アイフリークモバイル(3845)の株価時系列情報
アイフリークモバイル(3845)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 |
|---|---|---|---|---|---|
| 2025/09/02 | 237 | 243 | 234 | 236 | 289,800 |
| 2025/09/01 | 223 | 248 | 222 | 239 | 848,800 |
| 2025/08/29 | 202 | 227 | 202 | 226 | 782,100 |
| 2025/08/28 | 210 | 214 | 202 | 203 | 321,400 |
| 2025/08/27 | 206 | 222 | 206 | 214 | 339,100 |
| 2025/08/26 | 208 | 220 | 207 | 208 | 455,600 |
| 2025/08/25 | 233 | 238 | 212 | 215 | 892,600 |
| 2025/08/22 | 230 | 248 | 225 | 238 | 1,900,500 |
| 2025/08/21 | 195 | 243 | 195 | 230 | 4,118,000 |
| 2025/08/20 | 186 | 200 | 185 | 195 | 1,109,300 |
| 2025/08/19 | 185 | 186 | 173 | 186 | 1,737,200 |
| 2025/08/18 | 153 | 198 | 153 | 188 | 7,932,400 |
| 2025/08/15 | 146 | 168 | 142 | 151 | 1,399,300 |
| 2025/08/14 | 137 | 146 | 137 | 141 | 567,500 |
| 2025/08/13 | 139 | 140 | 134 | 136 | 307,500 |
| 2025/08/12 | 135 | 137 | 134 | 136 | 154,800 |
| 2025/08/08 | 135 | 138 | 134 | 135 | 107,300 |
| 2025/08/07 | 133 | 137 | 133 | 135 | 112,900 |
| 2025/08/06 | 134 | 135 | 133 | 134 | 150,800 |
| 2025/08/05 | 126 | 134 | 126 | 133 | 246,300 |
| 2025/08/04 | 125 | 128 | 124 | 126 | 152,700 |
| 2025/08/01 | 129 | 131 | 126 | 127 | 117,600 |
| 2025/07/31 | 127 | 129 | 124 | 126 | 145,800 |
| 2025/07/30 | 135 | 135 | 126 | 128 | 316,800 |
| 2025/07/29 | 126 | 147 | 126 | 135 | 1,689,200 |
| 2025/07/28 | 120 | 128 | 120 | 128 | 215,800 |
| 2025/07/25 | 118 | 121 | 118 | 119 | 122,100 |
| 2025/07/24 | 118 | 125 | 117 | 118 | 327,900 |
| 2025/07/23 | 118 | 120 | 115 | 116 | 171,600 |
| 2025/07/22 | 114 | 118 | 112 | 118 | 157,600 |
| 2025/07/18 | 116 | 117 | 112 | 113 | 169,200 |
| 2025/07/17 | 111 | 117 | 111 | 115 | 205,400 |
| 2025/07/16 | 112 | 114 | 109 | 110 | 201,800 |
| 2025/07/15 | 112 | 113 | 110 | 112 | 93,700 |
| 2025/07/14 | 114 | 115 | 111 | 111 | 144,800 |
| 2025/07/11 | 116 | 117 | 112 | 112 | 159,900 |
| 2025/07/10 | 115 | 117 | 113 | 116 | 176,700 |
| 2025/07/09 | 113 | 119 | 111 | 116 | 286,000 |
| 2025/07/08 | 109 | 117 | 109 | 113 | 359,300 |
| 2025/07/07 | 117 | 120 | 110 | 111 | 398,700 |
| 2025/07/04 | 107 | 125 | 105 | 117 | 2,345,100 |
| 2025/07/03 | 108 | 112 | 105 | 107 | 501,700 |
| 2025/07/02 | 105 | 135 | 102 | 109 | 4,885,600 |
| 2025/07/01 | 98 | 110 | 98 | 106 | 434,100 |
| 2025/06/30 | 96 | 99 | 96 | 98 | 56,900 |
| 2025/06/27 | 97 | 97 | 96 | 96 | 2,700 |
| 2025/06/26 | 95 | 98 | 95 | 95 | 78,500 |
| 2025/06/25 | 97 | 97 | 95 | 95 | 61,000 |
| 2025/06/24 | 97 | 98 | 95 | 96 | 132,700 |
| 2025/06/23 | 97 | 98 | 96 | 97 | 70,900 |
| 2025/06/20 | 100 | 100 | 97 | 97 | 35,900 |
| 2025/06/19 | 99 | 101 | 99 | 99 | 32,500 |
| 2025/06/18 | 101 | 102 | 99 | 99 | 125,300 |
| 2025/06/17 | 100 | 101 | 99 | 100 | 46,900 |
| 2025/06/16 | 97 | 100 | 97 | 100 | 28,400 |
| 2025/06/13 | 99 | 99 | 98 | 98 | 30,400 |
| 2025/06/12 | 101 | 101 | 99 | 99 | 27,200 |
| 2025/06/11 | 100 | 101 | 99 | 100 | 71,900 |
| 2025/06/10 | 98 | 99 | 97 | 99 | 11,100 |
| 2025/06/09 | 100 | 100 | 97 | 97 | 49,300 |
| 2025/06/06 | 99 | 99 | 97 | 98 | 37,500 |
| 2025/06/05 | 99 | 100 | 98 | 98 | 30,600 |
| 2025/06/04 | 98 | 100 | 98 | 99 | 27,700 |
| 2025/06/03 | 98 | 98 | 96 | 96 | 81,100 |
| 2025/06/02 | 103 | 103 | 97 | 97 | 142,900 |
| 2025/05/30 | 101 | 103 | 101 | 103 | 26,600 |
| 2025/05/29 | 102 | 104 | 101 | 101 | 68,300 |
| 2025/05/28 | 103 | 103 | 101 | 101 | 20,500 |
| 2025/05/27 | 100 | 104 | 99 | 102 | 94,900 |
| 2025/05/26 | 98 | 101 | 94 | 100 | 509,000 |
| 2025/05/23 | 102 | 104 | 98 | 98 | 145,900 |
| 2025/05/22 | 104 | 108 | 102 | 102 | 245,800 |
| 2025/05/21 | 111 | 111 | 103 | 105 | 647,800 |
| 2025/05/20 | 97 | 116 | 97 | 109 | 1,962,700 |
| 2025/05/19 | 95 | 99 | 93 | 96 | 368,000 |
| 2025/05/16 | 87 | 95 | 87 | 93 | 696,400 |
| 2025/05/15 | 89 | 90 | 87 | 88 | 188,200 |
| 2025/05/14 | 89 | 90 | 88 | 90 | 128,900 |
| 2025/05/13 | 90 | 90 | 88 | 89 | 124,600 |
| 2025/05/12 | 91 | 91 | 89 | 89 | 86,700 |
| 2025/05/09 | 88 | 91 | 88 | 89 | 361,300 |
| 2025/05/08 | 93 | 93 | 88 | 88 | 447,100 |
| 2025/05/07 | 90 | 104 | 89 | 92 | 8,192,100 |
| 2025/05/02 | 89 | 92 | 89 | 89 | 295,600 |
| 2025/05/01 | 89 | 91 | 88 | 91 | 150,500 |
| 2025/04/30 | 87 | 98 | 85 | 89 | 6,237,800 |
| 2025/04/28 | 87 | 93 | 85 | 86 | 3,218,400 |
| 2025/04/25 | 88 | 88 | 86 | 86 | 54,000 |
| 2025/04/24 | 88 | 89 | 87 | 88 | 78,500 |
| 2025/04/23 | 86 | 98 | 84 | 88 | 3,791,100 |
| 2025/04/22 | 85 | 91 | 84 | 87 | 1,932,400 |
| 2025/04/21 | 87 | 95 | 84 | 86 | 3,858,600 |
| 2025/04/18 | 86 | 86 | 85 | 86 | 61,200 |
| 2025/04/17 | 87 | 91 | 83 | 86 | 345,700 |
| 2025/04/16 | 89 | 91 | 84 | 85 | 287,000 |
| 2025/04/15 | 88 | 97 | 84 | 87 | 3,394,600 |
| 2025/04/14 | 87 | 101 | 82 | 85 | 3,602,300 |
| 2025/04/11 | 82 | 85 | 80 | 85 | 64,200 |
| 2025/04/10 | 85 | 85 | 83 | 85 | 46,200 |
| 2025/04/09 | 84 | 84 | 78 | 81 | 146,400 |
| 2025/04/08 | 76 | 88 | 76 | 87 | 3,184,900 |
| 2025/04/07 | 80 | 89 | 73 | 73 | 3,736,300 |
| 2025/04/04 | 89 | 95 | 80 | 85 | 1,874,700 |
| 2025/04/03 | 90 | 93 | 90 | 90 | 106,400 |
| 2025/04/02 | 96 | 102 | 89 | 93 | 494,900 |
| 2025/04/01 | 95 | 101 | 94 | 95 | 146,500 |
| 2025/03/31 | 95 | 95 | 92 | 94 | 67,500 |
| 2025/03/28 | 92 | 96 | 92 | 94 | 67,800 |
| 2025/03/27 | 95 | 97 | 90 | 93 | 192,000 |
| 2025/03/26 | 97 | 99 | 94 | 96 | 207,500 |
| 2025/03/25 | 97 | 98 | 94 | 97 | 196,300 |
| 2025/03/24 | 96 | 97 | 94 | 97 | 144,700 |
| 2025/03/21 | 93 | 96 | 93 | 96 | 140,900 |
| 2025/03/19 | 91 | 96 | 91 | 93 | 234,800 |
| 2025/03/18 | 90 | 94 | 88 | 90 | 422,100 |
| 2025/03/17 | 89 | 95 | 85 | 89 | 535,900 |
| 2025/03/14 | 88 | 89 | 86 | 89 | 136,400 |
| 2025/03/13 | 87 | 95 | 84 | 88 | 344,200 |
| 2025/03/12 | 86 | 93 | 82 | 86 | 293,500 |
| 2025/03/11 | 86 | 88 | 85 | 86 | 19,000 |
| 2025/03/10 | 87 | 88 | 85 | 86 | 24,600 |
| 2025/03/07 | 85 | 86 | 85 | 85 | 36,400 |
| 2025/03/06 | 87 | 88 | 85 | 87 | 34,800 |
| 2025/03/05 | 85 | 87 | 85 | 87 | 26,500 |
| 2025/03/04 | 86 | 86 | 84 | 86 | 64,300 |
| 2025/03/03 | 82 | 88 | 82 | 86 | 366,600 |
| 2025/02/28 | 81 | 81 | 79 | 79 | 46,200 |
| 2025/02/27 | 82 | 83 | 82 | 82 | 4,600 |
| 2025/02/26 | 83 | 83 | 80 | 81 | 52,000 |
| 2025/02/25 | 83 | 84 | 83 | 83 | 28,200 |
| 2025/02/21 | 84 | 84 | 82 | 83 | 8,000 |
| 2025/02/20 | 84 | 85 | 83 | 83 | 73,200 |
| 2025/02/19 | 83 | 84 | 82 | 83 | 7,100 |
| 2025/02/18 | 83 | 83 | 82 | 83 | 3,300 |
| 2025/02/17 | 84 | 84 | 82 | 82 | 12,900 |
| 2025/02/14 | 83 | 85 | 81 | 83 | 48,200 |
| 2025/02/13 | 83 | 84 | 83 | 83 | 12,800 |
| 2025/02/12 | 83 | 85 | 82 | 83 | 49,900 |
| 2025/02/10 | 82 | 82 | 81 | 82 | 17,800 |
| 2025/02/07 | 81 | 81 | 80 | 81 | 100,400 |
| 2025/02/06 | 82 | 83 | 81 | 82 | 6,000 |
| 2025/02/05 | 83 | 83 | 81 | 82 | 46,700 |
| 2025/02/04 | 83 | 83 | 82 | 83 | 11,600 |
| 2025/02/03 | 84 | 84 | 81 | 82 | 21,800 |
| 2025/01/31 | 82 | 84 | 82 | 84 | 15,900 |
| 2025/01/30 | 83 | 84 | 83 | 84 | 10,100 |
| 2025/01/29 | 84 | 84 | 83 | 84 | 14,600 |
| 2025/01/28 | 84 | 85 | 82 | 84 | 72,900 |
| 2025/01/27 | 84 | 84 | 83 | 84 | 68,000 |
| 2025/01/24 | 81 | 87 | 80 | 84 | 279,000 |
| 2025/01/23 | 81 | 81 | 79 | 79 | 15,300 |
| 2025/01/22 | 80 | 81 | 79 | 80 | 21,000 |
| 2025/01/21 | 80 | 80 | 79 | 79 | 2,400 |
| 2025/01/20 | 80 | 80 | 79 | 80 | 35,800 |
| 2025/01/17 | 80 | 81 | 79 | 79 | 97,400 |
| 2025/01/16 | 81 | 83 | 80 | 82 | 157,400 |
| 2025/01/15 | 81 | 83 | 81 | 81 | 47,700 |
| 2025/01/14 | 82 | 83 | 81 | 81 | 160,400 |
| 2025/01/10 | 83 | 85 | 83 | 85 | 20,700 |
| 2025/01/09 | 86 | 86 | 84 | 84 | 19,600 |
| 2025/01/08 | 85 | 86 | 83 | 86 | 43,000 |
| 2025/01/07 | 85 | 86 | 82 | 86 | 135,700 |
| 2025/01/06 | 84 | 86 | 84 | 85 | 74,700 |
| 2024/12/30 | 85 | 86 | 83 | 84 | 69,000 |
| 2024/12/27 | 85 | 85 | 80 | 84 | 91,100 |
| 2024/12/26 | 82 | 85 | 82 | 83 | 137,500 |
| 2024/12/25 | 83 | 83 | 82 | 82 | 49,400 |
| 2024/12/24 | 82 | 84 | 82 | 83 | 40,000 |
| 2024/12/23 | 80 | 85 | 79 | 83 | 362,400 |
| 2024/12/20 | 81 | 81 | 80 | 80 | 17,000 |
| 2024/12/19 | 79 | 81 | 78 | 81 | 81,300 |
| 2024/12/18 | 78 | 82 | 78 | 79 | 199,000 |
| 2024/12/17 | 79 | 80 | 79 | 79 | 53,200 |
| 2024/12/16 | 80 | 80 | 78 | 79 | 51,100 |
| 2024/12/13 | 78 | 80 | 78 | 80 | 27,200 |
| 2024/12/12 | 79 | 79 | 79 | 79 | 19,300 |
| 2024/12/11 | 80 | 80 | 79 | 79 | 13,900 |
| 2024/12/10 | 80 | 80 | 78 | 80 | 57,000 |
| 2024/12/09 | 78 | 80 | 78 | 80 | 58,600 |
| 2024/12/06 | 79 | 79 | 77 | 78 | 68,500 |
| 2024/12/05 | 79 | 79 | 78 | 79 | 38,100 |
| 2024/12/04 | 79 | 80 | 79 | 79 | 13,700 |
| 2024/12/03 | 80 | 81 | 79 | 79 | 25,000 |
| 2024/12/02 | 81 | 81 | 80 | 80 | 7,700 |
| 2024/11/29 | 79 | 81 | 79 | 81 | 9,100 |
| 2024/11/28 | 81 | 81 | 79 | 80 | 26,800 |
| 2024/11/27 | 81 | 81 | 80 | 80 | 12,000 |
| 2024/11/26 | 82 | 82 | 80 | 81 | 9,200 |
| 2024/11/25 | 82 | 82 | 81 | 81 | 168,100 |
| 2024/11/22 | 83 | 83 | 82 | 82 | 55,800 |
| 2024/11/21 | 85 | 85 | 81 | 82 | 168,100 |
| 2024/11/20 | 85 | 85 | 84 | 85 | 12,500 |
| 2024/11/19 | 83 | 86 | 83 | 85 | 33,300 |
| 2024/11/18 | 84 | 84 | 82 | 84 | 4,600 |
| 2024/11/15 | 81 | 84 | 81 | 84 | 90,500 |
| 2024/11/14 | 86 | 86 | 79 | 81 | 238,900 |
| 2024/11/13 | 82 | 86 | 82 | 86 | 122,800 |
| 2024/11/12 | 81 | 83 | 81 | 82 | 24,000 |
| 2024/11/11 | 83 | 83 | 81 | 81 | 16,500 |
| 2024/11/08 | 83 | 83 | 82 | 82 | 4,000 |