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 |
---|---|---|---|---|---|
2017/12/29 | 801 | 803 | 801 | 802 | 2,500 |
2017/12/28 | 802 | 805 | 801 | 802 | 1,800 |
2017/12/27 | 803 | 807 | 801 | 801 | 1,200 |
2017/12/26 | 802 | 804 | 801 | 803 | 2,800 |
2017/12/25 | 805 | 808 | 801 | 806 | 4,300 |
2017/12/22 | 802 | 803 | 797 | 801 | 4,000 |
2017/12/21 | 796 | 802 | 796 | 802 | 1,400 |
2017/12/20 | 803 | 803 | 788 | 801 | 6,000 |
2017/12/19 | 801 | 806 | 801 | 802 | 4,200 |
2017/12/18 | 808 | 808 | 804 | 804 | 700 |
2017/12/15 | 806 | 808 | 804 | 808 | 2,300 |
2017/12/14 | 808 | 808 | 806 | 807 | 2,300 |
2017/12/13 | 803 | 803 | 800 | 803 | 1,400 |
2017/12/12 | 800 | 802 | 799 | 800 | 3,600 |
2017/12/11 | 799 | 802 | 797 | 801 | 2,400 |
2017/12/08 | 793 | 799 | 788 | 799 | 7,500 |
2017/12/07 | 795 | 797 | 794 | 794 | 2,000 |
2017/12/06 | 789 | 797 | 789 | 792 | 3,800 |
2017/12/05 | 791 | 794 | 789 | 792 | 2,600 |
2017/12/04 | 795 | 795 | 791 | 792 | 2,000 |
2017/12/01 | 798 | 799 | 795 | 795 | 2,600 |
2017/11/30 | 800 | 801 | 798 | 798 | 2,700 |
2017/11/29 | 798 | 805 | 798 | 801 | 900 |
2017/11/28 | 803 | 803 | 797 | 799 | 2,200 |
2017/11/27 | 811 | 811 | 799 | 800 | 2,700 |
2017/11/24 | 798 | 814 | 798 | 811 | 3,500 |
2017/11/22 | 817 | 817 | 801 | 806 | 4,000 |
2017/11/21 | 796 | 803 | 793 | 802 | 2,500 |
2017/11/20 | 800 | 800 | 781 | 796 | 4,300 |
2017/11/17 | 796 | 798 | 796 | 796 | 800 |
2017/11/16 | 801 | 801 | 795 | 796 | 1,700 |
2017/11/15 | 796 | 799 | 796 | 796 | 2,400 |
2017/11/14 | 797 | 804 | 797 | 803 | 1,100 |
2017/11/13 | 802 | 802 | 796 | 801 | 2,400 |
2017/11/10 | 800 | 806 | 800 | 802 | 1,700 |
2017/11/09 | 817 | 817 | 801 | 805 | 2,900 |
2017/11/08 | 803 | 807 | 803 | 807 | 1,800 |
2017/11/07 | 801 | 809 | 801 | 808 | 2,500 |
2017/11/06 | 815 | 815 | 803 | 806 | 2,000 |
2017/11/02 | 815 | 815 | 806 | 811 | 2,800 |
2017/11/01 | 815 | 819 | 808 | 814 | 2,600 |
2017/10/31 | 815 | 815 | 803 | 815 | 2,300 |
2017/10/30 | 802 | 814 | 800 | 814 | 8,500 |
2017/10/27 | 806 | 806 | 804 | 806 | 1,700 |
2017/10/26 | 804 | 808 | 803 | 806 | 1,200 |
2017/10/25 | 808 | 808 | 802 | 807 | 2,900 |
2017/10/24 | 794 | 807 | 794 | 807 | 3,500 |
2017/10/23 | 804 | 804 | 797 | 804 | 3,200 |
2017/10/20 | 799 | 802 | 792 | 796 | 7,000 |
2017/10/19 | 799 | 806 | 799 | 802 | 1,400 |
2017/10/18 | 806 | 806 | 797 | 803 | 2,500 |
2017/10/17 | 802 | 805 | 792 | 804 | 4,500 |
2017/10/16 | 795 | 808 | 795 | 802 | 3,700 |
2017/10/13 | 797 | 797 | 792 | 793 | 2,300 |
2017/10/12 | 796 | 797 | 793 | 797 | 1,900 |
2017/10/11 | 803 | 803 | 794 | 796 | 1,900 |
2017/10/10 | 792 | 802 | 792 | 802 | 2,800 |
2017/10/06 | 800 | 801 | 790 | 793 | 2,800 |
2017/10/05 | 801 | 804 | 801 | 803 | 1,500 |
2017/10/04 | 806 | 808 | 802 | 807 | 1,900 |
2017/10/03 | 800 | 806 | 795 | 806 | 2,500 |
2017/10/02 | 814 | 814 | 803 | 804 | 2,500 |
2017/09/29 | 813 | 820 | 800 | 809 | 4,300 |
2017/09/28 | 809 | 816 | 807 | 816 | 4,800 |
2017/09/27 | 804 | 819 | 791 | 819 | 10,700 |
2017/09/26 | 813 | 819 | 806 | 806 | 14,800 |
2017/09/25 | 816 | 825 | 808 | 811 | 14,000 |
2017/09/22 | 811 | 815 | 810 | 814 | 4,700 |
2017/09/21 | 815 | 815 | 806 | 811 | 2,800 |
2017/09/20 | 813 | 815 | 806 | 815 | 3,800 |
2017/09/19 | 803 | 811 | 800 | 811 | 6,200 |
2017/09/15 | 800 | 807 | 793 | 807 | 4,600 |
2017/09/14 | 809 | 809 | 790 | 801 | 7,900 |
2017/09/13 | 802 | 807 | 802 | 803 | 2,100 |
2017/09/12 | 802 | 807 | 800 | 807 | 5,100 |
2017/09/11 | 810 | 813 | 801 | 803 | 4,100 |
2017/09/08 | 811 | 812 | 802 | 810 | 11,700 |
2017/09/07 | 811 | 816 | 810 | 815 | 3,200 |
2017/09/06 | 811 | 821 | 810 | 812 | 3,900 |
2017/09/05 | 817 | 826 | 814 | 818 | 2,900 |
2017/09/04 | 830 | 830 | 813 | 817 | 4,500 |
2017/09/01 | 820 | 830 | 820 | 828 | 5,000 |
2017/08/31 | 818 | 820 | 813 | 816 | 5,100 |
2017/08/30 | 815 | 816 | 810 | 813 | 3,100 |
2017/08/29 | 810 | 813 | 790 | 813 | 6,700 |
2017/08/28 | 805 | 816 | 799 | 816 | 7,300 |
2017/08/25 | 801 | 803 | 797 | 798 | 6,000 |
2017/08/24 | 794 | 799 | 790 | 798 | 2,800 |
2017/08/23 | 786 | 798 | 785 | 793 | 3,100 |
2017/08/22 | 799 | 799 | 790 | 790 | 2,600 |
2017/08/21 | 789 | 795 | 789 | 794 | 1,600 |
2017/08/18 | 794 | 794 | 787 | 789 | 3,700 |
2017/08/17 | 792 | 796 | 790 | 792 | 1,400 |
2017/08/16 | 800 | 800 | 790 | 792 | 4,000 |
2017/08/15 | 791 | 792 | 790 | 790 | 2,900 |
2017/08/14 | 791 | 791 | 781 | 787 | 3,100 |
2017/08/10 | 780 | 792 | 780 | 792 | 4,600 |
2017/08/09 | 787 | 787 | 777 | 784 | 1,600 |
2017/08/08 | 778 | 790 | 777 | 778 | 4,500 |
2017/08/07 | 777 | 787 | 775 | 787 | 3,800 |
2017/08/04 | 767 | 775 | 767 | 774 | 4,500 |
2017/08/03 | 777 | 787 | 775 | 782 | 2,900 |
2017/08/02 | 786 | 786 | 780 | 780 | 1,200 |
2017/08/01 | 780 | 788 | 777 | 786 | 5,200 |
2017/07/31 | 789 | 789 | 776 | 780 | 2,800 |
2017/07/28 | 784 | 789 | 777 | 789 | 5,100 |
2017/07/27 | 779 | 784 | 779 | 781 | 3,100 |
2017/07/26 | 788 | 789 | 770 | 772 | 5,400 |
2017/07/25 | 777 | 787 | 776 | 783 | 6,600 |
2017/07/24 | 763 | 769 | 763 | 768 | 3,200 |
2017/07/21 | 764 | 770 | 763 | 763 | 4,000 |
2017/07/20 | 760 | 765 | 760 | 764 | 1,700 |
2017/07/19 | 758 | 765 | 758 | 760 | 2,800 |
2017/07/18 | 755 | 758 | 754 | 755 | 2,400 |
2017/07/14 | 749 | 754 | 747 | 753 | 2,200 |
2017/07/13 | 747 | 756 | 747 | 754 | 2,300 |
2017/07/12 | 748 | 758 | 747 | 747 | 3,200 |
2017/07/11 | 747 | 750 | 747 | 747 | 1,200 |
2017/07/10 | 768 | 768 | 747 | 747 | 4,200 |
2017/07/07 | 755 | 756 | 746 | 746 | 6,600 |
2017/07/06 | 758 | 762 | 755 | 757 | 3,000 |
2017/07/05 | 757 | 766 | 757 | 758 | 2,900 |
2017/07/04 | 762 | 767 | 761 | 761 | 5,400 |
2017/07/03 | 765 | 768 | 759 | 759 | 3,400 |
2017/06/30 | 756 | 763 | 756 | 757 | 3,300 |
2017/06/29 | 753 | 765 | 751 | 756 | 4,300 |
2017/06/28 | 755 | 765 | 753 | 753 | 4,900 |
2017/06/27 | 742 | 752 | 742 | 752 | 3,400 |
2017/06/26 | 740 | 747 | 740 | 742 | 2,500 |
2017/06/23 | 749 | 749 | 741 | 744 | 3,500 |
2017/06/22 | 758 | 758 | 749 | 752 | 4,700 |
2017/06/21 | 762 | 762 | 755 | 758 | 4,500 |
2017/06/20 | 771 | 771 | 757 | 763 | 9,200 |
2017/06/19 | 766 | 773 | 761 | 762 | 3,200 |
2017/06/16 | 763 | 768 | 761 | 766 | 5,900 |
2017/06/15 | 777 | 777 | 761 | 763 | 10,700 |
2017/06/14 | 772 | 773 | 772 | 773 | 2,000 |
2017/06/13 | 773 | 776 | 771 | 771 | 2,100 |
2017/06/12 | 777 | 790 | 773 | 773 | 3,400 |
2017/06/09 | 779 | 796 | 772 | 774 | 7,400 |
2017/06/08 | 775 | 792 | 774 | 780 | 14,000 |
2017/06/07 | 795 | 795 | 772 | 775 | 7,000 |
2017/06/06 | 798 | 798 | 785 | 785 | 4,200 |
2017/06/05 | 800 | 800 | 782 | 798 | 12,300 |
2017/06/02 | 794 | 800 | 783 | 800 | 13,700 |
2017/06/01 | 793 | 795 | 781 | 782 | 17,600 |
2017/05/31 | 810 | 812 | 787 | 793 | 12,000 |
2017/05/30 | 788 | 819 | 787 | 818 | 32,800 |
2017/05/29 | 789 | 790 | 783 | 788 | 11,000 |
2017/05/26 | 781 | 786 | 772 | 780 | 7,300 |
2017/05/25 | 785 | 788 | 781 | 781 | 6,400 |
2017/05/24 | 790 | 790 | 782 | 783 | 5,700 |
2017/05/23 | 772 | 790 | 772 | 785 | 14,300 |
2017/05/22 | 770 | 783 | 770 | 779 | 5,700 |
2017/05/19 | 785 | 790 | 776 | 776 | 7,400 |
2017/05/18 | 788 | 788 | 781 | 785 | 11,600 |
2017/05/17 | 777 | 793 | 777 | 790 | 24,100 |
2017/05/16 | 767 | 781 | 767 | 780 | 10,200 |
2017/05/15 | 763 | 771 | 760 | 769 | 14,200 |
2017/05/12 | 766 | 767 | 760 | 763 | 13,000 |
2017/05/11 | 774 | 774 | 758 | 766 | 12,300 |
2017/05/10 | 758 | 779 | 756 | 768 | 33,000 |
2017/05/09 | 780 | 780 | 756 | 756 | 64,600 |
2017/05/08 | 795 | 806 | 786 | 801 | 41,300 |
2017/05/02 | 775 | 799 | 773 | 798 | 47,000 |
2017/05/01 | 824 | 827 | 772 | 783 | 62,200 |
2017/04/28 | 795 | 839 | 791 | 839 | 154,500 |
2017/04/27 | 708 | 810 | 708 | 810 | 371,500 |
2017/04/26 | 711 | 732 | 707 | 707 | 81,400 |
2017/04/25 | 706 | 716 | 696 | 711 | 48,200 |
2017/04/24 | 734 | 736 | 696 | 703 | 107,600 |
2017/04/21 | 760 | 766 | 738 | 739 | 64,800 |
2017/04/20 | 802 | 802 | 762 | 772 | 50,900 |
2017/04/19 | 806 | 814 | 799 | 806 | 22,800 |
2017/04/18 | 816 | 833 | 813 | 819 | 30,200 |
2017/04/17 | 808 | 825 | 808 | 815 | 18,700 |
2017/04/14 | 825 | 828 | 808 | 814 | 19,900 |
2017/04/13 | 800 | 845 | 788 | 827 | 42,300 |
2017/04/12 | 834 | 849 | 770 | 806 | 101,300 |
2017/04/11 | 870 | 879 | 854 | 860 | 41,400 |
2017/04/10 | 882 | 912 | 880 | 880 | 35,800 |
2017/04/07 | 871 | 919 | 829 | 897 | 70,200 |
2017/04/06 | 930 | 934 | 850 | 881 | 70,000 |
2017/04/05 | 934 | 965 | 934 | 939 | 48,600 |
2017/04/04 | 955 | 975 | 923 | 949 | 72,900 |
2017/04/03 | 897 | 959 | 887 | 949 | 46,500 |
2017/03/31 | 877 | 898 | 877 | 891 | 22,700 |
2017/03/30 | 893 | 899 | 878 | 880 | 22,800 |
2017/03/29 | 908 | 921 | 875 | 885 | 33,000 |
2017/03/28 | 889 | 895 | 871 | 872 | 52,300 |
2017/03/27 | 897 | 897 | 872 | 889 | 42,600 |
2017/03/24 | 869 | 894 | 851 | 889 | 62,100 |
2017/03/23 | 829 | 850 | 829 | 850 | 40,700 |
2017/03/22 | 814 | 827 | 812 | 823 | 37,400 |
2017/03/21 | 809 | 818 | 807 | 815 | 19,700 |
2017/03/17 | 792 | 809 | 792 | 809 | 11,400 |
2017/03/16 | 783 | 799 | 780 | 799 | 13,800 |
2017/03/15 | 771 | 792 | 771 | 779 | 18,300 |
2017/03/14 | 785 | 788 | 771 | 778 | 15,000 |
2017/03/13 | 810 | 810 | 785 | 785 | 34,500 |
2017/03/10 | 802 | 815 | 791 | 806 | 19,000 |
2017/03/09 | 800 | 809 | 790 | 802 | 26,100 |
2017/03/08 | 784 | 820 | 780 | 799 | 57,300 |
2017/03/07 | 788 | 788 | 773 | 779 | 26,400 |
2017/03/06 | 799 | 804 | 777 | 789 | 45,100 |
2017/03/03 | 755 | 795 | 754 | 795 | 82,500 |
2017/03/02 | 760 | 769 | 746 | 764 | 74,900 |
2017/03/01 | 755 | 756 | 745 | 751 | 40,000 |
2017/02/28 | 753 | 765 | 743 | 760 | 156,100 |
2017/02/27 | 748 | 788 | 726 | 777 | 774,900 |
2017/02/24 | 693 | 693 | 693 | 693 | 35,800 |
2017/02/23 | 593 | 593 | 592 | 593 | 2,800 |
2017/02/22 | 594 | 595 | 590 | 595 | 1,700 |
2017/02/21 | 593 | 594 | 591 | 594 | 1,600 |
2017/02/20 | 592 | 594 | 587 | 589 | 1,900 |
2017/02/17 | 590 | 592 | 590 | 592 | 2,400 |
2017/02/16 | 591 | 591 | 587 | 591 | 1,100 |
2017/02/15 | 588 | 590 | 583 | 590 | 2,100 |
2017/02/14 | 592 | 592 | 584 | 590 | 9,500 |
2017/02/13 | 597 | 597 | 594 | 595 | 4,100 |
2017/02/10 | 592 | 599 | 587 | 597 | 3,800 |
2017/02/09 | 585 | 592 | 585 | 592 | 2,600 |
2017/02/08 | 583 | 585 | 583 | 585 | 800 |
2017/02/07 | 585 | 585 | 583 | 583 | 1,100 |
2017/02/06 | 584 | 585 | 584 | 585 | 1,500 |
2017/02/03 | 583 | 589 | 580 | 584 | 2,000 |
2017/02/02 | 585 | 591 | 580 | 584 | 2,600 |
2017/02/01 | 586 | 593 | 585 | 590 | 2,600 |
2017/01/31 | 593 | 593 | 587 | 589 | 1,600 |
2017/01/30 | 589 | 589 | 587 | 587 | 2,700 |
2017/01/27 | 585 | 588 | 585 | 588 | 3,500 |
2017/01/26 | 580 | 584 | 576 | 584 | 2,200 |
2017/01/25 | 583 | 584 | 579 | 579 | 2,100 |
2017/01/24 | 579 | 580 | 576 | 580 | 1,500 |
2017/01/23 | 577 | 577 | 576 | 577 | 1,300 |
2017/01/20 | 572 | 577 | 572 | 577 | 600 |
2017/01/19 | 570 | 579 | 570 | 575 | 2,100 |
2017/01/18 | 568 | 572 | 565 | 570 | 3,100 |
2017/01/17 | 570 | 575 | 568 | 568 | 3,400 |
2017/01/16 | 575 | 576 | 566 | 569 | 8,100 |
2017/01/13 | 583 | 583 | 575 | 580 | 4,900 |
2017/01/12 | 588 | 598 | 584 | 585 | 4,800 |
2017/01/11 | 580 | 586 | 580 | 586 | 6,900 |
2017/01/10 | 579 | 582 | 578 | 580 | 4,100 |
2017/01/06 | 570 | 576 | 570 | 575 | 3,300 |
2017/01/05 | 569 | 570 | 568 | 569 | 1,500 |
2017/01/04 | 569 | 569 | 562 | 562 | 4,800 |