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
2026/03/11 1,983 2,018 1,983 2,008 5,300
2026/03/10 2,015 2,015 1,991 1,995 7,300
2026/03/09 1,990 1,998 1,961 1,995 13,800
2026/03/06 2,001 2,025 1,986 2,011 5,600
2026/03/05 2,012 2,039 1,989 2,030 16,300
2026/03/04 1,992 1,995 1,939 1,971 24,000
2026/03/03 2,057 2,057 1,997 2,000 26,500
2026/03/02 2,051 2,070 2,046 2,065 13,000
2026/02/27 2,030 2,055 2,027 2,055 9,100
2026/02/26 2,031 2,043 2,016 2,030 7,800
2026/02/25 2,021 2,030 2,011 2,011 6,100
2026/02/24 2,006 2,019 1,995 2,013 10,700
2026/02/20 2,010 2,010 1,995 1,995 10,000
2026/02/19 2,003 2,017 1,996 2,009 17,100
2026/02/18 2,019 2,019 1,995 2,000 10,400
2026/02/17 2,020 2,020 1,993 2,019 15,800
2026/02/16 2,014 2,040 2,005 2,007 18,800
2026/02/13 2,020 2,045 1,982 2,033 52,800
2026/02/12 2,122 2,163 2,119 2,160 41,300
2026/02/10 2,093 2,119 2,093 2,119 9,200
2026/02/09 2,105 2,110 2,092 2,093 15,100
2026/02/06 2,095 2,106 2,090 2,106 10,100
2026/02/05 2,100 2,101 2,081 2,097 7,400
2026/02/04 2,082 2,104 2,076 2,104 7,900
2026/02/03 2,085 2,097 2,075 2,075 6,500
2026/02/02 2,075 2,087 2,075 2,075 5,700
2026/01/30 2,050 2,069 2,050 2,069 3,400
2026/01/29 2,058 2,075 2,036 2,058 13,000
2026/01/28 2,075 2,076 2,050 2,058 12,300
2026/01/27 2,098 2,098 2,071 2,084 13,200
2026/01/26 2,090 2,109 2,071 2,098 9,200
2026/01/23 2,100 2,118 2,095 2,095 5,700
2026/01/22 2,102 2,104 2,096 2,101 6,500
2026/01/21 2,097 2,117 2,091 2,096 14,000
2026/01/20 2,134 2,134 2,096 2,103 21,300
2026/01/19 2,095 2,134 2,095 2,134 8,800
2026/01/16 2,118 2,120 2,092 2,100 13,200
2026/01/15 2,094 2,124 2,094 2,118 12,000
2026/01/14 2,098 2,101 2,088 2,095 9,200
2026/01/13 2,110 2,110 2,070 2,100 17,000
2026/01/09 2,076 2,090 2,066 2,090 8,700
2026/01/08 2,059 2,075 2,054 2,063 10,200
2026/01/07 2,073 2,074 2,046 2,074 10,200
2026/01/06 2,072 2,088 2,062 2,074 7,000
2026/01/05 2,127 2,127 2,061 2,067 13,400

このページの先頭へ