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 |
---|---|---|---|---|---|
2015/12/30 | 562 | 565 | 562 | 565 | 2,300 |
2015/12/29 | 558 | 562 | 556 | 562 | 1,100 |
2015/12/28 | 561 | 564 | 555 | 558 | 3,400 |
2015/12/25 | 566 | 566 | 554 | 561 | 10,800 |
2015/12/24 | 556 | 559 | 555 | 555 | 3,300 |
2015/12/22 | 557 | 566 | 556 | 556 | 1,800 |
2015/12/21 | 555 | 568 | 555 | 557 | 6,700 |
2015/12/18 | 555 | 558 | 555 | 557 | 1,700 |
2015/12/17 | 557 | 558 | 556 | 556 | 1,400 |
2015/12/16 | 556 | 560 | 555 | 555 | 2,300 |
2015/12/15 | 563 | 564 | 555 | 555 | 3,700 |
2015/12/14 | 572 | 572 | 563 | 563 | 2,300 |
2015/12/11 | 568 | 570 | 556 | 565 | 6,500 |
2015/12/10 | 570 | 572 | 566 | 570 | 4,800 |
2015/12/09 | 564 | 564 | 555 | 556 | 5,500 |
2015/12/08 | 561 | 562 | 557 | 557 | 6,300 |
2015/12/07 | 567 | 568 | 560 | 560 | 7,600 |
2015/12/04 | 559 | 562 | 559 | 560 | 4,600 |
2015/12/03 | 561 | 566 | 559 | 559 | 4,100 |
2015/12/02 | 560 | 564 | 560 | 560 | 4,700 |
2015/12/01 | 561 | 563 | 561 | 563 | 2,500 |
2015/11/30 | 559 | 561 | 559 | 561 | 1,700 |
2015/11/27 | 560 | 561 | 560 | 560 | 1,400 |
2015/11/26 | 558 | 560 | 558 | 560 | 600 |
2015/11/25 | 564 | 564 | 557 | 559 | 2,500 |
2015/11/24 | 557 | 559 | 556 | 559 | 1,700 |
2015/11/20 | 557 | 557 | 556 | 557 | 1,100 |
2015/11/19 | 560 | 562 | 556 | 556 | 1,200 |
2015/11/18 | 561 | 561 | 557 | 560 | 1,300 |
2015/11/17 | 558 | 560 | 557 | 557 | 1,100 |
2015/11/16 | 556 | 558 | 556 | 558 | 400 |
2015/11/13 | 555 | 558 | 554 | 558 | 1,500 |
2015/11/12 | 559 | 562 | 556 | 556 | 500 |
2015/11/11 | 555 | 560 | 552 | 559 | 2,200 |
2015/11/10 | 555 | 560 | 555 | 560 | 4,200 |
2015/11/09 | 560 | 560 | 556 | 559 | 3,000 |
2015/11/06 | 566 | 566 | 560 | 563 | 1,600 |
2015/11/05 | 559 | 570 | 558 | 565 | 2,300 |
2015/11/04 | 559 | 563 | 558 | 563 | 600 |
2015/11/02 | 564 | 564 | 559 | 559 | 200 |
2015/10/30 | 560 | 564 | 560 | 564 | 600 |
2015/10/29 | 560 | 560 | 560 | 560 | 700 |
2015/10/28 | 562 | 564 | 560 | 560 | 1,100 |
2015/10/27 | 570 | 570 | 561 | 562 | 2,100 |
2015/10/26 | 562 | 574 | 562 | 570 | 1,400 |
2015/10/23 | 569 | 569 | 555 | 563 | 4,600 |
2015/10/22 | 561 | 561 | 560 | 560 | 1,300 |
2015/10/21 | 552 | 559 | 552 | 559 | 400 |
2015/10/20 | 557 | 560 | 547 | 558 | 4,100 |
2015/10/16 | 559 | 559 | 556 | 556 | 400 |
2015/10/15 | 551 | 559 | 551 | 559 | 3,200 |
2015/10/14 | 555 | 555 | 551 | 551 | 700 |
2015/10/13 | 556 | 558 | 555 | 555 | 1,400 |
2015/10/09 | 561 | 561 | 556 | 560 | 500 |
2015/10/08 | 566 | 566 | 560 | 563 | 600 |
2015/10/07 | 562 | 562 | 562 | 562 | 300 |
2015/10/06 | 561 | 570 | 555 | 557 | 2,100 |
2015/10/05 | 552 | 559 | 552 | 559 | 1,500 |
2015/10/02 | 553 | 553 | 551 | 551 | 400 |
2015/10/01 | 556 | 556 | 552 | 553 | 1,400 |
2015/09/30 | 552 | 556 | 552 | 556 | 700 |
2015/09/29 | 557 | 562 | 551 | 552 | 2,100 |
2015/09/28 | 570 | 572 | 552 | 558 | 5,000 |
2015/09/25 | 580 | 580 | 575 | 580 | 16,300 |
2015/09/24 | 560 | 583 | 560 | 583 | 4,500 |
2015/09/18 | 580 | 581 | 570 | 570 | 4,200 |
2015/09/17 | 570 | 581 | 570 | 575 | 1,200 |
2015/09/16 | 579 | 580 | 574 | 576 | 6,000 |
2015/09/15 | 560 | 577 | 560 | 577 | 2,300 |
2015/09/14 | 560 | 569 | 557 | 564 | 3,500 |
2015/09/11 | 557 | 565 | 557 | 559 | 700 |
2015/09/10 | 564 | 564 | 561 | 563 | 800 |
2015/09/09 | 557 | 564 | 556 | 564 | 2,900 |
2015/09/08 | 555 | 556 | 552 | 556 | 1,300 |
2015/09/07 | 559 | 559 | 530 | 557 | 3,000 |
2015/09/04 | 567 | 567 | 563 | 565 | 5,000 |
2015/09/03 | 567 | 570 | 567 | 567 | 1,000 |
2015/09/02 | 573 | 573 | 556 | 565 | 6,200 |
2015/09/01 | 591 | 591 | 583 | 583 | 1,500 |
2015/08/31 | 592 | 592 | 586 | 587 | 900 |
2015/08/28 | 595 | 595 | 578 | 586 | 2,100 |
2015/08/27 | 598 | 600 | 585 | 585 | 2,200 |
2015/08/26 | 566 | 584 | 566 | 584 | 3,900 |
2015/08/25 | 550 | 572 | 520 | 567 | 13,300 |
2015/08/24 | 585 | 585 | 572 | 572 | 11,000 |
2015/08/21 | 592 | 592 | 581 | 590 | 8,500 |
2015/08/20 | 597 | 601 | 596 | 597 | 4,100 |
2015/08/19 | 603 | 605 | 598 | 598 | 1,300 |
2015/08/18 | 608 | 608 | 605 | 605 | 1,200 |
2015/08/17 | 609 | 609 | 604 | 607 | 1,500 |
2015/08/14 | 597 | 608 | 597 | 605 | 1,500 |
2015/08/13 | 587 | 605 | 587 | 605 | 4,300 |
2015/08/12 | 590 | 593 | 588 | 588 | 5,900 |
2015/08/11 | 600 | 604 | 581 | 592 | 22,100 |
2015/08/10 | 605 | 609 | 602 | 602 | 4,300 |
2015/08/07 | 621 | 621 | 601 | 607 | 15,400 |
2015/08/06 | 648 | 648 | 621 | 622 | 16,300 |
2015/08/05 | 642 | 668 | 640 | 668 | 15,000 |
2015/08/04 | 643 | 652 | 641 | 642 | 4,300 |
2015/08/03 | 641 | 649 | 640 | 649 | 3,600 |
2015/07/31 | 642 | 649 | 640 | 648 | 2,800 |
2015/07/30 | 645 | 650 | 640 | 640 | 3,600 |
2015/07/29 | 640 | 646 | 635 | 635 | 1,600 |
2015/07/28 | 633 | 640 | 631 | 640 | 2,300 |
2015/07/27 | 628 | 650 | 627 | 643 | 4,000 |
2015/07/24 | 643 | 643 | 632 | 637 | 3,900 |
2015/07/23 | 651 | 651 | 633 | 633 | 6,100 |
2015/07/22 | 650 | 660 | 640 | 651 | 10,800 |
2015/07/21 | 635 | 660 | 635 | 660 | 14,000 |
2015/07/17 | 610 | 639 | 607 | 628 | 17,100 |
2015/07/16 | 608 | 608 | 599 | 607 | 2,400 |
2015/07/15 | 599 | 610 | 589 | 609 | 9,600 |
2015/07/14 | 594 | 600 | 587 | 600 | 4,800 |
2015/07/13 | 586 | 592 | 586 | 590 | 800 |
2015/07/10 | 600 | 600 | 588 | 588 | 4,900 |
2015/07/09 | 581 | 589 | 580 | 589 | 6,200 |
2015/07/08 | 594 | 594 | 581 | 592 | 7,400 |
2015/07/07 | 591 | 594 | 591 | 591 | 900 |
2015/07/06 | 590 | 591 | 590 | 590 | 4,600 |
2015/07/03 | 596 | 598 | 594 | 595 | 1,200 |
2015/07/02 | 597 | 598 | 593 | 598 | 2,000 |
2015/07/01 | 590 | 595 | 590 | 595 | 1,600 |
2015/06/30 | 595 | 595 | 581 | 591 | 2,900 |
2015/06/29 | 596 | 596 | 587 | 595 | 2,500 |
2015/06/26 | 595 | 599 | 585 | 599 | 1,900 |
2015/06/25 | 591 | 593 | 590 | 592 | 2,300 |
2015/06/24 | 600 | 605 | 583 | 587 | 11,700 |
2015/06/23 | 600 | 600 | 597 | 598 | 600 |
2015/06/22 | 595 | 596 | 595 | 596 | 1,200 |
2015/06/19 | 602 | 602 | 596 | 601 | 1,600 |
2015/06/18 | 601 | 601 | 600 | 600 | 1,300 |
2015/06/17 | 605 | 606 | 600 | 601 | 2,000 |
2015/06/16 | 595 | 605 | 595 | 600 | 6,600 |
2015/06/15 | 584 | 601 | 584 | 600 | 6,300 |
2015/06/12 | 584 | 592 | 584 | 592 | 2,000 |
2015/06/11 | 584 | 589 | 584 | 584 | 1,300 |
2015/06/10 | 583 | 584 | 583 | 584 | 600 |
2015/06/09 | 585 | 596 | 582 | 582 | 1,600 |
2015/06/08 | 594 | 595 | 580 | 581 | 6,000 |
2015/06/05 | 600 | 600 | 600 | 600 | 100 |
2015/06/04 | 592 | 593 | 592 | 593 | 1,300 |
2015/06/03 | 592 | 592 | 591 | 591 | 1,800 |
2015/06/02 | 600 | 604 | 595 | 595 | 3,500 |
2015/06/01 | 604 | 604 | 599 | 600 | 4,000 |
2015/05/29 | 601 | 605 | 600 | 600 | 3,000 |
2015/05/28 | 604 | 604 | 602 | 602 | 2,700 |
2015/05/27 | 605 | 607 | 602 | 607 | 2,400 |
2015/05/26 | 614 | 614 | 603 | 606 | 5,300 |
2015/05/25 | 623 | 623 | 610 | 615 | 11,000 |
2015/05/22 | 596 | 606 | 596 | 596 | 5,100 |
2015/05/21 | 598 | 601 | 595 | 596 | 4,900 |
2015/05/20 | 595 | 598 | 589 | 598 | 2,900 |
2015/05/19 | 594 | 599 | 591 | 591 | 5,100 |
2015/05/18 | 583 | 594 | 582 | 594 | 6,000 |
2015/05/15 | 575 | 582 | 573 | 582 | 4,800 |
2015/05/14 | 577 | 578 | 576 | 577 | 2,100 |
2015/05/13 | 579 | 586 | 574 | 577 | 8,700 |
2015/05/12 | 575 | 580 | 575 | 580 | 1,500 |
2015/05/11 | 574 | 580 | 572 | 573 | 4,800 |
2015/05/08 | 570 | 592 | 570 | 570 | 27,500 |
2015/05/07 | 561 | 575 | 551 | 570 | 14,100 |
2015/05/01 | 546 | 559 | 546 | 559 | 11,100 |
2015/04/30 | 549 | 551 | 542 | 551 | 5,000 |
2015/04/28 | 549 | 549 | 549 | 549 | 200 |
2015/04/27 | 550 | 551 | 544 | 544 | 6,300 |
2015/04/24 | 547 | 547 | 545 | 545 | 2,300 |
2015/04/23 | 545 | 545 | 541 | 541 | 2,600 |
2015/04/22 | 540 | 545 | 540 | 545 | 2,600 |
2015/04/21 | 540 | 541 | 540 | 540 | 500 |
2015/04/20 | 539 | 541 | 538 | 540 | 2,500 |
2015/04/17 | 541 | 541 | 540 | 541 | 1,600 |
2015/04/16 | 542 | 545 | 542 | 544 | 9,400 |
2015/04/15 | 541 | 544 | 541 | 544 | 6,400 |
2015/04/14 | 540 | 542 | 540 | 541 | 3,700 |
2015/04/13 | 539 | 540 | 539 | 539 | 1,000 |
2015/04/10 | 539 | 539 | 537 | 539 | 800 |
2015/04/09 | 538 | 544 | 538 | 539 | 5,400 |
2015/04/08 | 537 | 538 | 537 | 538 | 800 |
2015/04/07 | 540 | 540 | 537 | 537 | 4,000 |
2015/04/06 | 542 | 542 | 537 | 540 | 3,800 |
2015/04/03 | 536 | 541 | 536 | 538 | 1,700 |
2015/04/02 | 536 | 540 | 536 | 539 | 2,500 |
2015/04/01 | 541 | 541 | 530 | 531 | 1,700 |
2015/03/31 | 543 | 543 | 540 | 541 | 1,400 |
2015/03/30 | 539 | 540 | 530 | 540 | 6,900 |
2015/03/27 | 545 | 545 | 530 | 530 | 12,200 |
2015/03/26 | 551 | 552 | 547 | 551 | 13,500 |
2015/03/25 | 551 | 552 | 549 | 550 | 6,200 |
2015/03/24 | 553 | 554 | 551 | 553 | 7,600 |
2015/03/23 | 550 | 552 | 550 | 552 | 12,800 |
2015/03/20 | 547 | 549 | 546 | 549 | 3,200 |
2015/03/19 | 545 | 548 | 545 | 547 | 3,200 |
2015/03/18 | 547 | 548 | 541 | 545 | 4,700 |
2015/03/17 | 544 | 547 | 544 | 547 | 4,300 |
2015/03/16 | 540 | 544 | 539 | 544 | 7,600 |
2015/03/13 | 540 | 540 | 536 | 539 | 5,900 |
2015/03/12 | 540 | 540 | 538 | 540 | 2,000 |
2015/03/11 | 541 | 541 | 540 | 540 | 2,100 |
2015/03/10 | 542 | 542 | 540 | 541 | 1,700 |
2015/03/09 | 541 | 542 | 540 | 540 | 2,600 |
2015/03/06 | 540 | 541 | 540 | 541 | 5,500 |
2015/03/05 | 537 | 538 | 536 | 538 | 2,800 |
2015/03/04 | 537 | 537 | 534 | 537 | 1,900 |
2015/03/03 | 540 | 545 | 536 | 537 | 8,300 |
2015/03/02 | 533 | 538 | 533 | 536 | 3,600 |
2015/02/27 | 532 | 535 | 532 | 533 | 1,100 |
2015/02/26 | 538 | 538 | 528 | 534 | 5,100 |
2015/02/25 | 537 | 537 | 529 | 532 | 3,300 |
2015/02/24 | 528 | 533 | 525 | 533 | 5,100 |
2015/02/23 | 527 | 531 | 527 | 528 | 2,300 |
2015/02/20 | 530 | 531 | 526 | 527 | 7,600 |
2015/02/19 | 523 | 529 | 523 | 528 | 3,500 |
2015/02/18 | 526 | 527 | 522 | 522 | 7,500 |
2015/02/17 | 520 | 526 | 520 | 526 | 6,000 |
2015/02/16 | 523 | 525 | 523 | 523 | 2,300 |
2015/02/13 | 522 | 527 | 522 | 522 | 11,100 |
2015/02/12 | 523 | 523 | 520 | 520 | 1,900 |
2015/02/10 | 520 | 522 | 520 | 522 | 2,300 |
2015/02/09 | 520 | 521 | 520 | 520 | 5,400 |
2015/02/06 | 515 | 526 | 515 | 520 | 10,900 |
2015/02/05 | 516 | 517 | 514 | 515 | 5,200 |
2015/02/04 | 517 | 517 | 515 | 517 | 1,900 |
2015/02/03 | 515 | 517 | 515 | 516 | 3,500 |
2015/02/02 | 513 | 517 | 513 | 515 | 5,200 |
2015/01/30 | 512 | 513 | 510 | 511 | 1,400 |
2015/01/29 | 508 | 513 | 508 | 512 | 1,000 |
2015/01/28 | 509 | 512 | 506 | 512 | 4,400 |
2015/01/27 | 511 | 511 | 509 | 509 | 1,100 |
2015/01/26 | 510 | 512 | 510 | 511 | 2,200 |
2015/01/23 | 514 | 514 | 510 | 510 | 2,600 |
2015/01/22 | 511 | 511 | 504 | 508 | 4,900 |
2015/01/21 | 512 | 512 | 509 | 509 | 2,000 |
2015/01/20 | 511 | 511 | 510 | 511 | 2,500 |
2015/01/19 | 511 | 511 | 510 | 510 | 700 |
2015/01/16 | 508 | 510 | 508 | 510 | 7,500 |
2015/01/15 | 507 | 510 | 507 | 509 | 1,900 |
2015/01/14 | 507 | 510 | 507 | 509 | 1,200 |
2015/01/13 | 507 | 507 | 505 | 506 | 4,200 |
2015/01/09 | 512 | 512 | 509 | 509 | 1,000 |
2015/01/08 | 508 | 512 | 507 | 512 | 1,500 |
2015/01/07 | 507 | 510 | 506 | 506 | 2,700 |
2015/01/06 | 509 | 509 | 507 | 507 | 1,800 |
2015/01/05 | 509 | 510 | 508 | 510 | 1,700 |