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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,409 | 1,409 | 1,391 | 1,397 | 3,800 |
| 2024/07/25 | 1,421 | 1,421 | 1,380 | 1,414 | 12,500 |
| 2024/07/24 | 1,432 | 1,433 | 1,408 | 1,418 | 6,300 |
| 2024/07/23 | 1,420 | 1,429 | 1,414 | 1,422 | 3,800 |
| 2024/07/22 | 1,420 | 1,420 | 1,403 | 1,420 | 3,700 |
| 2024/07/19 | 1,418 | 1,418 | 1,392 | 1,409 | 6,700 |
| 2024/07/18 | 1,424 | 1,427 | 1,405 | 1,423 | 3,800 |
| 2024/07/17 | 1,419 | 1,429 | 1,394 | 1,420 | 4,900 |
| 2024/07/16 | 1,408 | 1,427 | 1,408 | 1,412 | 4,400 |
| 2024/07/12 | 1,371 | 1,420 | 1,371 | 1,393 | 15,400 |
| 2024/07/11 | 1,367 | 1,394 | 1,366 | 1,371 | 9,000 |
| 2024/07/10 | 1,402 | 1,405 | 1,365 | 1,365 | 15,800 |
| 2024/07/09 | 1,389 | 1,393 | 1,376 | 1,388 | 4,200 |
| 2024/07/08 | 1,385 | 1,397 | 1,381 | 1,397 | 6,200 |
| 2024/07/05 | 1,397 | 1,398 | 1,360 | 1,385 | 13,300 |
| 2024/07/04 | 1,378 | 1,397 | 1,377 | 1,386 | 6,700 |
| 2024/07/03 | 1,380 | 1,389 | 1,375 | 1,378 | 5,900 |
| 2024/07/02 | 1,424 | 1,424 | 1,362 | 1,380 | 7,200 |
| 2024/07/01 | 1,410 | 1,439 | 1,408 | 1,409 | 11,000 |
| 2024/06/28 | 1,402 | 1,416 | 1,390 | 1,408 | 4,300 |
| 2024/06/27 | 1,417 | 1,420 | 1,395 | 1,395 | 5,700 |
| 2024/06/26 | 1,399 | 1,416 | 1,394 | 1,409 | 3,700 |
| 2024/06/25 | 1,396 | 1,410 | 1,390 | 1,393 | 9,900 |
| 2024/06/24 | 1,382 | 1,396 | 1,382 | 1,395 | 3,500 |
| 2024/06/21 | 1,382 | 1,390 | 1,374 | 1,387 | 3,600 |
| 2024/06/20 | 1,367 | 1,384 | 1,366 | 1,382 | 5,000 |
| 2024/06/19 | 1,363 | 1,397 | 1,363 | 1,379 | 6,700 |
| 2024/06/18 | 1,382 | 1,382 | 1,361 | 1,363 | 3,600 |
| 2024/06/17 | 1,358 | 1,382 | 1,358 | 1,382 | 6,800 |
| 2024/06/14 | 1,385 | 1,394 | 1,360 | 1,373 | 8,900 |
| 2024/06/13 | 1,375 | 1,399 | 1,355 | 1,355 | 9,900 |
| 2024/06/12 | 1,355 | 1,370 | 1,350 | 1,365 | 7,600 |
| 2024/06/11 | 1,355 | 1,369 | 1,345 | 1,355 | 8,600 |
| 2024/06/10 | 1,342 | 1,359 | 1,342 | 1,354 | 6,700 |
| 2024/06/07 | 1,335 | 1,344 | 1,335 | 1,336 | 4,000 |
| 2024/06/06 | 1,340 | 1,352 | 1,335 | 1,335 | 4,200 |
| 2024/06/05 | 1,338 | 1,364 | 1,338 | 1,343 | 7,400 |
| 2024/06/04 | 1,352 | 1,352 | 1,337 | 1,338 | 3,100 |
| 2024/06/03 | 1,360 | 1,375 | 1,346 | 1,352 | 14,300 |
| 2024/05/31 | 1,328 | 1,354 | 1,323 | 1,345 | 11,800 |
| 2024/05/30 | 1,323 | 1,338 | 1,320 | 1,330 | 9,300 |
| 2024/05/29 | 1,322 | 1,355 | 1,322 | 1,334 | 19,900 |
| 2024/05/28 | 1,331 | 1,340 | 1,318 | 1,319 | 4,000 |
| 2024/05/27 | 1,325 | 1,332 | 1,317 | 1,326 | 5,500 |
| 2024/05/24 | 1,326 | 1,326 | 1,315 | 1,316 | 7,200 |
| 2024/05/23 | 1,332 | 1,336 | 1,318 | 1,326 | 12,900 |
| 2024/05/22 | 1,350 | 1,350 | 1,331 | 1,332 | 5,900 |
| 2024/05/21 | 1,357 | 1,357 | 1,337 | 1,339 | 5,800 |
| 2024/05/20 | 1,354 | 1,365 | 1,344 | 1,353 | 12,100 |
| 2024/05/17 | 1,327 | 1,340 | 1,327 | 1,333 | 4,200 |
| 2024/05/16 | 1,336 | 1,336 | 1,320 | 1,334 | 10,600 |
| 2024/05/15 | 1,384 | 1,384 | 1,335 | 1,336 | 33,000 |
| 2024/05/14 | 1,378 | 1,397 | 1,369 | 1,384 | 9,100 |
| 2024/05/13 | 1,380 | 1,384 | 1,359 | 1,367 | 21,400 |
| 2024/05/10 | 1,412 | 1,412 | 1,382 | 1,383 | 9,900 |
| 2024/05/09 | 1,413 | 1,415 | 1,375 | 1,412 | 19,400 |
| 2024/05/08 | 1,360 | 1,402 | 1,356 | 1,401 | 55,800 |
| 2024/05/07 | 1,457 | 1,457 | 1,386 | 1,445 | 49,400 |
| 2024/05/02 | 1,431 | 1,458 | 1,431 | 1,436 | 16,000 |
| 2024/05/01 | 1,420 | 1,423 | 1,405 | 1,418 | 12,700 |
| 2024/04/30 | 1,427 | 1,447 | 1,412 | 1,420 | 24,800 |
| 2024/04/26 | 1,442 | 1,442 | 1,397 | 1,397 | 44,400 |
| 2024/04/25 | 1,451 | 1,453 | 1,433 | 1,442 | 11,200 |
| 2024/04/24 | 1,476 | 1,476 | 1,435 | 1,451 | 18,500 |
| 2024/04/23 | 1,420 | 1,450 | 1,420 | 1,449 | 18,300 |
| 2024/04/22 | 1,388 | 1,421 | 1,388 | 1,404 | 23,300 |
| 2024/04/19 | 1,377 | 1,377 | 1,329 | 1,358 | 24,800 |
| 2024/04/18 | 1,341 | 1,386 | 1,341 | 1,377 | 10,300 |
| 2024/04/17 | 1,360 | 1,374 | 1,330 | 1,341 | 16,600 |
| 2024/04/16 | 1,393 | 1,393 | 1,355 | 1,360 | 17,700 |
| 2024/04/15 | 1,380 | 1,419 | 1,380 | 1,395 | 9,600 |
| 2024/04/12 | 1,385 | 1,407 | 1,376 | 1,393 | 11,600 |
| 2024/04/11 | 1,366 | 1,383 | 1,360 | 1,370 | 8,700 |
| 2024/04/10 | 1,390 | 1,401 | 1,373 | 1,376 | 19,100 |
| 2024/04/09 | 1,415 | 1,415 | 1,387 | 1,392 | 12,500 |
| 2024/04/08 | 1,415 | 1,430 | 1,400 | 1,407 | 13,500 |
| 2024/04/05 | 1,405 | 1,405 | 1,384 | 1,385 | 14,600 |
| 2024/04/04 | 1,444 | 1,447 | 1,415 | 1,415 | 14,900 |
| 2024/04/03 | 1,451 | 1,469 | 1,434 | 1,444 | 14,800 |
| 2024/04/02 | 1,512 | 1,512 | 1,451 | 1,454 | 15,300 |
| 2024/04/01 | 1,534 | 1,534 | 1,480 | 1,518 | 11,400 |
| 2024/03/29 | 1,485 | 1,516 | 1,483 | 1,510 | 14,100 |
| 2024/03/28 | 1,482 | 1,494 | 1,468 | 1,472 | 14,700 |
| 2024/03/27 | 1,498 | 1,529 | 1,495 | 1,504 | 17,200 |
| 2024/03/26 | 1,480 | 1,518 | 1,467 | 1,491 | 36,900 |
| 2024/03/25 | 1,466 | 1,495 | 1,450 | 1,476 | 23,200 |
| 2024/03/22 | 1,498 | 1,498 | 1,435 | 1,466 | 35,800 |
| 2024/03/21 | 1,505 | 1,505 | 1,482 | 1,486 | 13,700 |
| 2024/03/19 | 1,475 | 1,497 | 1,456 | 1,485 | 12,200 |
| 2024/03/18 | 1,460 | 1,480 | 1,460 | 1,479 | 7,700 |
| 2024/03/15 | 1,471 | 1,486 | 1,464 | 1,466 | 6,700 |
| 2024/03/14 | 1,481 | 1,481 | 1,461 | 1,461 | 6,500 |
| 2024/03/13 | 1,498 | 1,514 | 1,470 | 1,481 | 9,300 |
| 2024/03/12 | 1,465 | 1,503 | 1,444 | 1,487 | 12,800 |
| 2024/03/11 | 1,499 | 1,510 | 1,460 | 1,485 | 18,500 |
| 2024/03/08 | 1,484 | 1,532 | 1,479 | 1,509 | 23,600 |
| 2024/03/07 | 1,508 | 1,535 | 1,488 | 1,495 | 23,600 |
| 2024/03/06 | 1,560 | 1,579 | 1,503 | 1,508 | 37,800 |
| 2024/03/05 | 1,545 | 1,628 | 1,542 | 1,600 | 78,900 |
| 2024/03/04 | 1,453 | 1,588 | 1,444 | 1,545 | 101,700 |
| 2024/03/01 | 1,363 | 1,444 | 1,363 | 1,426 | 52,300 |
| 2024/02/29 | 1,377 | 1,383 | 1,363 | 1,378 | 10,900 |
| 2024/02/28 | 1,397 | 1,403 | 1,375 | 1,395 | 16,200 |
| 2024/02/27 | 1,405 | 1,415 | 1,385 | 1,397 | 20,500 |
| 2024/02/26 | 1,415 | 1,438 | 1,406 | 1,407 | 13,400 |
| 2024/02/22 | 1,439 | 1,444 | 1,411 | 1,423 | 17,000 |
| 2024/02/21 | 1,460 | 1,468 | 1,423 | 1,426 | 16,200 |
| 2024/02/20 | 1,458 | 1,473 | 1,440 | 1,452 | 24,400 |
| 2024/02/19 | 1,390 | 1,458 | 1,385 | 1,458 | 32,800 |
| 2024/02/16 | 1,354 | 1,410 | 1,354 | 1,376 | 26,700 |
| 2024/02/15 | 1,335 | 1,363 | 1,321 | 1,350 | 29,800 |
| 2024/02/14 | 1,299 | 1,365 | 1,296 | 1,323 | 133,900 |
| 2024/02/13 | 1,410 | 1,434 | 1,397 | 1,432 | 56,500 |
| 2024/02/09 | 1,391 | 1,404 | 1,385 | 1,403 | 15,000 |
| 2024/02/08 | 1,419 | 1,419 | 1,386 | 1,393 | 21,800 |
| 2024/02/07 | 1,423 | 1,437 | 1,409 | 1,414 | 13,700 |
| 2024/02/06 | 1,432 | 1,432 | 1,392 | 1,413 | 25,200 |
| 2024/02/05 | 1,467 | 1,470 | 1,431 | 1,434 | 24,300 |
| 2024/02/02 | 1,434 | 1,488 | 1,428 | 1,467 | 49,700 |
| 2024/02/01 | 1,385 | 1,400 | 1,380 | 1,385 | 17,200 |
| 2024/01/31 | 1,365 | 1,390 | 1,357 | 1,384 | 20,200 |
| 2024/01/30 | 1,370 | 1,379 | 1,351 | 1,351 | 48,700 |
| 2024/01/29 | 1,343 | 1,360 | 1,340 | 1,360 | 14,300 |
| 2024/01/26 | 1,340 | 1,347 | 1,336 | 1,338 | 7,800 |
| 2024/01/25 | 1,344 | 1,349 | 1,334 | 1,341 | 12,200 |
| 2024/01/24 | 1,323 | 1,345 | 1,323 | 1,333 | 13,700 |
| 2024/01/23 | 1,325 | 1,335 | 1,320 | 1,323 | 14,200 |
| 2024/01/22 | 1,300 | 1,335 | 1,300 | 1,325 | 13,400 |
| 2024/01/19 | 1,321 | 1,321 | 1,287 | 1,299 | 26,000 |
| 2024/01/18 | 1,310 | 1,321 | 1,310 | 1,317 | 9,100 |
| 2024/01/17 | 1,335 | 1,356 | 1,314 | 1,314 | 28,800 |
| 2024/01/16 | 1,351 | 1,351 | 1,310 | 1,325 | 26,800 |
| 2024/01/15 | 1,330 | 1,356 | 1,330 | 1,351 | 15,200 |
| 2024/01/12 | 1,358 | 1,369 | 1,322 | 1,328 | 31,900 |
| 2024/01/11 | 1,371 | 1,371 | 1,348 | 1,356 | 18,200 |
| 2024/01/10 | 1,355 | 1,382 | 1,354 | 1,376 | 20,600 |
| 2024/01/09 | 1,350 | 1,367 | 1,335 | 1,345 | 20,600 |
| 2024/01/05 | 1,353 | 1,360 | 1,343 | 1,350 | 8,100 |
| 2024/01/04 | 1,349 | 1,355 | 1,313 | 1,351 | 23,700 |
| 2023/12/29 | 1,349 | 1,376 | 1,345 | 1,359 | 16,500 |
| 2023/12/28 | 1,350 | 1,353 | 1,333 | 1,345 | 6,900 |
| 2023/12/27 | 1,359 | 1,363 | 1,349 | 1,355 | 14,100 |
| 2023/12/26 | 1,368 | 1,373 | 1,355 | 1,359 | 8,600 |
| 2023/12/25 | 1,396 | 1,396 | 1,343 | 1,366 | 17,800 |
| 2023/12/22 | 1,370 | 1,390 | 1,370 | 1,389 | 6,900 |
| 2023/12/21 | 1,393 | 1,406 | 1,372 | 1,373 | 16,500 |
| 2023/12/20 | 1,393 | 1,409 | 1,377 | 1,393 | 16,700 |
| 2023/12/19 | 1,342 | 1,389 | 1,342 | 1,389 | 14,200 |
| 2023/12/18 | 1,358 | 1,366 | 1,335 | 1,349 | 15,700 |
| 2023/12/15 | 1,324 | 1,365 | 1,324 | 1,358 | 14,700 |
| 2023/12/14 | 1,345 | 1,350 | 1,312 | 1,330 | 10,300 |
| 2023/12/13 | 1,357 | 1,378 | 1,330 | 1,343 | 19,500 |
| 2023/12/12 | 1,326 | 1,360 | 1,326 | 1,354 | 21,500 |
| 2023/12/11 | 1,285 | 1,313 | 1,285 | 1,313 | 14,400 |
| 2023/12/08 | 1,311 | 1,321 | 1,281 | 1,285 | 32,500 |
| 2023/12/07 | 1,342 | 1,342 | 1,323 | 1,323 | 7,500 |
| 2023/12/06 | 1,313 | 1,354 | 1,311 | 1,342 | 12,200 |
| 2023/12/05 | 1,329 | 1,333 | 1,312 | 1,313 | 13,800 |
| 2023/12/04 | 1,347 | 1,347 | 1,319 | 1,340 | 18,500 |
| 2023/12/01 | 1,344 | 1,364 | 1,340 | 1,348 | 13,700 |
| 2023/11/30 | 1,365 | 1,365 | 1,328 | 1,342 | 17,100 |
| 2023/11/29 | 1,372 | 1,376 | 1,343 | 1,357 | 15,600 |
| 2023/11/28 | 1,355 | 1,375 | 1,342 | 1,366 | 30,700 |
| 2023/11/27 | 1,340 | 1,353 | 1,330 | 1,348 | 15,200 |
| 2023/11/24 | 1,355 | 1,355 | 1,319 | 1,321 | 14,200 |
| 2023/11/22 | 1,340 | 1,357 | 1,327 | 1,342 | 16,200 |
| 2023/11/21 | 1,330 | 1,343 | 1,302 | 1,330 | 16,500 |
| 2023/11/20 | 1,331 | 1,346 | 1,320 | 1,324 | 18,800 |
| 2023/11/17 | 1,308 | 1,310 | 1,276 | 1,305 | 20,700 |
| 2023/11/16 | 1,298 | 1,320 | 1,271 | 1,284 | 35,000 |
| 2023/11/15 | 1,308 | 1,324 | 1,277 | 1,308 | 38,500 |
| 2023/11/14 | 1,356 | 1,365 | 1,290 | 1,309 | 91,600 |
| 2023/11/13 | 1,431 | 1,433 | 1,341 | 1,361 | 80,200 |
| 2023/11/10 | 1,494 | 1,502 | 1,391 | 1,426 | 171,800 |
| 2023/11/09 | 1,667 | 1,694 | 1,653 | 1,694 | 34,300 |
| 2023/11/08 | 1,718 | 1,718 | 1,638 | 1,667 | 22,000 |
| 2023/11/07 | 1,714 | 1,722 | 1,693 | 1,698 | 15,500 |
| 2023/11/06 | 1,707 | 1,735 | 1,690 | 1,715 | 27,900 |
| 2023/11/02 | 1,648 | 1,696 | 1,645 | 1,676 | 33,200 |
| 2023/11/01 | 1,710 | 1,710 | 1,623 | 1,627 | 33,400 |
| 2023/10/31 | 1,601 | 1,709 | 1,585 | 1,702 | 48,100 |
| 2023/10/30 | 1,572 | 1,600 | 1,554 | 1,554 | 33,900 |
| 2023/10/27 | 1,529 | 1,585 | 1,529 | 1,574 | 22,500 |
| 2023/10/26 | 1,511 | 1,549 | 1,511 | 1,537 | 14,400 |
| 2023/10/25 | 1,564 | 1,567 | 1,527 | 1,533 | 16,800 |
| 2023/10/24 | 1,570 | 1,579 | 1,488 | 1,546 | 34,200 |
| 2023/10/23 | 1,615 | 1,625 | 1,583 | 1,583 | 10,100 |
| 2023/10/20 | 1,594 | 1,621 | 1,576 | 1,613 | 9,800 |
| 2023/10/19 | 1,606 | 1,616 | 1,569 | 1,594 | 16,800 |
| 2023/10/18 | 1,613 | 1,641 | 1,587 | 1,633 | 17,000 |
| 2023/10/17 | 1,620 | 1,644 | 1,592 | 1,613 | 11,900 |
| 2023/10/16 | 1,675 | 1,675 | 1,610 | 1,612 | 19,400 |
| 2023/10/13 | 1,690 | 1,708 | 1,659 | 1,675 | 14,100 |
| 2023/10/12 | 1,669 | 1,711 | 1,643 | 1,699 | 18,900 |
| 2023/10/11 | 1,660 | 1,672 | 1,635 | 1,638 | 16,400 |
| 2023/10/10 | 1,627 | 1,667 | 1,627 | 1,660 | 16,600 |
| 2023/10/06 | 1,638 | 1,653 | 1,611 | 1,635 | 15,000 |
| 2023/10/05 | 1,575 | 1,641 | 1,575 | 1,638 | 18,800 |
| 2023/10/04 | 1,600 | 1,620 | 1,537 | 1,550 | 37,400 |
| 2023/10/03 | 1,598 | 1,685 | 1,598 | 1,664 | 31,600 |