日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イフジ産業(2924)の株価時系列情報

イフジ産業(2924)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/01/21 2,097 2,117 2,091 2,096 14,000
2026/01/20 2,134 2,134 2,096 2,103 21,300
2026/01/19 2,095 2,134 2,095 2,134 8,800
2026/01/16 2,118 2,120 2,092 2,100 13,200
2026/01/15 2,094 2,124 2,094 2,118 12,000
2026/01/14 2,098 2,101 2,088 2,095 9,200
2026/01/13 2,110 2,110 2,070 2,100 17,000
2026/01/09 2,076 2,090 2,066 2,090 8,700
2026/01/08 2,059 2,075 2,054 2,063 10,200
2026/01/07 2,073 2,074 2,046 2,074 10,200
2026/01/06 2,072 2,088 2,062 2,074 7,000
2026/01/05 2,127 2,127 2,061 2,067 13,400
2025/12/30 2,079 2,101 2,065 2,101 9,500
2025/12/29 2,126 2,126 2,078 2,078 14,700
2025/12/26 2,106 2,122 2,091 2,105 21,700
2025/12/25 2,098 2,118 2,090 2,106 20,800
2025/12/24 2,100 2,107 2,084 2,084 7,100
2025/12/23 2,095 2,114 2,088 2,097 12,900
2025/12/22 2,100 2,100 2,080 2,095 11,600
2025/12/19 2,100 2,115 2,096 2,100 14,800
2025/12/18 2,124 2,124 2,100 2,100 7,300
2025/12/17 2,106 2,139 2,093 2,120 23,400
2025/12/16 2,102 2,110 2,087 2,087 11,000
2025/12/15 2,087 2,120 2,084 2,096 16,000
2025/12/12 2,044 2,057 2,028 2,043 16,900
2025/12/11 2,014 2,044 2,012 2,019 14,000
2025/12/10 2,013 2,022 2,010 2,012 9,000
2025/12/09 2,045 2,045 2,014 2,015 9,500
2025/12/08 2,036 2,049 2,032 2,035 4,900
2025/12/05 2,065 2,065 2,042 2,042 3,800
2025/12/04 2,047 2,064 2,036 2,064 4,400
2025/12/03 2,047 2,055 2,039 2,049 5,500
2025/12/02 2,067 2,067 2,046 2,049 6,000
2025/12/01 2,109 2,109 2,061 2,067 10,400
2025/11/28 2,096 2,110 2,091 2,110 5,300
2025/11/27 2,100 2,100 2,076 2,096 6,200
2025/11/26 2,068 2,097 2,068 2,095 13,300
2025/11/25 2,037 2,079 2,037 2,047 15,000
2025/11/21 2,018 2,036 2,010 2,034 13,200
2025/11/20 2,027 2,031 2,016 2,023 5,600
2025/11/19 2,004 2,040 2,000 2,020 10,500
2025/11/18 2,039 2,041 2,005 2,012 14,600
2025/11/17 2,042 2,049 2,002 2,045 22,500
2025/11/14 2,000 2,060 1,960 2,029 71,700
2025/11/13 2,217 2,223 2,151 2,184 39,400
2025/11/12 2,146 2,193 2,145 2,189 11,600
2025/11/11 2,166 2,175 2,128 2,140 9,300
2025/11/10 2,144 2,166 2,125 2,166 17,300
2025/11/07 2,174 2,176 2,121 2,121 15,200
2025/11/06 2,198 2,198 2,120 2,171 18,700
2025/11/05 2,174 2,206 2,136 2,185 18,300
2025/11/04 2,182 2,223 2,166 2,178 15,100
2025/10/31 2,211 2,211 2,172 2,182 10,600
2025/10/30 2,191 2,221 2,189 2,218 10,800
2025/10/29 2,285 2,285 2,182 2,212 18,200
2025/10/28 2,259 2,300 2,257 2,277 7,700
2025/10/27 2,270 2,280 2,250 2,265 11,700
2025/10/24 2,267 2,267 2,221 2,253 16,100
2025/10/23 2,251 2,268 2,200 2,238 13,300
2025/10/22 2,172 2,268 2,136 2,237 21,100
2025/10/21 2,200 2,200 2,126 2,150 11,000
2025/10/20 2,134 2,244 2,134 2,194 16,700
2025/10/17 2,160 2,160 2,106 2,114 9,800
2025/10/16 2,214 2,214 2,108 2,163 12,700
2025/10/15 2,166 2,198 2,153 2,178 5,500
2025/10/14 2,194 2,227 2,159 2,161 17,700
2025/10/10 2,265 2,270 2,237 2,237 8,300
2025/10/09 2,276 2,288 2,261 2,261 5,900
2025/10/08 2,285 2,307 2,270 2,271 7,700
2025/10/07 2,300 2,301 2,243 2,279 13,200
2025/10/06 2,211 2,299 2,200 2,268 17,500
2025/10/03 2,195 2,235 2,195 2,206 3,900
2025/10/02 2,238 2,238 2,194 2,195 6,700
2025/10/01 2,252 2,266 2,187 2,220 22,900
2025/09/30 2,283 2,306 2,260 2,287 9,300
2025/09/29 2,266 2,334 2,258 2,313 8,700
2025/09/26 2,281 2,337 2,281 2,304 18,900
2025/09/25 2,302 2,310 2,233 2,276 28,000
2025/09/24 2,350 2,350 2,311 2,311 12,700
2025/09/22 2,372 2,396 2,350 2,350 9,800
2025/09/19 2,344 2,380 2,294 2,373 16,000
2025/09/18 2,354 2,355 2,310 2,324 12,700
2025/09/17 2,382 2,382 2,347 2,353 7,000
2025/09/16 2,355 2,379 2,345 2,370 7,000
2025/09/12 2,418 2,430 2,356 2,356 13,700
2025/09/11 2,425 2,435 2,396 2,399 6,300
2025/09/10 2,407 2,426 2,400 2,425 4,000
2025/09/09 2,414 2,460 2,405 2,406 15,100
2025/09/08 2,421 2,429 2,401 2,422 5,500
2025/09/05 2,414 2,417 2,391 2,394 2,900
2025/09/04 2,420 2,420 2,383 2,409 6,800
2025/09/03 2,456 2,492 2,362 2,400 14,300
2025/09/02 2,454 2,500 2,447 2,456 7,500
2025/09/01 2,471 2,477 2,428 2,454 9,200
2025/08/29 2,496 2,505 2,420 2,440 21,000
2025/08/28 2,505 2,505 2,450 2,480 15,900
2025/08/27 2,450 2,520 2,450 2,505 21,800
2025/08/26 2,359 2,466 2,359 2,449 21,200
2025/08/25 2,321 2,345 2,302 2,345 10,700
2025/08/22 2,346 2,350 2,301 2,319 15,000
2025/08/21 2,300 2,334 2,290 2,334 9,700
2025/08/20 2,330 2,334 2,250 2,293 12,500
2025/08/19 2,324 2,340 2,300 2,330 7,000
2025/08/18 2,365 2,365 2,302 2,302 17,000
2025/08/15 2,275 2,381 2,255 2,348 18,700
2025/08/14 2,260 2,279 2,232 2,275 15,900
2025/08/13 2,260 2,294 2,250 2,250 11,300
2025/08/12 2,243 2,262 2,220 2,261 11,300
2025/08/08 2,223 2,252 2,185 2,243 28,600
2025/08/07 2,220 2,263 2,202 2,230 44,200
2025/08/06 2,323 2,338 2,232 2,259 38,000
2025/08/05 2,255 2,322 2,255 2,322 21,100
2025/08/04 2,227 2,270 2,217 2,249 13,400
2025/08/01 2,299 2,300 2,265 2,277 5,600
2025/07/31 2,283 2,290 2,251 2,290 11,200
2025/07/30 2,268 2,298 2,246 2,256 17,400
2025/07/29 2,245 2,289 2,214 2,263 15,700
2025/07/28 2,232 2,320 2,232 2,239 28,500
2025/07/25 2,154 2,195 2,140 2,182 12,600
2025/07/24 2,159 2,159 2,110 2,137 10,300
2025/07/23 2,183 2,183 2,131 2,134 11,000
2025/07/22 2,120 2,170 2,115 2,168 20,400
2025/07/18 2,102 2,130 2,095 2,119 9,800
2025/07/17 2,095 2,119 2,078 2,102 5,100
2025/07/16 2,110 2,136 2,091 2,095 14,000
2025/07/15 2,097 2,136 2,071 2,110 12,400
2025/07/14 2,154 2,179 2,076 2,097 17,200
2025/07/11 2,159 2,180 2,114 2,134 16,200
2025/07/10 2,137 2,160 2,131 2,147 11,600
2025/07/09 2,069 2,121 2,065 2,116 18,400
2025/07/08 2,050 2,071 2,037 2,065 7,800
2025/07/07 2,017 2,049 2,017 2,049 2,700
2025/07/04 2,046 2,052 2,015 2,015 7,100
2025/07/03 2,015 2,088 2,015 2,059 26,200
2025/07/02 2,050 2,050 1,991 2,014 23,100
2025/07/01 1,985 2,013 1,972 2,013 11,300
2025/06/30 1,960 1,994 1,950 1,985 34,900
2025/06/27 1,946 1,950 1,922 1,935 10,900
2025/06/26 1,936 1,949 1,936 1,946 3,200
2025/06/25 2,000 2,000 1,936 1,936 12,600
2025/06/24 1,950 1,964 1,946 1,964 6,900
2025/06/23 1,926 1,948 1,900 1,948 17,300
2025/06/20 1,938 1,938 1,901 1,926 15,600
2025/06/19 1,948 1,948 1,920 1,920 7,600
2025/06/18 1,931 1,952 1,920 1,936 11,300
2025/06/17 1,935 1,945 1,918 1,931 8,000
2025/06/16 1,964 1,970 1,938 1,940 13,200
2025/06/13 2,006 2,006 1,965 1,968 10,400
2025/06/12 1,997 2,005 1,982 1,997 7,900
2025/06/11 2,000 2,010 1,989 1,997 9,800
2025/06/10 1,993 2,015 1,993 2,000 9,200
2025/06/09 2,005 2,015 1,997 2,000 5,500
2025/06/06 1,995 2,016 1,991 2,005 9,300
2025/06/05 2,000 2,022 2,000 2,001 6,900
2025/06/04 2,050 2,050 2,024 2,025 10,400
2025/06/03 2,078 2,078 2,049 2,056 4,600
2025/06/02 2,023 2,094 2,023 2,078 20,400
2025/05/30 2,020 2,052 2,009 2,024 9,200
2025/05/29 2,033 2,045 2,021 2,024 4,500
2025/05/28 2,038 2,070 2,021 2,033 11,700
2025/05/27 2,003 2,055 2,001 2,043 11,700
2025/05/26 2,000 2,017 1,985 2,016 11,000
2025/05/23 2,002 2,011 1,992 2,000 5,700
2025/05/22 2,003 2,011 1,980 2,001 18,200
2025/05/21 2,005 2,048 1,990 2,003 17,400
2025/05/20 2,045 2,055 2,006 2,021 19,000
2025/05/19 2,053 2,080 2,042 2,042 12,300
2025/05/16 1,997 2,066 1,987 2,052 25,800
2025/05/15 1,978 2,028 1,965 1,987 28,800
2025/05/14 2,015 2,015 1,977 1,978 20,900
2025/05/13 2,034 2,045 1,987 2,000 35,300
2025/05/12 2,011 2,035 1,982 2,020 27,200
2025/05/09 2,007 2,042 1,984 2,020 48,900
2025/05/08 2,026 2,066 1,980 2,006 160,700
2025/05/07 2,193 2,240 2,146 2,226 61,800
2025/05/02 2,206 2,206 2,164 2,182 6,200
2025/05/01 2,181 2,233 2,143 2,220 22,200
2025/04/30 2,178 2,249 2,106 2,186 71,400
2025/04/28 2,216 2,239 2,175 2,187 13,300
2025/04/25 2,273 2,273 2,182 2,213 13,700
2025/04/24 2,265 2,265 2,219 2,243 11,700
2025/04/23 2,240 2,260 2,172 2,239 14,200
2025/04/22 2,219 2,279 2,200 2,220 16,800
2025/04/21 2,166 2,209 2,155 2,200 14,900
2025/04/18 2,098 2,150 2,094 2,150 13,700
2025/04/17 2,025 2,097 2,025 2,092 7,100
2025/04/16 2,064 2,089 2,035 2,038 7,200
2025/04/15 2,090 2,090 2,052 2,076 13,600
2025/04/14 2,090 2,130 2,073 2,090 20,100
2025/04/11 1,935 2,069 1,928 2,069 23,500
2025/04/10 2,045 2,045 1,951 1,975 29,500
2025/04/09 1,880 1,918 1,852 1,883 24,100
2025/04/08 1,846 1,970 1,818 1,920 19,300
2025/04/07 1,800 1,845 1,700 1,785 52,200
2025/04/04 1,899 1,937 1,838 1,891 30,600
2025/04/03 1,900 1,964 1,894 1,939 21,200
2025/04/02 1,955 1,960 1,931 1,936 11,700
2025/04/01 2,026 2,046 1,962 1,962 23,800
2025/03/31 2,000 2,020 1,988 2,000 27,200
2025/03/28 2,020 2,040 1,998 2,037 28,600

このページの先頭へ