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
2023/12/29 1,349 1,376 1,345 1,359 16,500
2023/12/28 1,350 1,353 1,333 1,345 6,900
2023/12/27 1,359 1,363 1,349 1,355 14,100
2023/12/26 1,368 1,373 1,355 1,359 8,600
2023/12/25 1,396 1,396 1,343 1,366 17,800
2023/12/22 1,370 1,390 1,370 1,389 6,900
2023/12/21 1,393 1,406 1,372 1,373 16,500
2023/12/20 1,393 1,409 1,377 1,393 16,700
2023/12/19 1,342 1,389 1,342 1,389 14,200
2023/12/18 1,358 1,366 1,335 1,349 15,700
2023/12/15 1,324 1,365 1,324 1,358 14,700
2023/12/14 1,345 1,350 1,312 1,330 10,300
2023/12/13 1,357 1,378 1,330 1,343 19,500
2023/12/12 1,326 1,360 1,326 1,354 21,500
2023/12/11 1,285 1,313 1,285 1,313 14,400
2023/12/08 1,311 1,321 1,281 1,285 32,500
2023/12/07 1,342 1,342 1,323 1,323 7,500
2023/12/06 1,313 1,354 1,311 1,342 12,200
2023/12/05 1,329 1,333 1,312 1,313 13,800
2023/12/04 1,347 1,347 1,319 1,340 18,500
2023/12/01 1,344 1,364 1,340 1,348 13,700
2023/11/30 1,365 1,365 1,328 1,342 17,100
2023/11/29 1,372 1,376 1,343 1,357 15,600
2023/11/28 1,355 1,375 1,342 1,366 30,700
2023/11/27 1,340 1,353 1,330 1,348 15,200
2023/11/24 1,355 1,355 1,319 1,321 14,200
2023/11/22 1,340 1,357 1,327 1,342 16,200
2023/11/21 1,330 1,343 1,302 1,330 16,500
2023/11/20 1,331 1,346 1,320 1,324 18,800
2023/11/17 1,308 1,310 1,276 1,305 20,700
2023/11/16 1,298 1,320 1,271 1,284 35,000
2023/11/15 1,308 1,324 1,277 1,308 38,500
2023/11/14 1,356 1,365 1,290 1,309 91,600
2023/11/13 1,431 1,433 1,341 1,361 80,200
2023/11/10 1,494 1,502 1,391 1,426 171,800
2023/11/09 1,667 1,694 1,653 1,694 34,300
2023/11/08 1,718 1,718 1,638 1,667 22,000
2023/11/07 1,714 1,722 1,693 1,698 15,500
2023/11/06 1,707 1,735 1,690 1,715 27,900
2023/11/02 1,648 1,696 1,645 1,676 33,200
2023/11/01 1,710 1,710 1,623 1,627 33,400
2023/10/31 1,601 1,709 1,585 1,702 48,100
2023/10/30 1,572 1,600 1,554 1,554 33,900
2023/10/27 1,529 1,585 1,529 1,574 22,500
2023/10/26 1,511 1,549 1,511 1,537 14,400
2023/10/25 1,564 1,567 1,527 1,533 16,800
2023/10/24 1,570 1,579 1,488 1,546 34,200
2023/10/23 1,615 1,625 1,583 1,583 10,100
2023/10/20 1,594 1,621 1,576 1,613 9,800
2023/10/19 1,606 1,616 1,569 1,594 16,800
2023/10/18 1,613 1,641 1,587 1,633 17,000
2023/10/17 1,620 1,644 1,592 1,613 11,900
2023/10/16 1,675 1,675 1,610 1,612 19,400
2023/10/13 1,690 1,708 1,659 1,675 14,100
2023/10/12 1,669 1,711 1,643 1,699 18,900
2023/10/11 1,660 1,672 1,635 1,638 16,400
2023/10/10 1,627 1,667 1,627 1,660 16,600
2023/10/06 1,638 1,653 1,611 1,635 15,000
2023/10/05 1,575 1,641 1,575 1,638 18,800
2023/10/04 1,600 1,620 1,537 1,550 37,400
2023/10/03 1,598 1,685 1,598 1,664 31,600
2023/10/02 1,605 1,639 1,588 1,588 13,600
2023/09/29 1,602 1,639 1,585 1,599 10,700
2023/09/28 1,626 1,662 1,600 1,611 12,500
2023/09/27 1,638 1,651 1,601 1,649 15,100
2023/09/26 1,618 1,638 1,598 1,638 8,300
2023/09/25 1,600 1,625 1,585 1,618 11,800
2023/09/22 1,550 1,616 1,520 1,600 21,200
2023/09/21 1,602 1,602 1,546 1,550 18,500
2023/09/20 1,590 1,619 1,584 1,597 12,500
2023/09/19 1,593 1,624 1,578 1,616 20,800
2023/09/15 1,683 1,695 1,609 1,626 26,500
2023/09/14 1,730 1,730 1,682 1,696 17,500
2023/09/13 1,722 1,724 1,637 1,708 30,200
2023/09/12 1,604 1,723 1,604 1,722 62,500
2023/09/11 1,605 1,614 1,546 1,564 71,400
2023/09/08 1,713 1,718 1,608 1,621 80,800
2023/09/07 1,838 1,851 1,735 1,744 39,100
2023/09/06 1,890 1,890 1,809 1,870 25,900
2023/09/05 1,849 1,890 1,812 1,883 19,900
2023/09/04 1,838 1,930 1,823 1,849 34,300
2023/09/01 1,755 1,829 1,753 1,814 19,900
2023/08/31 1,656 1,765 1,656 1,755 19,400
2023/08/30 1,700 1,708 1,653 1,653 11,500
2023/08/29 1,720 1,743 1,690 1,708 21,800
2023/08/28 1,607 1,697 1,607 1,690 18,700
2023/08/25 1,585 1,616 1,490 1,599 14,000
2023/08/24 1,632 1,643 1,589 1,597 13,100
2023/08/23 1,595 1,633 1,562 1,620 12,200
2023/08/22 1,592 1,614 1,510 1,600 22,800
2023/08/21 1,523 1,590 1,523 1,590 18,500
2023/08/18 1,464 1,535 1,455 1,520 21,500
2023/08/17 1,459 1,505 1,412 1,501 14,900
2023/08/16 1,506 1,506 1,420 1,470 20,000
2023/08/15 1,548 1,548 1,410 1,508 49,600
2023/08/14 1,415 1,544 1,412 1,544 66,300
2023/08/10 1,440 1,512 1,361 1,471 155,900
2023/08/09 1,177 1,298 1,177 1,212 22,200
2023/08/08 1,182 1,198 1,166 1,166 4,400
2023/08/07 1,176 1,199 1,174 1,196 5,000
2023/08/04 1,145 1,176 1,145 1,176 3,600
2023/08/03 1,157 1,166 1,154 1,156 7,500
2023/08/02 1,204 1,204 1,141 1,157 10,400
2023/08/01 1,189 1,204 1,184 1,200 3,800
2023/07/31 1,140 1,191 1,140 1,191 11,000
2023/07/28 1,180 1,180 1,120 1,126 38,000
2023/07/27 1,206 1,209 1,188 1,188 4,900
2023/07/26 1,212 1,212 1,192 1,208 6,900
2023/07/25 1,187 1,206 1,183 1,199 16,200
2023/07/24 1,160 1,182 1,160 1,168 10,800
2023/07/21 1,139 1,157 1,132 1,148 4,300
2023/07/20 1,149 1,150 1,138 1,140 6,500
2023/07/19 1,126 1,144 1,126 1,141 9,600
2023/07/18 1,107 1,124 1,107 1,122 11,700
2023/07/14 1,100 1,104 1,090 1,096 2,600
2023/07/13 1,109 1,109 1,091 1,095 3,300
2023/07/12 1,100 1,100 1,086 1,094 2,600
2023/07/11 1,116 1,116 1,092 1,098 5,300
2023/07/10 1,123 1,123 1,094 1,109 11,600
2023/07/07 1,082 1,109 1,082 1,107 6,200
2023/07/06 1,080 1,097 1,080 1,094 4,300
2023/07/05 1,100 1,100 1,081 1,081 4,000
2023/07/04 1,105 1,105 1,088 1,091 5,000
2023/07/03 1,084 1,107 1,079 1,098 12,100
2023/06/30 1,079 1,082 1,076 1,079 3,300
2023/06/29 1,090 1,091 1,074 1,074 2,500
2023/06/28 1,077 1,090 1,077 1,088 2,600
2023/06/27 1,081 1,089 1,074 1,083 4,700
2023/06/26 1,078 1,090 1,078 1,081 1,800
2023/06/23 1,080 1,090 1,065 1,078 7,400
2023/06/22 1,062 1,078 1,062 1,077 4,700
2023/06/21 1,070 1,070 1,055 1,062 3,800
2023/06/20 1,053 1,073 1,053 1,061 9,900
2023/06/19 1,067 1,069 1,050 1,069 8,000
2023/06/16 1,045 1,078 1,042 1,062 15,800
2023/06/15 1,048 1,059 1,037 1,047 8,500
2023/06/14 1,053 1,054 1,046 1,054 4,500
2023/06/13 1,062 1,062 1,050 1,053 5,500
2023/06/12 1,030 1,062 1,030 1,062 11,800
2023/06/09 1,013 1,027 1,013 1,024 6,500
2023/06/08 1,025 1,025 1,012 1,018 2,800
2023/06/07 1,019 1,021 1,014 1,019 7,600
2023/06/06 1,015 1,015 1,005 1,009 5,400
2023/06/05 1,030 1,030 1,012 1,019 6,500
2023/06/02 1,026 1,030 1,018 1,020 4,600
2023/06/01 1,020 1,026 1,010 1,026 6,300
2023/05/31 1,049 1,050 1,027 1,027 7,600
2023/05/30 1,058 1,059 1,046 1,049 3,000
2023/05/29 1,077 1,077 1,052 1,053 6,900
2023/05/26 1,077 1,077 1,063 1,063 7,100
2023/05/25 1,058 1,077 1,045 1,070 11,200
2023/05/24 1,052 1,060 1,036 1,058 7,800
2023/05/23 1,053 1,053 1,031 1,036 9,300
2023/05/22 1,058 1,060 1,045 1,060 5,700
2023/05/19 1,073 1,082 1,057 1,058 9,000
2023/05/18 1,060 1,089 1,060 1,082 8,200
2023/05/17 1,081 1,086 1,063 1,065 6,900
2023/05/16 1,091 1,091 1,082 1,086 4,400
2023/05/15 1,077 1,094 1,074 1,080 7,600
2023/05/12 1,074 1,075 1,056 1,075 8,200
2023/05/11 1,062 1,073 1,059 1,067 4,100
2023/05/10 1,056 1,067 1,053 1,067 11,400
2023/05/09 1,050 1,077 1,041 1,057 41,200
2023/05/08 1,015 1,044 1,005 1,006 29,600
2023/05/02 1,010 1,015 1,003 1,006 3,600
2023/05/01 1,008 1,019 1,000 1,003 4,200
2023/04/28 1,000 1,017 992 1,008 9,300
2023/04/27 1,005 1,018 990 996 29,000
2023/04/26 1,014 1,023 1,012 1,017 3,100
2023/04/25 1,024 1,030 1,012 1,025 5,700
2023/04/24 1,024 1,029 1,021 1,024 3,900
2023/04/21 1,028 1,029 1,012 1,018 4,500
2023/04/20 1,025 1,025 1,020 1,025 3,400
2023/04/19 1,012 1,022 1,008 1,019 5,800
2023/04/18 1,014 1,014 1,006 1,008 3,100
2023/04/17 997 1,020 995 1,012 5,400
2023/04/14 995 1,003 987 999 7,700
2023/04/13 995 1,000 979 989 6,300
2023/04/12 1,000 1,000 991 995 4,600
2023/04/11 1,007 1,007 969 987 13,200
2023/04/10 1,001 1,014 1,001 1,007 4,000
2023/04/07 1,005 1,014 1,002 1,002 7,900
2023/04/06 1,016 1,027 1,011 1,018 6,200
2023/04/05 1,020 1,037 1,014 1,018 7,700
2023/04/04 1,021 1,037 1,018 1,032 11,800
2023/04/03 1,026 1,027 1,009 1,017 4,700
2023/03/31 1,025 1,037 1,007 1,022 8,000
2023/03/30 1,006 1,031 1,004 1,031 7,700
2023/03/29 1,023 1,038 1,015 1,038 6,600
2023/03/28 1,027 1,028 1,010 1,017 6,900
2023/03/27 1,039 1,039 1,021 1,027 8,100
2023/03/24 1,046 1,046 1,031 1,038 6,600
2023/03/23 1,007 1,047 1,007 1,047 13,000
2023/03/22 1,042 1,047 1,010 1,020 23,100
2023/03/20 1,008 1,032 973 1,027 45,700
2023/03/17 951 959 951 951 3,100
2023/03/16 951 960 951 951 4,500
2023/03/15 971 978 963 963 5,400
2023/03/14 980 980 952 953 6,800
2023/03/13 975 980 962 980 9,700
2023/03/10 991 996 981 981 9,800
2023/03/09 976 1,005 976 1,005 15,300
2023/03/08 985 985 970 970 7,100
2023/03/07 1,000 1,005 976 980 12,300
2023/03/06 986 998 986 998 12,200
2023/03/03 955 980 955 979 21,600
2023/03/02 968 968 954 954 15,500
2023/03/01 924 936 922 931 9,300
2023/02/28 925 925 921 924 15,400
2023/02/27 917 922 915 922 3,900
2023/02/24 914 915 910 910 13,700
2023/02/22 912 912 909 909 2,300
2023/02/21 911 916 908 912 3,200
2023/02/20 913 913 905 913 5,900
2023/02/17 910 916 910 914 2,600
2023/02/16 905 913 905 912 4,400
2023/02/15 915 915 902 902 6,400
2023/02/14 908 915 908 912 2,500
2023/02/13 913 914 906 908 2,900
2023/02/10 897 917 897 908 13,000
2023/02/09 895 912 894 894 7,000
2023/02/08 917 917 890 890 8,600
2023/02/07 926 926 912 917 7,100
2023/02/06 931 932 922 922 5,900
2023/02/03 914 932 909 931 8,800
2023/02/02 921 940 914 929 9,200
2023/02/01 917 917 905 914 4,000
2023/01/31 908 916 905 916 8,000
2023/01/30 915 928 900 900 23,700
2023/01/27 917 920 915 915 3,100
2023/01/26 918 918 916 917 2,200
2023/01/25 911 918 906 918 4,900
2023/01/24 910 913 903 909 4,700
2023/01/23 910 916 907 909 4,000
2023/01/20 894 906 894 901 5,200
2023/01/19 903 903 893 893 5,500
2023/01/18 902 917 902 903 3,300
2023/01/17 901 908 901 902 5,300
2023/01/16 910 917 901 906 5,200
2023/01/13 916 920 906 907 9,600
2023/01/12 919 929 915 925 8,500
2023/01/11 911 921 911 918 4,200
2023/01/10 937 937 910 910 5,100
2023/01/06 933 935 930 934 1,200
2023/01/05 950 950 926 931 9,800
2023/01/04 947 953 945 950 3,600

このページの先頭へ