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
2026/06/19 2,129 2,129 2,111 2,127 2,800
2026/06/18 2,116 2,128 2,101 2,128 5,800
2026/06/17 2,122 2,125 2,097 2,101 12,000
2026/06/16 2,126 2,126 2,089 2,100 9,300
2026/06/15 2,117 2,135 2,111 2,120 7,200
2026/06/12 2,105 2,129 2,102 2,117 7,800
2026/06/11 2,098 2,118 2,095 2,105 10,200
2026/06/10 2,117 2,118 2,100 2,117 2,500
2026/06/09 2,102 2,116 2,102 2,106 2,700
2026/06/08 2,123 2,123 2,098 2,123 8,400
2026/06/05 2,105 2,133 2,100 2,118 11,000
2026/06/04 2,120 2,120 2,095 2,111 11,700
2026/06/03 2,129 2,133 2,110 2,121 8,500
2026/06/02 2,120 2,139 2,113 2,123 5,900
2026/06/01 2,116 2,125 2,095 2,120 18,100
2026/05/29 2,111 2,140 2,110 2,121 15,900
2026/05/28 2,123 2,137 2,100 2,111 7,500
2026/05/27 2,130 2,130 2,090 2,117 11,800
2026/05/26 2,099 2,134 2,098 2,133 9,100
2026/05/25 2,100 2,107 2,085 2,107 19,800
2026/05/22 2,104 2,106 2,095 2,106 9,300
2026/05/21 2,104 2,109 2,095 2,095 9,800
2026/05/20 2,099 2,103 2,089 2,095 12,800
2026/05/19 2,105 2,115 2,095 2,103 6,800
2026/05/18 2,092 2,109 2,091 2,102 19,400
2026/05/15 2,107 2,107 2,081 2,098 8,400
2026/05/14 2,081 2,111 2,060 2,099 15,100
2026/05/13 2,074 2,107 2,070 2,092 11,800
2026/05/12 2,073 2,107 2,063 2,090 26,400
2026/05/11 2,018 2,080 2,009 2,073 13,700
2026/05/08 1,960 2,017 1,960 2,002 28,400
2026/05/07 1,946 1,960 1,924 1,957 20,400
2026/05/01 1,885 1,956 1,885 1,920 30,400
2026/04/30 1,900 1,900 1,867 1,885 16,500
2026/04/28 1,869 1,887 1,863 1,884 6,400
2026/04/27 1,825 1,865 1,814 1,865 22,200
2026/04/24 1,812 1,825 1,783 1,785 11,600
2026/04/23 1,850 1,850 1,795 1,796 13,600
2026/04/22 1,855 1,880 1,840 1,840 6,800
2026/04/21 1,871 1,890 1,859 1,860 6,900
2026/04/20 1,904 1,919 1,875 1,875 5,400
2026/04/17 1,899 1,899 1,881 1,881 3,100
2026/04/16 1,911 1,920 1,888 1,902 4,000
2026/04/15 1,892 1,910 1,892 1,900 6,700
2026/04/14 1,873 1,897 1,873 1,885 5,900
2026/04/13 1,879 1,883 1,865 1,870 7,200
2026/04/10 1,897 1,918 1,866 1,866 6,500
2026/04/09 1,907 1,910 1,882 1,882 6,800
2026/04/08 1,871 1,899 1,871 1,899 5,500
2026/04/07 1,868 1,884 1,851 1,851 7,400
2026/04/06 1,871 1,880 1,844 1,866 6,200
2026/04/03 1,844 1,881 1,844 1,868 5,700
2026/03/27 1,891 1,916 1,891 1,916 7,500
2026/03/26 1,901 1,908 1,887 1,896 7,000
2026/03/25 1,867 1,903 1,867 1,901 8,700
2026/03/24 1,890 1,900 1,845 1,847 11,200
2026/03/23 1,870 1,893 1,839 1,850 40,500
2026/03/19 1,952 1,952 1,927 1,930 10,300
2026/03/18 1,943 1,979 1,943 1,979 5,800
2026/03/17 1,950 1,958 1,933 1,937 5,500
2026/03/16 1,944 1,945 1,920 1,935 12,200
2026/03/13 1,964 1,964 1,935 1,945 12,900
2026/03/12 2,019 2,019 1,963 1,989 14,100
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