日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 865 865 852 854 5,400
2020/12/29 867 871 867 868 1,800
2020/12/28 874 875 864 875 7,500
2020/12/25 861 863 857 863 8,600
2020/12/24 840 852 840 851 7,700
2020/12/23 837 839 837 837 3,500
2020/12/22 833 839 833 837 4,900
2020/12/21 842 842 836 841 5,000
2020/12/18 849 849 837 839 4,200
2020/12/17 830 848 828 848 9,600
2020/12/16 827 831 826 830 2,900
2020/12/15 824 839 824 831 8,100
2020/12/14 830 830 821 824 5,700
2020/12/11 820 835 820 833 12,800
2020/12/10 818 820 816 817 7,100
2020/12/09 823 823 812 812 10,500
2020/12/08 823 826 823 823 4,300
2020/12/07 831 831 821 823 8,500
2020/12/04 828 831 827 828 1,900
2020/12/03 830 831 827 828 2,700
2020/12/02 831 833 830 830 6,200
2020/12/01 827 832 827 828 5,600
2020/11/30 832 834 826 826 9,100
2020/11/27 826 836 826 836 11,200
2020/11/26 826 828 826 826 4,100
2020/11/25 832 835 825 827 17,300
2020/11/24 822 831 820 827 13,600
2020/11/20 820 824 812 822 13,800
2020/11/19 819 824 816 820 30,700
2020/11/18 810 830 810 820 303,100
2020/11/17 825 826 793 802 154,800
2020/11/16 825 832 825 829 19,500
2020/11/13 833 836 825 828 23,200
2020/11/12 858 863 846 851 28,500
2020/11/11 888 893 869 869 57,500
2020/11/10 915 960 915 936 6,400
2020/11/09 906 910 899 910 3,400
2020/11/06 902 906 898 906 2,800
2020/11/05 899 906 899 902 1,100
2020/11/04 901 909 900 909 2,100
2020/11/02 898 910 898 905 1,600
2020/10/30 902 902 902 902 400
2020/10/29 903 910 902 902 1,300
2020/10/28 903 904 903 904 900
2020/10/27 909 911 906 911 1,400
2020/10/26 902 904 902 904 500
2020/10/23 913 913 904 904 1,400
2020/10/22 911 912 911 911 900
2020/10/21 902 912 902 907 2,100
2020/10/20 912 912 902 902 2,300
2020/10/19 910 943 910 915 3,600
2020/10/16 918 918 908 908 200
2020/10/15 918 918 908 909 2,100
2020/10/14 907 925 907 912 1,800
2020/10/13 904 940 904 907 3,300
2020/10/12 901 909 901 904 1,800
2020/10/09 950 950 907 911 4,500
2020/10/08 953 954 947 950 2,600
2020/10/07 947 952 947 947 1,100
2020/10/06 975 975 937 947 2,400
2020/10/05 976 980 964 980 4,600
2020/10/02 1,009 1,010 965 976 6,100
2020/09/30 965 995 932 995 7,300
2020/09/29 939 980 930 980 16,700
2020/09/28 927 949 927 939 44,300
2020/09/25 923 943 884 927 26,600
2020/09/24 945 945 930 930 10,300
2020/09/23 973 973 943 945 14,800
2020/09/18 1,009 1,010 941 982 15,800
2020/09/17 1,000 1,009 990 995 13,600
2020/09/16 940 995 940 995 12,100
2020/09/15 924 940 924 940 4,900
2020/09/14 928 939 928 939 6,700
2020/09/11 938 938 927 927 7,600
2020/09/10 900 939 900 928 11,300
2020/09/09 879 893 879 893 7,600
2020/09/08 879 880 872 880 5,400
2020/09/07 876 877 866 874 3,300
2020/09/04 866 870 866 866 3,700
2020/09/03 869 870 866 866 1,900
2020/09/02 868 868 860 865 1,700
2020/09/01 864 865 854 854 3,100
2020/08/31 860 865 860 865 3,100
2020/08/28 853 857 853 857 1,800
2020/08/27 857 857 853 853 2,400
2020/08/26 845 860 845 857 3,300
2020/08/25 850 850 846 850 1,800
2020/08/24 847 850 845 850 2,100
2020/08/21 846 847 846 847 500
2020/08/20 846 848 842 846 1,800
2020/08/19 831 847 831 847 1,100
2020/08/18 848 849 844 844 800
2020/08/17 843 848 843 848 700
2020/08/14 849 850 843 843 3,300
2020/08/13 850 850 846 848 2,600
2020/08/12 843 843 839 839 1,600
2020/08/11 824 844 821 843 2,000
2020/08/07 818 823 818 823 300
2020/08/06 822 822 817 818 1,600
2020/08/05 817 821 811 815 2,000
2020/08/04 810 833 810 832 1,600
2020/08/03 801 829 801 818 2,500
2020/07/31 840 844 838 838 2,900
2020/07/30 839 840 831 840 1,100
2020/07/29 841 841 830 830 1,400
2020/07/28 838 838 828 837 1,000
2020/07/27 834 835 823 834 2,900
2020/07/22 842 842 832 834 3,800
2020/07/21 830 833 827 833 2,200
2020/07/20 817 831 816 831 2,200
2020/07/17 810 818 810 816 500
2020/07/16 812 812 809 809 1,200
2020/07/15 809 815 809 815 800
2020/07/14 801 807 797 807 2,000
2020/07/13 793 813 793 804 2,600
2020/07/10 828 828 761 792 6,200
2020/07/09 828 829 822 825 1,900
2020/07/08 823 823 821 821 1,100
2020/07/07 823 829 821 823 2,400
2020/07/06 819 821 819 821 1,400
2020/07/03 808 815 808 815 1,800
2020/07/02 819 819 813 813 1,200
2020/07/01 821 821 812 812 1,800
2020/06/30 812 817 810 811 1,600
2020/06/29 812 823 812 823 3,800
2020/06/26 810 812 808 812 1,300
2020/06/25 815 815 810 810 1,900
2020/06/24 814 814 806 812 2,800
2020/06/23 814 814 810 810 1,000
2020/06/22 810 815 800 806 1,900
2020/06/19 804 820 804 817 2,200
2020/06/18 810 816 803 811 2,300
2020/06/17 798 806 798 805 1,900
2020/06/16 800 802 797 798 3,600
2020/06/15 795 815 795 800 1,300
2020/06/12 809 812 792 792 6,700
2020/06/11 826 829 821 828 2,700
2020/06/10 818 826 815 826 4,300
2020/06/09 819 819 807 818 2,200
2020/06/08 813 819 807 819 3,600
2020/06/05 818 818 811 811 1,400
2020/06/04 815 820 806 819 3,400
2020/06/03 809 815 802 815 2,600
2020/06/02 800 814 798 810 4,100
2020/06/01 804 805 801 801 2,200
2020/05/29 800 805 800 802 2,100
2020/05/28 805 810 788 800 6,000
2020/05/27 800 805 793 805 5,100
2020/05/26 800 800 794 799 3,100
2020/05/25 800 800 794 799 1,800
2020/05/22 799 799 788 795 2,300
2020/05/21 783 800 783 800 2,900
2020/05/20 779 789 779 785 3,900
2020/05/19 782 788 774 779 2,600
2020/05/18 774 777 774 777 1,200
2020/05/15 778 783 774 774 2,600
2020/05/14 775 775 768 768 2,300
2020/05/13 787 787 769 770 7,500
2020/05/12 788 790 782 785 6,300
2020/05/11 795 795 781 788 1,900
2020/05/08 779 796 765 796 11,900
2020/05/07 787 819 787 806 16,800
2020/05/01 780 786 776 786 3,500
2020/04/30 769 775 762 772 6,000
2020/04/28 750 763 750 761 3,900
2020/04/27 765 768 753 754 3,900
2020/04/24 749 765 749 765 4,400
2020/04/23 760 760 748 749 3,000
2020/04/22 743 760 743 760 2,700
2020/04/21 750 750 734 743 3,400
2020/04/20 750 751 745 750 2,700
2020/04/17 755 760 745 745 3,100
2020/04/16 742 757 742 755 2,400
2020/04/15 749 764 738 742 2,600
2020/04/14 742 750 735 738 2,900
2020/04/13 742 742 740 742 1,600
2020/04/10 776 776 742 742 5,700
2020/04/09 749 776 734 776 5,300
2020/04/08 749 749 746 749 2,600
2020/04/07 717 749 717 749 5,500
2020/04/06 702 727 702 714 5,600
2020/04/03 717 739 717 730 4,600
2020/04/02 771 771 711 732 6,600
2020/04/01 775 795 773 789 4,200
2020/03/31 755 788 755 788 4,200
2020/03/30 745 785 740 785 10,400
2020/03/27 794 800 792 800 16,900
2020/03/26 780 789 748 789 7,500
2020/03/25 817 817 759 776 5,800
2020/03/24 730 747 725 747 6,400
2020/03/23 727 728 706 727 5,800
2020/03/19 732 746 719 727 5,900
2020/03/18 698 747 689 740 7,200
2020/03/17 647 673 646 668 5,000
2020/03/16 646 656 646 651 3,500
2020/03/13 681 682 630 645 14,800
2020/03/12 741 749 704 711 4,700
2020/03/11 752 768 752 754 3,500
2020/03/10 715 770 702 766 9,100
2020/03/09 733 733 721 726 4,900
2020/03/06 792 794 764 764 6,300
2020/03/05 796 804 791 792 4,300
2020/03/04 790 797 789 789 4,100
2020/03/03 807 807 787 791 11,800
2020/03/02 725 784 723 784 14,000
2020/02/28 745 759 728 748 20,900
2020/02/27 825 825 790 790 9,100
2020/02/26 821 824 816 821 5,700
2020/02/25 830 847 818 825 16,700
2020/02/21 849 849 835 835 4,900
2020/02/20 836 849 832 844 12,400
2020/02/19 815 834 815 833 8,300
2020/02/18 838 838 813 815 9,700
2020/02/17 809 839 803 839 14,900
2020/02/14 825 875 810 810 65,100
2020/02/13 748 765 748 756 3,500
2020/02/12 756 758 750 750 3,900
2020/02/10 760 762 756 758 2,700
2020/02/07 765 769 754 759 3,400
2020/02/06 763 770 763 770 5,900
2020/02/05 764 770 762 763 2,300
2020/02/04 767 770 762 764 2,600
2020/02/03 785 787 753 767 17,300
2020/01/31 776 795 768 787 17,700
2020/01/30 732 758 730 758 5,700
2020/01/29 740 742 733 733 1,400
2020/01/28 741 747 735 738 2,300
2020/01/27 753 761 740 741 6,000
2020/01/24 757 757 754 754 2,300
2020/01/23 760 763 757 757 1,800
2020/01/22 758 759 756 756 2,000
2020/01/21 756 759 756 756 2,100
2020/01/20 760 762 756 756 800
2020/01/17 755 761 755 757 1,500
2020/01/16 754 761 754 755 1,600
2020/01/15 759 759 756 756 1,600
2020/01/14 761 764 760 761 1,900
2020/01/10 761 763 761 763 300
2020/01/09 762 769 762 766 2,700
2020/01/08 771 771 760 761 2,800
2020/01/07 766 775 766 774 2,100
2020/01/06 780 780 763 764 3,900

このページの先頭へ