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 |
---|---|---|---|---|---|
2019/12/30 | 779 | 784 | 779 | 781 | 1,500 |
2019/12/27 | 777 | 785 | 777 | 783 | 3,200 |
2019/12/26 | 777 | 784 | 777 | 782 | 2,500 |
2019/12/25 | 784 | 784 | 777 | 778 | 3,400 |
2019/12/24 | 781 | 782 | 779 | 782 | 2,500 |
2019/12/23 | 781 | 781 | 774 | 777 | 2,800 |
2019/12/20 | 778 | 781 | 776 | 781 | 1,500 |
2019/12/19 | 774 | 781 | 773 | 781 | 1,600 |
2019/12/18 | 783 | 783 | 778 | 783 | 2,000 |
2019/12/17 | 780 | 783 | 780 | 783 | 2,400 |
2019/12/16 | 782 | 784 | 781 | 783 | 1,000 |
2019/12/13 | 785 | 786 | 781 | 783 | 4,900 |
2019/12/12 | 783 | 784 | 778 | 783 | 1,300 |
2019/12/11 | 785 | 786 | 785 | 785 | 1,500 |
2019/12/10 | 786 | 786 | 773 | 773 | 5,800 |
2019/12/09 | 782 | 782 | 770 | 773 | 2,400 |
2019/12/06 | 781 | 782 | 770 | 770 | 2,200 |
2019/12/05 | 777 | 785 | 777 | 781 | 1,300 |
2019/12/04 | 767 | 788 | 767 | 782 | 3,200 |
2019/12/03 | 784 | 784 | 767 | 767 | 3,800 |
2019/12/02 | 771 | 782 | 771 | 778 | 4,800 |
2019/11/29 | 773 | 775 | 768 | 770 | 1,500 |
2019/11/28 | 773 | 773 | 765 | 773 | 3,200 |
2019/11/27 | 758 | 763 | 758 | 760 | 700 |
2019/11/26 | 774 | 775 | 765 | 765 | 2,300 |
2019/11/25 | 781 | 781 | 772 | 774 | 1,600 |
2019/11/22 | 764 | 779 | 764 | 778 | 3,500 |
2019/11/21 | 768 | 772 | 757 | 772 | 4,000 |
2019/11/20 | 764 | 767 | 758 | 767 | 3,600 |
2019/11/19 | 767 | 768 | 751 | 764 | 3,200 |
2019/11/18 | 773 | 773 | 766 | 773 | 1,800 |
2019/11/15 | 757 | 773 | 757 | 772 | 3,100 |
2019/11/14 | 751 | 763 | 751 | 763 | 1,000 |
2019/11/13 | 765 | 765 | 758 | 759 | 1,200 |
2019/11/12 | 750 | 765 | 750 | 763 | 2,300 |
2019/11/11 | 752 | 757 | 752 | 757 | 1,800 |
2019/11/08 | 752 | 752 | 748 | 750 | 3,200 |
2019/11/07 | 760 | 760 | 750 | 753 | 5,800 |
2019/11/06 | 765 | 769 | 755 | 758 | 4,900 |
2019/11/05 | 755 | 762 | 755 | 761 | 4,700 |
2019/11/01 | 760 | 760 | 755 | 756 | 1,200 |
2019/10/31 | 770 | 770 | 754 | 764 | 2,600 |
2019/10/30 | 756 | 776 | 755 | 776 | 8,000 |
2019/10/29 | 752 | 758 | 750 | 755 | 2,100 |
2019/10/28 | 745 | 752 | 744 | 752 | 3,700 |
2019/10/25 | 749 | 749 | 734 | 745 | 2,500 |
2019/10/24 | 736 | 740 | 734 | 734 | 1,900 |
2019/10/23 | 736 | 746 | 736 | 740 | 1,800 |
2019/10/21 | 729 | 736 | 729 | 736 | 1,700 |
2019/10/18 | 730 | 734 | 730 | 733 | 2,000 |
2019/10/17 | 732 | 734 | 719 | 726 | 2,500 |
2019/10/16 | 736 | 739 | 732 | 735 | 3,900 |
2019/10/15 | 737 | 737 | 731 | 735 | 1,700 |
2019/10/11 | 745 | 745 | 730 | 734 | 2,200 |
2019/10/10 | 734 | 739 | 734 | 739 | 1,500 |
2019/10/09 | 724 | 740 | 724 | 734 | 2,300 |
2019/10/08 | 732 | 740 | 721 | 739 | 2,200 |
2019/10/07 | 738 | 738 | 731 | 732 | 1,600 |
2019/10/04 | 748 | 748 | 741 | 741 | 600 |
2019/10/03 | 742 | 751 | 737 | 751 | 2,400 |
2019/10/02 | 745 | 756 | 741 | 756 | 2,500 |
2019/10/01 | 748 | 755 | 733 | 751 | 3,500 |
2019/09/30 | 762 | 762 | 750 | 755 | 3,500 |
2019/09/27 | 759 | 773 | 753 | 762 | 12,700 |
2019/09/26 | 776 | 780 | 767 | 778 | 24,300 |
2019/09/25 | 785 | 785 | 775 | 776 | 14,700 |
2019/09/24 | 759 | 788 | 756 | 788 | 18,700 |
2019/09/20 | 735 | 759 | 730 | 759 | 21,500 |
2019/09/19 | 725 | 733 | 724 | 733 | 5,100 |
2019/09/18 | 731 | 731 | 721 | 725 | 3,600 |
2019/09/17 | 729 | 733 | 726 | 726 | 8,800 |
2019/09/13 | 725 | 729 | 721 | 728 | 9,200 |
2019/09/12 | 720 | 724 | 717 | 724 | 8,800 |
2019/09/11 | 715 | 716 | 712 | 712 | 3,900 |
2019/09/10 | 709 | 716 | 707 | 716 | 4,100 |
2019/09/09 | 698 | 708 | 695 | 707 | 6,800 |
2019/09/06 | 715 | 715 | 710 | 713 | 1,700 |
2019/09/05 | 706 | 710 | 705 | 709 | 2,400 |
2019/09/04 | 705 | 709 | 700 | 700 | 2,100 |
2019/09/03 | 701 | 701 | 696 | 701 | 2,100 |
2019/09/02 | 703 | 712 | 700 | 700 | 3,600 |
2019/08/30 | 704 | 711 | 702 | 711 | 2,700 |
2019/08/29 | 700 | 703 | 700 | 703 | 1,400 |
2019/08/28 | 687 | 707 | 687 | 699 | 2,400 |
2019/08/27 | 698 | 699 | 688 | 688 | 1,800 |
2019/08/26 | 692 | 700 | 688 | 699 | 4,000 |
2019/08/23 | 700 | 700 | 693 | 697 | 2,400 |
2019/08/22 | 700 | 700 | 698 | 700 | 1,600 |
2019/08/21 | 693 | 701 | 693 | 697 | 1,400 |
2019/08/20 | 702 | 702 | 693 | 698 | 2,300 |
2019/08/19 | 695 | 698 | 695 | 696 | 1,400 |
2019/08/16 | 688 | 697 | 688 | 692 | 800 |
2019/08/15 | 692 | 693 | 685 | 688 | 2,000 |
2019/08/14 | 684 | 692 | 684 | 690 | 8,000 |
2019/08/13 | 691 | 698 | 691 | 697 | 2,200 |
2019/08/09 | 698 | 698 | 690 | 691 | 5,200 |
2019/08/08 | 700 | 700 | 697 | 698 | 2,100 |
2019/08/07 | 692 | 700 | 692 | 700 | 7,100 |
2019/08/06 | 685 | 697 | 677 | 692 | 3,300 |
2019/08/05 | 700 | 700 | 691 | 694 | 4,800 |
2019/08/02 | 709 | 711 | 698 | 701 | 15,800 |
2019/08/01 | 681 | 689 | 681 | 689 | 2,000 |
2019/07/31 | 677 | 682 | 677 | 681 | 1,100 |
2019/07/30 | 677 | 679 | 677 | 679 | 1,400 |
2019/07/29 | 678 | 678 | 674 | 678 | 1,900 |
2019/07/26 | 674 | 677 | 674 | 676 | 1,700 |
2019/07/25 | 677 | 677 | 673 | 674 | 3,400 |
2019/07/24 | 671 | 676 | 670 | 674 | 1,800 |
2019/07/23 | 671 | 675 | 671 | 673 | 1,100 |
2019/07/22 | 674 | 674 | 663 | 665 | 3,100 |
2019/07/19 | 669 | 676 | 669 | 672 | 1,800 |
2019/07/18 | 676 | 676 | 669 | 669 | 3,000 |
2019/07/17 | 671 | 674 | 670 | 673 | 1,300 |
2019/07/16 | 673 | 675 | 670 | 671 | 1,200 |
2019/07/12 | 670 | 673 | 670 | 673 | 500 |
2019/07/11 | 674 | 674 | 670 | 671 | 1,500 |
2019/07/10 | 676 | 676 | 670 | 670 | 4,200 |
2019/07/09 | 673 | 673 | 670 | 672 | 1,200 |
2019/07/08 | 674 | 674 | 670 | 670 | 1,500 |
2019/07/05 | 670 | 677 | 668 | 674 | 2,500 |
2019/07/04 | 677 | 677 | 670 | 673 | 1,000 |
2019/07/03 | 666 | 676 | 666 | 674 | 800 |
2019/07/02 | 667 | 672 | 662 | 669 | 3,100 |
2019/07/01 | 677 | 677 | 667 | 670 | 1,500 |
2019/06/28 | 666 | 671 | 664 | 665 | 1,500 |
2019/06/27 | 671 | 671 | 666 | 666 | 1,100 |
2019/06/26 | 667 | 672 | 664 | 664 | 1,200 |
2019/06/25 | 677 | 677 | 666 | 667 | 3,100 |
2019/06/24 | 665 | 672 | 660 | 667 | 2,500 |
2019/06/21 | 661 | 664 | 657 | 662 | 1,900 |
2019/06/20 | 660 | 662 | 660 | 660 | 700 |
2019/06/19 | 661 | 661 | 659 | 659 | 1,400 |
2019/06/18 | 660 | 660 | 651 | 651 | 1,400 |
2019/06/17 | 658 | 659 | 656 | 656 | 1,600 |
2019/06/14 | 660 | 660 | 656 | 657 | 1,800 |
2019/06/13 | 664 | 664 | 661 | 661 | 1,100 |
2019/06/12 | 666 | 666 | 665 | 666 | 1,700 |
2019/06/11 | 669 | 670 | 662 | 666 | 1,200 |
2019/06/10 | 658 | 664 | 658 | 664 | 900 |
2019/06/07 | 655 | 658 | 655 | 658 | 800 |
2019/06/06 | 657 | 657 | 654 | 654 | 1,000 |
2019/06/05 | 649 | 653 | 645 | 650 | 3,900 |
2019/06/04 | 652 | 655 | 645 | 648 | 3,200 |
2019/06/03 | 661 | 665 | 651 | 651 | 2,800 |
2019/05/31 | 671 | 671 | 660 | 661 | 1,400 |
2019/05/30 | 663 | 664 | 663 | 664 | 600 |
2019/05/29 | 666 | 671 | 665 | 667 | 3,000 |
2019/05/28 | 674 | 674 | 665 | 665 | 1,000 |
2019/05/27 | 661 | 672 | 661 | 671 | 1,500 |
2019/05/24 | 697 | 697 | 671 | 671 | 3,200 |
2019/05/23 | 673 | 680 | 667 | 680 | 4,200 |
2019/05/22 | 687 | 690 | 673 | 673 | 2,400 |
2019/05/21 | 680 | 688 | 671 | 684 | 9,200 |
2019/05/20 | 670 | 672 | 663 | 663 | 1,900 |
2019/05/17 | 664 | 668 | 658 | 668 | 4,600 |
2019/05/16 | 651 | 664 | 651 | 655 | 2,100 |
2019/05/15 | 660 | 660 | 650 | 658 | 3,900 |
2019/05/14 | 656 | 656 | 654 | 656 | 1,900 |
2019/05/13 | 664 | 665 | 652 | 652 | 4,000 |
2019/05/10 | 658 | 665 | 655 | 660 | 4,100 |
2019/05/09 | 646 | 663 | 645 | 658 | 8,200 |
2019/05/08 | 665 | 666 | 643 | 649 | 4,700 |
2019/05/07 | 671 | 671 | 660 | 660 | 2,100 |
2019/04/26 | 671 | 680 | 660 | 668 | 3,000 |
2019/04/25 | 685 | 685 | 670 | 674 | 2,200 |
2019/04/24 | 677 | 677 | 665 | 666 | 2,600 |
2019/04/23 | 681 | 684 | 674 | 677 | 1,400 |
2019/04/22 | 673 | 678 | 673 | 676 | 600 |
2019/04/19 | 675 | 686 | 669 | 673 | 2,500 |
2019/04/18 | 684 | 684 | 666 | 675 | 1,400 |
2019/04/17 | 680 | 682 | 678 | 681 | 1,600 |
2019/04/16 | 679 | 685 | 678 | 681 | 1,500 |
2019/04/15 | 670 | 680 | 670 | 679 | 4,200 |
2019/04/12 | 680 | 680 | 672 | 675 | 1,400 |
2019/04/11 | 680 | 683 | 679 | 680 | 1,300 |
2019/04/10 | 684 | 686 | 682 | 682 | 2,600 |
2019/04/09 | 689 | 699 | 687 | 688 | 2,200 |
2019/04/08 | 687 | 689 | 683 | 689 | 3,300 |
2019/04/05 | 690 | 693 | 686 | 690 | 2,400 |
2019/04/04 | 690 | 694 | 687 | 690 | 2,600 |
2019/04/03 | 691 | 703 | 688 | 692 | 3,500 |
2019/04/02 | 701 | 706 | 692 | 695 | 3,600 |
2019/04/01 | 702 | 705 | 697 | 701 | 3,400 |
2019/03/29 | 690 | 702 | 690 | 702 | 1,700 |
2019/03/28 | 692 | 701 | 691 | 694 | 6,700 |
2019/03/27 | 702 | 706 | 700 | 705 | 4,700 |
2019/03/26 | 710 | 719 | 710 | 718 | 12,900 |
2019/03/25 | 719 | 719 | 704 | 710 | 5,200 |
2019/03/22 | 714 | 719 | 712 | 719 | 4,600 |
2019/03/20 | 710 | 717 | 708 | 714 | 4,100 |
2019/03/19 | 717 | 717 | 703 | 710 | 2,900 |
2019/03/18 | 702 | 714 | 702 | 712 | 6,300 |
2019/03/15 | 715 | 722 | 688 | 688 | 6,400 |
2019/03/14 | 711 | 718 | 711 | 715 | 1,200 |
2019/03/13 | 712 | 718 | 712 | 713 | 1,700 |
2019/03/12 | 711 | 720 | 711 | 720 | 4,000 |
2019/03/11 | 693 | 712 | 691 | 709 | 4,700 |
2019/03/08 | 705 | 705 | 690 | 701 | 7,100 |
2019/03/07 | 721 | 721 | 708 | 709 | 2,600 |
2019/03/06 | 707 | 721 | 704 | 720 | 2,700 |
2019/03/05 | 712 | 720 | 707 | 709 | 6,500 |
2019/03/04 | 716 | 727 | 716 | 726 | 3,900 |
2019/03/01 | 734 | 734 | 712 | 715 | 8,800 |
2019/02/28 | 731 | 737 | 730 | 736 | 1,900 |
2019/02/27 | 727 | 739 | 727 | 738 | 5,300 |
2019/02/26 | 712 | 728 | 712 | 726 | 5,600 |
2019/02/25 | 710 | 711 | 702 | 711 | 3,800 |
2019/02/22 | 712 | 712 | 700 | 702 | 1,200 |
2019/02/21 | 693 | 717 | 693 | 712 | 3,000 |
2019/02/20 | 686 | 694 | 686 | 692 | 3,000 |
2019/02/19 | 696 | 696 | 689 | 689 | 1,400 |
2019/02/18 | 676 | 697 | 676 | 697 | 4,700 |
2019/02/15 | 672 | 680 | 668 | 678 | 1,600 |
2019/02/14 | 680 | 690 | 678 | 684 | 6,100 |
2019/02/13 | 682 | 686 | 671 | 673 | 2,800 |
2019/02/12 | 666 | 686 | 666 | 678 | 3,600 |
2019/02/08 | 655 | 662 | 655 | 661 | 1,400 |
2019/02/07 | 657 | 660 | 655 | 660 | 1,500 |
2019/02/06 | 666 | 677 | 654 | 654 | 2,400 |
2019/02/05 | 643 | 666 | 643 | 666 | 3,500 |
2019/02/04 | 642 | 651 | 642 | 646 | 3,100 |
2019/02/01 | 635 | 642 | 633 | 633 | 3,300 |
2019/01/31 | 637 | 649 | 636 | 636 | 2,800 |
2019/01/30 | 645 | 650 | 636 | 636 | 4,400 |
2019/01/29 | 642 | 658 | 642 | 642 | 1,800 |
2019/01/28 | 651 | 653 | 644 | 644 | 2,200 |
2019/01/25 | 653 | 655 | 651 | 651 | 2,000 |
2019/01/24 | 641 | 643 | 639 | 643 | 2,200 |
2019/01/23 | 650 | 655 | 644 | 648 | 1,600 |
2019/01/22 | 650 | 660 | 650 | 656 | 600 |
2019/01/21 | 655 | 655 | 646 | 654 | 2,500 |
2019/01/18 | 658 | 661 | 650 | 650 | 2,800 |
2019/01/17 | 637 | 648 | 637 | 648 | 2,200 |
2019/01/16 | 640 | 646 | 637 | 637 | 1,700 |
2019/01/15 | 644 | 648 | 640 | 640 | 3,100 |
2019/01/11 | 653 | 655 | 643 | 644 | 1,900 |
2019/01/10 | 645 | 660 | 641 | 653 | 3,400 |
2019/01/09 | 634 | 656 | 634 | 656 | 2,200 |
2019/01/08 | 644 | 649 | 628 | 628 | 3,200 |
2019/01/07 | 635 | 647 | 635 | 644 | 3,900 |
2019/01/04 | 635 | 648 | 631 | 631 | 3,600 |