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
2021/12/30 902 910 902 909 2,000
2021/12/29 907 907 898 901 4,200
2021/12/28 902 905 901 903 5,400
2021/12/27 914 914 903 903 6,900
2021/12/24 952 952 914 914 6,300
2021/12/23 930 938 922 922 2,100
2021/12/22 933 933 929 929 2,500
2021/12/21 947 947 937 937 4,000
2021/12/20 954 954 948 948 1,500
2021/12/17 946 956 946 954 2,400
2021/12/16 946 950 941 946 1,900
2021/12/15 933 946 933 941 1,400
2021/12/14 936 936 935 935 1,000
2021/12/13 932 940 930 936 2,300
2021/12/10 964 964 930 933 6,000
2021/12/09 930 936 924 935 4,100
2021/12/08 926 930 922 930 3,000
2021/12/07 925 926 917 926 2,800
2021/12/06 910 916 910 910 2,700
2021/12/03 913 923 907 907 4,100
2021/12/02 918 933 910 910 4,300
2021/12/01 916 948 913 913 5,800
2021/11/30 946 960 927 927 4,600
2021/11/29 950 963 947 947 5,500
2021/11/26 962 962 951 952 3,200
2021/11/25 957 964 957 957 1,400
2021/11/24 957 964 955 957 1,900
2021/11/22 950 957 950 957 700
2021/11/19 959 964 949 952 3,000
2021/11/18 959 963 950 957 2,400
2021/11/17 950 950 950 950 700
2021/11/16 954 955 950 950 1,500
2021/11/15 949 952 946 951 1,400
2021/11/12 952 954 944 954 2,700
2021/11/11 937 951 935 943 2,600
2021/11/10 945 945 937 943 900
2021/11/09 960 960 950 950 1,700
2021/11/08 961 963 957 962 2,000
2021/11/05 969 969 958 963 1,400
2021/11/04 963 969 955 969 3,400
2021/11/02 961 968 948 963 6,000
2021/11/01 925 968 925 968 8,800
2021/10/29 920 968 920 968 14,600
2021/10/28 901 949 900 946 30,900
2021/10/27 907 908 901 901 2,000
2021/10/26 911 915 906 910 4,200
2021/10/25 933 933 911 911 6,500
2021/10/22 915 920 915 918 2,000
2021/10/21 923 929 916 916 1,600
2021/10/20 920 930 920 923 1,800
2021/10/19 924 927 919 919 1,700
2021/10/18 928 928 916 919 2,300
2021/10/15 919 929 913 929 2,000
2021/10/14 915 918 911 912 2,600
2021/10/13 912 930 912 915 5,700
2021/10/12 930 930 913 922 5,300
2021/10/11 930 930 921 930 6,200
2021/10/08 938 943 935 942 2,200
2021/10/07 946 946 938 938 1,900
2021/10/06 936 947 936 938 2,700
2021/10/05 940 941 934 936 3,700
2021/10/04 941 948 935 940 2,700
2021/10/01 940 948 940 941 4,500
2021/09/30 946 949 942 948 2,900
2021/09/29 943 943 934 937 14,000
2021/09/28 960 968 955 968 47,500
2021/09/27 957 960 956 960 19,400
2021/09/24 959 960 951 957 26,000
2021/09/22 955 955 949 954 9,200
2021/09/21 950 956 949 955 12,500
2021/09/17 952 958 951 958 13,900
2021/09/16 956 960 952 955 6,800
2021/09/15 958 962 958 960 3,700
2021/09/14 960 960 958 960 6,800
2021/09/13 955 960 954 960 5,000
2021/09/10 952 959 952 959 8,300
2021/09/09 955 958 955 958 4,200
2021/09/08 954 957 950 956 6,800
2021/09/07 955 956 952 956 5,100
2021/09/06 955 959 955 959 3,200
2021/09/03 954 955 953 955 4,400
2021/09/02 952 953 951 951 2,400
2021/09/01 946 952 946 952 2,700
2021/08/31 955 955 950 950 1,800
2021/08/30 949 956 945 956 4,100
2021/08/27 955 955 953 953 2,200
2021/08/26 947 957 947 957 2,200
2021/08/25 954 954 952 953 1,400
2021/08/24 946 954 946 954 4,000
2021/08/23 943 948 931 942 3,800
2021/08/20 943 943 937 943 3,000
2021/08/19 946 950 943 943 1,100
2021/08/18 946 950 945 950 1,300
2021/08/17 950 954 947 950 1,900
2021/08/16 955 955 950 950 2,400
2021/08/13 954 954 948 954 2,600
2021/08/12 945 949 941 949 2,100
2021/08/11 944 950 941 945 3,800
2021/08/10 963 963 950 950 4,500
2021/08/06 955 964 955 956 6,800
2021/08/05 950 958 949 958 700
2021/08/04 946 951 944 950 1,400
2021/08/03 952 952 943 943 1,100
2021/08/02 944 963 944 951 1,900
2021/07/30 951 957 943 943 1,500
2021/07/29 955 968 943 943 5,500
2021/07/28 965 965 956 956 1,300
2021/07/27 960 965 960 965 1,800
2021/07/26 963 965 958 962 1,900
2021/07/21 979 979 954 955 4,000
2021/07/20 949 952 949 951 1,500
2021/07/19 956 956 949 949 1,800
2021/07/16 948 958 948 948 1,400
2021/07/15 952 957 948 948 1,100
2021/07/14 960 960 952 952 900
2021/07/13 954 957 950 956 1,600
2021/07/12 965 965 944 954 2,600
2021/07/09 963 963 940 940 5,800
2021/07/08 951 952 948 948 2,500
2021/07/07 944 965 944 951 3,100
2021/07/06 942 960 942 958 9,000
2021/07/05 936 941 936 937 700
2021/07/02 942 943 933 935 5,200
2021/07/01 938 948 935 942 4,000
2021/06/30 937 937 935 935 1,200
2021/06/29 937 938 935 937 1,700
2021/06/28 929 937 929 937 1,000
2021/06/25 936 936 926 930 1,600
2021/06/24 928 929 925 929 600
2021/06/23 924 927 924 927 700
2021/06/22 914 924 914 920 2,300
2021/06/21 925 925 911 911 5,400
2021/06/18 927 927 923 925 1,100
2021/06/17 925 930 922 922 1,000
2021/06/16 922 928 922 923 1,600
2021/06/15 931 932 923 926 1,700
2021/06/14 934 937 931 931 1,100
2021/06/11 938 938 930 930 3,700
2021/06/10 946 948 942 942 1,100
2021/06/09 942 946 942 946 1,100
2021/06/08 943 947 942 942 400
2021/06/07 949 950 937 942 4,100
2021/06/04 927 948 921 943 3,700
2021/06/03 920 928 920 927 2,100
2021/06/02 920 923 917 920 1,000
2021/06/01 916 918 913 914 1,300
2021/05/31 912 917 911 911 1,200
2021/05/28 911 915 910 915 2,600
2021/05/27 910 913 907 907 2,500
2021/05/26 910 918 910 910 1,900
2021/05/25 921 921 913 914 1,900
2021/05/24 912 918 912 913 2,600
2021/05/21 928 928 906 911 5,900
2021/05/20 919 928 919 928 2,000
2021/05/19 919 928 916 919 2,700
2021/05/18 929 933 921 921 2,400
2021/05/17 945 949 932 932 1,700
2021/05/14 936 950 936 945 1,300
2021/05/13 947 947 935 935 2,500
2021/05/12 950 957 950 950 8,900
2021/05/11 949 962 949 951 4,700
2021/05/10 941 949 941 946 1,700
2021/05/07 950 950 936 938 11,500
2021/05/06 920 963 920 956 9,900
2021/04/30 921 922 920 920 1,800
2021/04/28 926 928 922 922 2,600
2021/04/27 922 929 922 929 1,900
2021/04/26 935 935 918 922 3,400
2021/04/23 958 958 939 939 4,000
2021/04/22 947 951 945 951 1,100
2021/04/21 951 955 942 946 2,800
2021/04/20 958 963 953 955 3,000
2021/04/19 973 978 971 973 1,900
2021/04/16 984 984 973 973 4,300
2021/04/15 970 977 969 976 3,100
2021/04/14 954 967 954 967 3,200
2021/04/13 949 954 948 954 2,400
2021/04/12 942 949 942 949 900
2021/04/09 937 948 937 941 2,500
2021/04/08 938 943 936 937 2,100
2021/04/07 930 942 930 938 1,400
2021/04/06 936 949 935 935 4,000
2021/04/05 930 934 928 934 2,600
2021/04/02 933 936 931 932 1,700
2021/04/01 939 939 930 932 1,700
2021/03/31 940 947 937 938 3,300
2021/03/30 942 963 935 944 9,000
2021/03/29 962 967 962 966 10,300
2021/03/26 971 971 960 962 6,700
2021/03/25 953 961 952 960 2,600
2021/03/24 964 970 950 950 5,500
2021/03/23 980 988 970 970 6,300
2021/03/22 974 979 969 979 5,100
2021/03/19 972 974 963 974 8,200
2021/03/18 980 983 972 972 6,200
2021/03/17 982 984 970 984 4,000
2021/03/16 980 982 972 982 3,800
2021/03/15 980 990 972 980 13,200
2021/03/12 958 970 951 970 8,400
2021/03/11 946 959 946 958 6,200
2021/03/10 940 949 935 946 6,700
2021/03/09 931 940 931 940 3,300
2021/03/08 928 936 926 930 2,600
2021/03/05 917 929 910 927 9,000
2021/03/04 918 920 913 919 1,400
2021/03/03 911 922 910 918 3,900
2021/03/02 911 918 911 915 3,100
2021/03/01 914 924 909 924 6,500
2021/02/26 920 926 900 914 9,300
2021/02/25 934 937 931 931 3,900
2021/02/24 940 943 927 933 5,500
2021/02/22 926 936 926 936 2,600
2021/02/19 929 936 928 929 4,500
2021/02/18 944 947 928 941 8,100
2021/02/17 926 947 926 944 10,400
2021/02/16 934 934 926 926 5,300
2021/02/15 929 934 926 930 3,900
2021/02/12 934 935 914 926 8,500
2021/02/10 920 935 907 935 20,100
2021/02/09 906 912 901 908 6,700
2021/02/08 900 917 900 905 9,400
2021/02/05 875 897 874 897 9,900
2021/02/04 862 874 862 874 2,900
2021/02/03 868 868 863 866 1,700
2021/02/02 861 865 861 862 2,800
2021/02/01 850 864 850 864 6,300
2021/01/29 864 864 850 850 4,300
2021/01/28 868 878 858 858 19,300
2021/01/27 874 876 867 870 4,700
2021/01/26 868 875 860 875 4,300
2021/01/25 868 868 860 866 4,200
2021/01/22 850 868 850 868 6,400
2021/01/21 844 852 844 850 2,100
2021/01/20 845 852 845 845 6,200
2021/01/19 841 847 839 843 3,400
2021/01/18 834 839 834 838 3,500
2021/01/15 837 844 837 839 3,100
2021/01/14 836 846 836 842 3,600
2021/01/13 831 837 831 836 3,500
2021/01/12 859 859 830 830 12,900
2021/01/08 845 859 845 858 3,800
2021/01/07 852 859 850 854 4,600
2021/01/06 838 852 838 847 4,000
2021/01/05 844 845 838 839 4,800
2021/01/04 845 849 845 849 1,100

このページの先頭へ