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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/27 | 2,029 | 2,075 | 2,014 | 2,049 | 34,700 |
| 2025/03/26 | 2,007 | 2,029 | 1,998 | 2,028 | 26,300 |
| 2025/03/25 | 1,995 | 2,002 | 1,971 | 2,000 | 27,000 |
| 2025/03/24 | 1,907 | 1,968 | 1,894 | 1,955 | 19,200 |
| 2025/03/21 | 1,910 | 1,966 | 1,880 | 1,891 | 58,700 |
| 2025/03/19 | 1,940 | 2,000 | 1,929 | 1,934 | 30,200 |
| 2025/03/18 | 1,942 | 2,020 | 1,941 | 1,965 | 99,800 |
| 2025/03/17 | 1,912 | 2,044 | 1,885 | 1,980 | 270,800 |
| 2025/03/14 | 1,700 | 1,771 | 1,700 | 1,752 | 7,500 |
| 2025/03/13 | 1,723 | 1,732 | 1,716 | 1,716 | 3,700 |
| 2025/03/12 | 1,699 | 1,750 | 1,699 | 1,724 | 6,800 |
| 2025/03/11 | 1,715 | 1,720 | 1,680 | 1,720 | 16,900 |
| 2025/03/10 | 1,770 | 1,770 | 1,715 | 1,720 | 8,900 |
| 2025/03/07 | 1,743 | 1,800 | 1,720 | 1,767 | 26,200 |
| 2025/03/06 | 1,692 | 1,765 | 1,692 | 1,757 | 45,400 |
| 2025/03/05 | 1,678 | 1,701 | 1,666 | 1,692 | 11,700 |
| 2025/03/04 | 1,685 | 1,705 | 1,665 | 1,687 | 25,000 |
| 2025/03/03 | 1,738 | 1,738 | 1,676 | 1,712 | 25,000 |
| 2025/02/28 | 1,779 | 1,780 | 1,717 | 1,717 | 23,600 |
| 2025/02/27 | 1,723 | 1,819 | 1,722 | 1,800 | 15,400 |
| 2025/02/26 | 1,738 | 1,749 | 1,722 | 1,728 | 4,500 |
| 2025/02/25 | 1,702 | 1,750 | 1,700 | 1,736 | 16,600 |
| 2025/02/21 | 1,800 | 1,800 | 1,724 | 1,742 | 27,900 |
| 2025/02/20 | 1,750 | 1,820 | 1,725 | 1,803 | 44,200 |
| 2025/02/19 | 1,725 | 1,754 | 1,725 | 1,754 | 18,100 |
| 2025/02/18 | 1,679 | 1,728 | 1,673 | 1,712 | 10,900 |
| 2025/02/17 | 1,670 | 1,701 | 1,662 | 1,690 | 17,700 |
| 2025/02/14 | 1,677 | 1,698 | 1,659 | 1,659 | 24,200 |
| 2025/02/13 | 1,740 | 1,740 | 1,675 | 1,703 | 48,000 |
| 2025/02/12 | 1,799 | 1,805 | 1,728 | 1,757 | 48,000 |
| 2025/02/10 | 1,720 | 1,741 | 1,710 | 1,740 | 13,200 |
| 2025/02/07 | 1,754 | 1,758 | 1,696 | 1,710 | 20,800 |
| 2025/02/06 | 1,661 | 1,780 | 1,656 | 1,750 | 65,400 |
| 2025/02/05 | 1,631 | 1,640 | 1,612 | 1,621 | 13,200 |
| 2025/02/04 | 1,595 | 1,634 | 1,595 | 1,627 | 13,700 |
| 2025/02/03 | 1,564 | 1,597 | 1,560 | 1,597 | 11,700 |
| 2025/01/31 | 1,560 | 1,602 | 1,558 | 1,560 | 38,800 |
| 2025/01/30 | 1,612 | 1,612 | 1,541 | 1,541 | 82,900 |
| 2025/01/29 | 1,589 | 1,642 | 1,575 | 1,620 | 41,500 |
| 2025/01/28 | 1,611 | 1,632 | 1,587 | 1,589 | 10,600 |
| 2025/01/27 | 1,642 | 1,654 | 1,606 | 1,610 | 21,700 |
| 2025/01/24 | 1,611 | 1,622 | 1,586 | 1,622 | 21,900 |
| 2025/01/23 | 1,635 | 1,635 | 1,591 | 1,612 | 20,800 |
| 2025/01/22 | 1,652 | 1,673 | 1,613 | 1,644 | 20,600 |
| 2025/01/21 | 1,595 | 1,643 | 1,595 | 1,628 | 16,300 |
| 2025/01/20 | 1,510 | 1,599 | 1,510 | 1,566 | 14,400 |
| 2025/01/17 | 1,518 | 1,519 | 1,497 | 1,501 | 14,000 |
| 2025/01/16 | 1,543 | 1,544 | 1,484 | 1,517 | 20,500 |
| 2025/01/15 | 1,538 | 1,552 | 1,514 | 1,530 | 12,700 |
| 2025/01/14 | 1,542 | 1,545 | 1,510 | 1,517 | 12,900 |
| 2025/01/10 | 1,572 | 1,572 | 1,538 | 1,558 | 6,500 |
| 2025/01/09 | 1,602 | 1,613 | 1,572 | 1,572 | 9,100 |
| 2025/01/08 | 1,598 | 1,613 | 1,586 | 1,613 | 8,400 |
| 2025/01/07 | 1,661 | 1,661 | 1,598 | 1,614 | 17,700 |
| 2025/01/06 | 1,671 | 1,671 | 1,640 | 1,643 | 6,000 |
| 2024/12/30 | 1,672 | 1,682 | 1,665 | 1,674 | 4,900 |
| 2024/12/27 | 1,658 | 1,699 | 1,658 | 1,682 | 7,000 |
| 2024/12/26 | 1,650 | 1,677 | 1,640 | 1,658 | 11,000 |
| 2024/12/25 | 1,639 | 1,651 | 1,630 | 1,646 | 7,000 |
| 2024/12/24 | 1,650 | 1,650 | 1,621 | 1,630 | 13,400 |
| 2024/12/23 | 1,639 | 1,663 | 1,639 | 1,658 | 12,600 |
| 2024/12/20 | 1,601 | 1,644 | 1,601 | 1,629 | 7,900 |
| 2024/12/19 | 1,593 | 1,637 | 1,593 | 1,606 | 4,700 |
| 2024/12/18 | 1,609 | 1,628 | 1,600 | 1,626 | 6,700 |
| 2024/12/17 | 1,630 | 1,630 | 1,594 | 1,613 | 5,600 |
| 2024/12/16 | 1,594 | 1,627 | 1,575 | 1,622 | 19,400 |
| 2024/12/13 | 1,608 | 1,614 | 1,597 | 1,597 | 2,800 |
| 2024/12/12 | 1,588 | 1,629 | 1,588 | 1,621 | 10,800 |
| 2024/12/11 | 1,620 | 1,651 | 1,575 | 1,611 | 41,900 |
| 2024/12/10 | 1,635 | 1,643 | 1,595 | 1,630 | 13,000 |
| 2024/12/09 | 1,673 | 1,677 | 1,635 | 1,635 | 11,200 |
| 2024/12/06 | 1,658 | 1,673 | 1,634 | 1,673 | 8,300 |
| 2024/12/05 | 1,658 | 1,670 | 1,621 | 1,658 | 5,000 |
| 2024/12/04 | 1,600 | 1,642 | 1,572 | 1,637 | 18,900 |
| 2024/12/03 | 1,662 | 1,674 | 1,604 | 1,604 | 15,100 |
| 2024/12/02 | 1,663 | 1,673 | 1,637 | 1,658 | 13,400 |
| 2024/11/29 | 1,698 | 1,707 | 1,634 | 1,655 | 12,400 |
| 2024/11/28 | 1,649 | 1,698 | 1,648 | 1,698 | 14,900 |
| 2024/11/27 | 1,630 | 1,650 | 1,607 | 1,650 | 5,800 |
| 2024/11/26 | 1,645 | 1,661 | 1,627 | 1,634 | 5,500 |
| 2024/11/25 | 1,643 | 1,685 | 1,640 | 1,654 | 20,000 |
| 2024/11/22 | 1,578 | 1,655 | 1,578 | 1,655 | 31,000 |
| 2024/11/21 | 1,526 | 1,575 | 1,526 | 1,550 | 10,900 |
| 2024/11/20 | 1,537 | 1,537 | 1,522 | 1,526 | 4,900 |
| 2024/11/19 | 1,484 | 1,538 | 1,484 | 1,538 | 17,900 |
| 2024/11/18 | 1,465 | 1,493 | 1,463 | 1,479 | 7,000 |
| 2024/11/15 | 1,494 | 1,503 | 1,470 | 1,476 | 12,300 |
| 2024/11/14 | 1,531 | 1,531 | 1,485 | 1,485 | 9,000 |
| 2024/11/13 | 1,489 | 1,529 | 1,489 | 1,529 | 8,600 |
| 2024/11/12 | 1,491 | 1,541 | 1,476 | 1,476 | 12,800 |
| 2024/11/11 | 1,501 | 1,501 | 1,469 | 1,485 | 18,900 |
| 2024/11/08 | 1,561 | 1,561 | 1,500 | 1,500 | 34,400 |
| 2024/11/07 | 1,563 | 1,575 | 1,542 | 1,564 | 17,300 |
| 2024/11/06 | 1,534 | 1,565 | 1,525 | 1,545 | 32,000 |
| 2024/11/05 | 1,459 | 1,695 | 1,421 | 1,521 | 105,100 |
| 2024/11/01 | 1,415 | 1,429 | 1,408 | 1,429 | 8,100 |
| 2024/10/31 | 1,382 | 1,417 | 1,382 | 1,417 | 9,500 |
| 2024/10/30 | 1,408 | 1,429 | 1,372 | 1,372 | 51,300 |
| 2024/10/29 | 1,377 | 1,396 | 1,377 | 1,396 | 5,300 |
| 2024/10/28 | 1,381 | 1,391 | 1,375 | 1,380 | 6,200 |
| 2024/10/25 | 1,387 | 1,388 | 1,350 | 1,381 | 10,700 |
| 2024/10/24 | 1,400 | 1,406 | 1,367 | 1,376 | 7,700 |
| 2024/10/23 | 1,399 | 1,403 | 1,383 | 1,402 | 6,600 |
| 2024/10/22 | 1,403 | 1,403 | 1,378 | 1,392 | 5,000 |