | 165 | -4.07% | 94,000 | 74億2500万 | -10.33% |
| 06/05 | 179 | 181 | 172 | 172 | -3.37% | 75,000 | 77億4000万 | -6.52% |
| 06/04 | 175 | 180 | 165 | 178 | -0.56% | 63,000 | 80億1000万 | -3.26% |
| 06/03 | 178 | 182 | 177 | 179 | -4.79% | 52,000 | 80億5500万 | -2.72% |
| 05/31 | 187 | 190 | 187 | 188 | -0.53% | 55,000 | 84億6000万 | +2.73% |
| 05/30 | 183 | 189 | 183 | 189 | -1.56% | 69,000 | 85億500万 | +3.28% |
| 05/29 | 183 | 192 | 183 | 192 | +2.67% | 63,000 | 86億4000万 | +5.49% |
| 05/28 | 178 | 187 | 177 | 187 | +3.89% | 45,000 | 84億1500万 | +3.31% |
| 05/27 | 180 | 188 | 178 | 180 | -4.26% | 54,000 | 81億 | 0% |
| 05/24 | 191 | 191 | 181 | 188 | +3.87% | 98,000 | 84億6000万 | +5.03% |
| 05/23 | 197 | 200 | 181 | 181 | -8.59% | 179,000 | 81億4500万 | +1.12% |
| 05/22 | 202 | 202 | 197 | 198 | -1% | 88,000 | 89億1000万 | +11.24% |
| 05/21 | 201 | 202 | 198 | 200 | +0.5% | 95,000 | 90億 | +12.99% |
| 05/20 | 200 | 202 | 197 | 199 | +2.05% | 170,000 | 89億5500万 | +13.07% |
| 05/17 | 191 | 195 | 188 | 195 | +3.17% | 165,000 | 87億7500万 | +12.07% |
| 05/16 | 198 | 200 | 185 | 189 | -4.55% | 227,000 | 85億500万 | +9.25% |
| 05/15 | 210 | 210 | 197 | 198 | -2.94% | 505,000 | 89億1000万 | +15.12% |
| 05/14 | 207 | 213 | 202 | 204 | +2% | 379,000 | 91億8000万 | +19.3% |
| 05/13 | 205 | 211 | 195 | 200 | +12.99% | 947,000 | 90億 | +18.34% |
| 05/10 | 178 | 180 | 175 | 177 | +2.91% | 171,000 | 79億6500万 | +5.36% |
| 05/09 | 172 | 177 | 170 | 172 | +1.78% | 113,000 | 77億4000万 | +2.99% |
| 05/08 | 168 | 173 | 168 | 169 | +0.6% | 100,000 | 76億500万 | +1.2% |
| 05/07 | 169 | 171 | 166 | 168 | +1.2% | 59,000 | 75億6000万 | +0.6% |
| 05/02 | 166 | 167 | 164 | 166 | -0.6% | 32,000 | 74億7000万 | -0.6% |
