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 |
---|---|---|---|---|---|
2016/12/30 | 560 | 565 | 560 | 565 | 2,400 |
2016/12/29 | 560 | 562 | 559 | 560 | 2,200 |
2016/12/28 | 556 | 560 | 555 | 558 | 1,100 |
2016/12/27 | 559 | 562 | 556 | 556 | 2,500 |
2016/12/26 | 556 | 558 | 552 | 558 | 3,000 |
2016/12/22 | 561 | 564 | 556 | 558 | 6,700 |
2016/12/21 | 555 | 560 | 553 | 557 | 5,600 |
2016/12/20 | 557 | 559 | 555 | 555 | 2,000 |
2016/12/19 | 553 | 556 | 550 | 555 | 3,200 |
2016/12/16 | 553 | 554 | 548 | 551 | 3,100 |
2016/12/15 | 552 | 552 | 547 | 548 | 3,500 |
2016/12/14 | 550 | 552 | 543 | 552 | 10,300 |
2016/12/13 | 549 | 550 | 548 | 549 | 2,000 |
2016/12/12 | 549 | 550 | 549 | 549 | 2,800 |
2016/12/09 | 558 | 558 | 548 | 548 | 7,800 |
2016/12/08 | 548 | 550 | 547 | 549 | 2,300 |
2016/12/07 | 546 | 548 | 546 | 546 | 1,100 |
2016/12/06 | 549 | 549 | 549 | 549 | 100 |
2016/12/05 | 545 | 545 | 545 | 545 | 300 |
2016/12/02 | 544 | 550 | 544 | 545 | 3,600 |
2016/12/01 | 545 | 545 | 541 | 544 | 2,500 |
2016/11/30 | 547 | 547 | 545 | 545 | 1,100 |
2016/11/29 | 541 | 547 | 541 | 547 | 3,200 |
2016/11/28 | 545 | 547 | 542 | 542 | 4,900 |
2016/11/25 | 547 | 547 | 543 | 543 | 2,500 |
2016/11/24 | 543 | 546 | 538 | 546 | 7,700 |
2016/11/22 | 540 | 544 | 540 | 544 | 7,800 |
2016/11/21 | 541 | 542 | 540 | 542 | 800 |
2016/11/18 | 543 | 543 | 525 | 540 | 6,400 |
2016/11/17 | 543 | 543 | 542 | 543 | 900 |
2016/11/16 | 545 | 547 | 541 | 542 | 1,300 |
2016/11/15 | 545 | 545 | 544 | 544 | 400 |
2016/11/14 | 540 | 545 | 540 | 545 | 4,800 |
2016/11/11 | 540 | 543 | 538 | 543 | 1,500 |
2016/11/10 | 537 | 540 | 537 | 538 | 1,900 |
2016/11/09 | 539 | 539 | 533 | 537 | 3,200 |
2016/11/08 | 539 | 539 | 538 | 538 | 1,700 |
2016/11/07 | 538 | 543 | 538 | 543 | 800 |
2016/11/04 | 542 | 542 | 539 | 539 | 2,000 |
2016/11/02 | 548 | 548 | 542 | 546 | 1,100 |
2016/11/01 | 543 | 546 | 542 | 542 | 1,000 |
2016/10/31 | 548 | 548 | 545 | 545 | 800 |
2016/10/28 | 547 | 547 | 542 | 544 | 600 |
2016/10/27 | 549 | 549 | 545 | 548 | 1,500 |
2016/10/26 | 544 | 545 | 542 | 543 | 1,800 |
2016/10/25 | 545 | 547 | 540 | 547 | 2,800 |
2016/10/24 | 540 | 542 | 540 | 542 | 800 |
2016/10/21 | 540 | 542 | 539 | 540 | 3,300 |
2016/10/20 | 540 | 540 | 537 | 539 | 4,200 |
2016/10/19 | 539 | 540 | 539 | 540 | 1,900 |
2016/10/18 | 540 | 540 | 539 | 539 | 200 |
2016/10/14 | 538 | 538 | 536 | 536 | 2,600 |
2016/10/13 | 541 | 543 | 537 | 537 | 1,100 |
2016/10/12 | 540 | 540 | 539 | 539 | 500 |
2016/10/11 | 540 | 540 | 536 | 536 | 2,200 |
2016/10/07 | 536 | 539 | 536 | 538 | 3,000 |
2016/10/06 | 534 | 536 | 534 | 536 | 2,100 |
2016/10/05 | 534 | 534 | 534 | 534 | 400 |
2016/10/04 | 535 | 538 | 534 | 534 | 1,200 |
2016/10/03 | 536 | 539 | 534 | 535 | 2,000 |
2016/09/30 | 537 | 539 | 532 | 536 | 2,500 |
2016/09/29 | 543 | 543 | 533 | 535 | 2,300 |
2016/09/28 | 532 | 545 | 532 | 545 | 3,400 |
2016/09/27 | 546 | 552 | 546 | 550 | 14,400 |
2016/09/26 | 554 | 554 | 543 | 546 | 5,200 |
2016/09/23 | 555 | 555 | 550 | 555 | 2,600 |
2016/09/21 | 543 | 548 | 543 | 546 | 1,600 |
2016/09/20 | 544 | 545 | 543 | 543 | 1,200 |
2016/09/16 | 544 | 544 | 540 | 544 | 1,300 |
2016/09/15 | 541 | 546 | 541 | 546 | 1,400 |
2016/09/14 | 546 | 546 | 541 | 541 | 1,700 |
2016/09/13 | 549 | 549 | 549 | 549 | 100 |
2016/09/12 | 548 | 550 | 548 | 549 | 1,100 |
2016/09/09 | 549 | 552 | 545 | 548 | 1,900 |
2016/09/08 | 551 | 551 | 543 | 543 | 1,100 |
2016/09/07 | 551 | 551 | 544 | 549 | 1,300 |
2016/09/06 | 552 | 553 | 549 | 549 | 2,100 |
2016/09/05 | 552 | 552 | 548 | 548 | 1,400 |
2016/09/02 | 547 | 552 | 546 | 546 | 2,300 |
2016/08/31 | 555 | 555 | 546 | 546 | 1,800 |
2016/08/30 | 551 | 551 | 548 | 548 | 400 |
2016/08/29 | 556 | 556 | 550 | 551 | 1,100 |
2016/08/26 | 552 | 554 | 552 | 554 | 1,000 |
2016/08/25 | 556 | 556 | 551 | 556 | 2,000 |
2016/08/24 | 550 | 550 | 547 | 549 | 700 |
2016/08/23 | 550 | 551 | 540 | 550 | 2,700 |
2016/08/22 | 547 | 550 | 547 | 550 | 700 |
2016/08/19 | 549 | 550 | 548 | 550 | 1,300 |
2016/08/18 | 558 | 558 | 549 | 549 | 500 |
2016/08/17 | 556 | 556 | 556 | 556 | 800 |
2016/08/16 | 556 | 556 | 550 | 550 | 1,800 |
2016/08/15 | 552 | 552 | 552 | 552 | 200 |
2016/08/12 | 546 | 552 | 546 | 552 | 300 |
2016/08/10 | 542 | 555 | 542 | 546 | 1,600 |
2016/08/09 | 547 | 553 | 541 | 541 | 1,900 |
2016/08/08 | 550 | 550 | 546 | 546 | 600 |
2016/08/05 | 555 | 555 | 550 | 550 | 700 |
2016/08/04 | 551 | 560 | 550 | 553 | 3,600 |
2016/08/03 | 550 | 553 | 537 | 551 | 4,400 |
2016/08/02 | 544 | 544 | 541 | 541 | 200 |
2016/08/01 | 537 | 543 | 536 | 537 | 1,200 |
2016/07/29 | 536 | 536 | 535 | 536 | 400 |
2016/07/28 | 538 | 538 | 537 | 537 | 200 |
2016/07/27 | 538 | 541 | 537 | 538 | 700 |
2016/07/26 | 534 | 534 | 533 | 533 | 1,100 |
2016/07/25 | 550 | 550 | 542 | 542 | 3,100 |
2016/07/22 | 539 | 544 | 539 | 544 | 800 |
2016/07/21 | 538 | 542 | 538 | 542 | 3,100 |
2016/07/20 | 537 | 537 | 533 | 537 | 400 |
2016/07/19 | 532 | 536 | 531 | 536 | 1,000 |
2016/07/15 | 533 | 537 | 533 | 535 | 700 |
2016/07/14 | 535 | 535 | 533 | 533 | 500 |
2016/07/13 | 531 | 534 | 527 | 534 | 1,200 |
2016/07/12 | 533 | 535 | 531 | 531 | 500 |
2016/07/11 | 538 | 538 | 532 | 533 | 1,400 |
2016/07/08 | 549 | 549 | 538 | 538 | 3,200 |
2016/07/07 | 526 | 530 | 526 | 530 | 200 |
2016/07/06 | 525 | 535 | 525 | 526 | 1,500 |
2016/07/05 | 528 | 530 | 528 | 530 | 1,800 |
2016/07/04 | 526 | 527 | 524 | 524 | 1,000 |
2016/07/01 | 528 | 528 | 527 | 527 | 800 |
2016/06/30 | 525 | 528 | 524 | 528 | 1,200 |
2016/06/29 | 523 | 525 | 523 | 525 | 400 |
2016/06/28 | 515 | 522 | 515 | 522 | 700 |
2016/06/27 | 515 | 519 | 515 | 515 | 1,200 |
2016/06/24 | 529 | 529 | 515 | 515 | 4,400 |
2016/06/23 | 521 | 526 | 521 | 521 | 1,300 |
2016/06/22 | 526 | 526 | 521 | 521 | 1,200 |
2016/06/21 | 519 | 529 | 519 | 520 | 2,000 |
2016/06/20 | 519 | 525 | 519 | 520 | 1,300 |
2016/06/17 | 519 | 519 | 516 | 516 | 300 |
2016/06/16 | 518 | 520 | 515 | 516 | 1,900 |
2016/06/15 | 518 | 518 | 516 | 518 | 1,500 |
2016/06/14 | 524 | 524 | 518 | 518 | 3,300 |
2016/06/13 | 523 | 524 | 523 | 524 | 500 |
2016/06/10 | 522 | 523 | 522 | 523 | 200 |
2016/06/09 | 527 | 529 | 522 | 522 | 2,500 |
2016/06/08 | 526 | 528 | 523 | 523 | 2,600 |
2016/06/07 | 525 | 526 | 523 | 526 | 1,200 |
2016/06/06 | 527 | 528 | 525 | 528 | 1,800 |
2016/06/03 | 523 | 526 | 522 | 526 | 1,000 |
2016/06/02 | 523 | 523 | 523 | 523 | 100 |
2016/06/01 | 523 | 523 | 523 | 523 | 100 |
2016/05/31 | 524 | 525 | 523 | 523 | 400 |
2016/05/30 | 522 | 525 | 520 | 524 | 5,100 |
2016/05/27 | 522 | 522 | 522 | 522 | 200 |
2016/05/26 | 521 | 523 | 520 | 520 | 1,100 |
2016/05/25 | 521 | 525 | 521 | 525 | 2,200 |
2016/05/24 | 520 | 521 | 519 | 519 | 1,200 |
2016/05/23 | 523 | 524 | 516 | 523 | 1,700 |
2016/05/20 | 515 | 523 | 515 | 523 | 5,300 |
2016/05/19 | 521 | 525 | 521 | 523 | 600 |
2016/05/18 | 524 | 526 | 521 | 521 | 1,800 |
2016/05/17 | 520 | 523 | 519 | 523 | 3,100 |
2016/05/16 | 519 | 525 | 519 | 520 | 1,000 |
2016/05/13 | 520 | 521 | 519 | 519 | 2,600 |
2016/05/12 | 525 | 525 | 520 | 520 | 2,800 |
2016/05/11 | 528 | 528 | 525 | 525 | 1,200 |
2016/05/10 | 528 | 528 | 528 | 528 | 1,200 |
2016/05/09 | 522 | 527 | 522 | 527 | 1,100 |
2016/05/06 | 522 | 525 | 521 | 525 | 1,200 |
2016/05/02 | 524 | 524 | 523 | 523 | 1,600 |
2016/04/28 | 524 | 524 | 523 | 523 | 400 |
2016/04/27 | 525 | 525 | 523 | 524 | 400 |
2016/04/26 | 523 | 523 | 523 | 523 | 1,300 |
2016/04/25 | 529 | 530 | 525 | 526 | 1,800 |
2016/04/22 | 522 | 528 | 522 | 528 | 1,100 |
2016/04/21 | 523 | 528 | 523 | 527 | 1,100 |
2016/04/20 | 522 | 525 | 520 | 525 | 1,500 |
2016/04/19 | 522 | 522 | 518 | 522 | 900 |
2016/04/18 | 521 | 522 | 517 | 522 | 1,000 |
2016/04/15 | 521 | 524 | 521 | 521 | 600 |
2016/04/14 | 527 | 527 | 520 | 520 | 2,500 |
2016/04/13 | 525 | 525 | 524 | 524 | 400 |
2016/04/12 | 525 | 525 | 525 | 525 | 100 |
2016/04/11 | 521 | 525 | 521 | 521 | 700 |
2016/04/08 | 520 | 521 | 518 | 521 | 600 |
2016/04/07 | 521 | 523 | 521 | 521 | 600 |
2016/04/06 | 518 | 526 | 516 | 521 | 1,600 |
2016/04/05 | 522 | 522 | 518 | 518 | 2,800 |
2016/04/04 | 532 | 533 | 522 | 533 | 1,500 |
2016/04/01 | 535 | 535 | 532 | 532 | 600 |
2016/03/31 | 536 | 538 | 535 | 536 | 700 |
2016/03/30 | 531 | 540 | 531 | 534 | 1,200 |
2016/03/29 | 520 | 540 | 520 | 540 | 4,600 |
2016/03/28 | 554 | 555 | 554 | 555 | 9,400 |
2016/03/25 | 553 | 553 | 553 | 553 | 3,200 |
2016/03/24 | 553 | 554 | 551 | 554 | 2,300 |
2016/03/23 | 552 | 554 | 552 | 554 | 2,900 |
2016/03/22 | 546 | 553 | 546 | 552 | 1,800 |
2016/03/18 | 550 | 550 | 546 | 546 | 900 |
2016/03/17 | 546 | 550 | 546 | 550 | 1,200 |
2016/03/16 | 549 | 550 | 545 | 549 | 1,300 |
2016/03/15 | 553 | 553 | 533 | 550 | 5,600 |
2016/03/14 | 551 | 553 | 546 | 553 | 2,400 |
2016/03/11 | 534 | 553 | 534 | 551 | 3,700 |
2016/03/10 | 536 | 540 | 536 | 540 | 400 |
2016/03/09 | 531 | 550 | 531 | 540 | 2,000 |
2016/03/08 | 532 | 532 | 531 | 531 | 600 |
2016/03/07 | 530 | 531 | 529 | 529 | 1,700 |
2016/03/04 | 529 | 530 | 529 | 530 | 700 |
2016/03/03 | 530 | 530 | 529 | 530 | 500 |
2016/03/02 | 529 | 530 | 529 | 530 | 3,900 |
2016/03/01 | 531 | 533 | 529 | 529 | 800 |
2016/02/29 | 528 | 533 | 528 | 533 | 600 |
2016/02/26 | 522 | 527 | 522 | 527 | 800 |
2016/02/25 | 525 | 526 | 522 | 526 | 1,500 |
2016/02/24 | 517 | 518 | 515 | 518 | 3,400 |
2016/02/23 | 519 | 519 | 510 | 519 | 1,400 |
2016/02/22 | 515 | 519 | 515 | 519 | 400 |
2016/02/19 | 505 | 505 | 505 | 505 | 200 |
2016/02/18 | 510 | 515 | 507 | 515 | 700 |
2016/02/17 | 506 | 508 | 502 | 502 | 1,300 |
2016/02/16 | 502 | 504 | 502 | 504 | 2,100 |
2016/02/15 | 503 | 505 | 494 | 494 | 5,700 |
2016/02/12 | 503 | 503 | 482 | 494 | 8,200 |
2016/02/10 | 529 | 529 | 501 | 505 | 6,300 |
2016/02/09 | 525 | 526 | 521 | 524 | 1,200 |
2016/02/08 | 522 | 529 | 522 | 529 | 1,000 |
2016/02/05 | 533 | 533 | 523 | 529 | 2,600 |
2016/02/04 | 537 | 541 | 534 | 541 | 400 |
2016/02/03 | 537 | 542 | 536 | 537 | 1,000 |
2016/02/02 | 535 | 543 | 535 | 542 | 600 |
2016/02/01 | 530 | 535 | 530 | 535 | 2,500 |
2016/01/29 | 525 | 532 | 524 | 532 | 2,300 |
2016/01/28 | 522 | 524 | 521 | 524 | 900 |
2016/01/27 | 526 | 526 | 515 | 524 | 4,400 |
2016/01/26 | 528 | 528 | 525 | 525 | 1,000 |
2016/01/25 | 532 | 532 | 521 | 528 | 4,600 |
2016/01/22 | 510 | 528 | 510 | 523 | 6,000 |
2016/01/21 | 535 | 535 | 520 | 520 | 4,400 |
2016/01/20 | 543 | 546 | 538 | 538 | 2,800 |
2016/01/19 | 545 | 545 | 542 | 543 | 2,500 |
2016/01/18 | 550 | 550 | 545 | 545 | 2,700 |
2016/01/15 | 561 | 561 | 550 | 551 | 2,300 |
2016/01/14 | 555 | 555 | 550 | 550 | 2,700 |
2016/01/13 | 554 | 560 | 554 | 555 | 400 |
2016/01/12 | 556 | 560 | 555 | 555 | 5,300 |
2016/01/08 | 560 | 560 | 558 | 558 | 1,400 |
2016/01/07 | 562 | 566 | 560 | 562 | 2,000 |
2016/01/06 | 569 | 569 | 563 | 563 | 900 |
2016/01/05 | 569 | 570 | 563 | 563 | 1,200 |
2016/01/04 | 565 | 569 | 565 | 569 | 1,600 |