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

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
2011/12/30 12,900 13,460 12,900 13,440 179
2011/12/29 13,200 13,490 12,700 12,890 230
2011/12/28 13,650 13,650 12,880 13,500 301
2011/12/27 13,990 14,140 13,650 13,650 182
2011/12/26 13,850 14,190 13,500 13,900 277
2011/12/22 14,660 14,660 13,820 13,860 659
2011/12/21 15,390 15,390 14,000 14,670 859
2011/12/20 15,400 15,400 14,020 14,850 1,132
2011/12/19 13,190 16,000 13,190 15,000 3,756
2011/12/16 13,400 13,450 12,910 13,170 259
2011/12/15 13,500 13,500 12,800 13,400 639
2011/12/14 13,000 13,910 12,810 13,650 876
2011/12/13 12,480 14,200 12,410 12,750 1,817
2011/12/12 13,090 13,090 12,490 12,550 256
2011/12/09 12,680 12,680 12,140 12,190 346
2011/12/08 13,000 14,100 12,360 12,380 1,239
2011/12/07 11,950 13,750 11,950 13,000 1,958
2011/12/06 12,400 12,400 11,510 11,800 828
2011/12/05 13,140 13,200 12,100 12,680 593
2011/12/02 13,800 14,840 12,400 12,670 4,118
2011/12/01 10,510 13,500 10,510 13,500 3,055
2011/11/30 10,300 10,750 10,300 10,500 99
2011/11/29 10,550 10,700 10,100 10,400 71
2011/11/28 10,210 10,540 10,200 10,400 112
2011/11/25 10,290 10,680 10,200 10,540 72
2011/11/24 9,800 10,300 9,730 10,270 222
2011/11/22 9,900 10,050 9,750 10,050 214
2011/11/21 9,990 10,000 9,820 9,900 227
2011/11/18 9,800 10,100 9,800 9,820 276
2011/11/17 10,010 10,400 9,850 9,900 530
2011/11/16 10,500 10,770 10,210 10,310 73
2011/11/15 10,200 10,900 10,200 10,500 116
2011/11/14 9,940 10,900 9,940 10,620 378
2011/11/11 10,020 10,500 9,810 9,810 526
2011/11/10 10,500 10,500 9,890 10,200 553
2011/11/09 11,110 11,430 10,860 10,920 313
2011/11/08 11,400 11,550 10,780 11,270 641
2011/11/07 11,300 11,740 11,070 11,350 910
2011/11/04 12,910 12,950 12,250 12,800 276
2011/11/02 12,920 13,050 12,790 12,890 155
2011/11/01 12,880 13,170 12,860 13,050 65
2011/10/31 12,720 13,180 12,710 13,090 214
2011/10/28 13,190 13,190 12,610 12,990 195
2011/10/27 12,600 13,100 12,500 13,090 107
2011/10/26 12,800 12,800 12,280 12,780 57
2011/10/25 12,950 13,150 12,900 13,050 130
2011/10/24 12,680 12,900 12,500 12,700 81
2011/10/21 12,700 12,850 12,600 12,600 64
2011/10/20 12,800 12,980 12,600 12,760 54
2011/10/19 12,650 13,000 12,640 12,980 99
2011/10/18 13,060 13,200 12,620 12,640 200
2011/10/17 13,430 13,450 13,050 13,380 129
2011/10/14 13,350 13,520 12,950 13,280 354
2011/10/13 13,500 13,850 13,020 13,290 415
2011/10/12 12,660 13,500 12,520 13,250 619
2011/10/11 12,500 12,900 12,200 12,660 262
2011/10/07 12,500 12,680 12,100 12,630 280
2011/10/06 12,600 12,600 12,300 12,400 106
2011/10/05 12,660 12,680 11,820 12,000 109
2011/10/04 11,950 12,480 11,530 12,480 216
2011/10/03 12,310 12,450 11,900 11,970 326
2011/09/30 12,250 12,650 12,220 12,650 119
2011/09/29 12,060 12,600 12,060 12,550 164
2011/09/28 12,100 12,500 12,030 12,170 364
2011/09/27 12,420 12,900 12,020 12,150 389
2011/09/26 12,650 14,510 11,950 12,170 1,232
2011/09/22 12,810 13,590 12,500 12,900 632
2011/09/21 12,840 13,200 12,800 13,030 227
2011/09/20 12,660 13,300 12,600 13,140 325
2011/09/16 12,500 13,690 12,500 12,700 716
2011/09/15 12,600 13,480 12,350 12,500 310
2011/09/14 13,900 13,920 13,000 13,000 541
2011/09/13 14,030 14,220 13,900 13,940 236
2011/09/12 14,490 14,490 14,020 14,020 237
2011/09/09 14,500 15,000 14,500 14,510 266
2011/09/08 15,010 15,380 14,700 14,730 189
2011/09/07 14,600 15,190 14,600 14,870 231
2011/09/06 15,500 15,590 14,560 15,000 359
2011/09/05 15,500 16,000 15,500 15,500 347
2011/09/02 15,940 16,100 15,900 15,910 177
2011/09/01 16,400 16,500 16,010 16,050 269
2011/08/31 16,000 16,190 15,900 16,100 100
2011/08/30 15,900 16,400 15,760 15,980 443
2011/08/29 15,280 16,100 15,280 15,700 385
2011/08/26 15,450 15,600 15,000 15,600 304
2011/08/25 14,940 15,500 14,920 15,090 436
2011/08/24 15,810 16,010 14,750 14,900 776
2011/08/23 15,750 16,540 15,620 15,940 424
2011/08/22 16,600 17,510 15,560 16,540 523
2011/08/19 16,990 17,560 16,500 17,120 552
2011/08/18 18,000 18,300 17,500 17,610 223
2011/08/17 18,450 18,450 17,750 18,300 284
2011/08/16 17,600 18,340 17,510 18,320 658
2011/08/15 17,050 17,880 17,030 17,880 200
2011/08/12 17,150 17,400 16,500 17,400 431
2011/08/11 15,200 17,150 15,200 17,150 771
2011/08/10 17,590 17,590 16,400 16,400 1,445
2011/08/09 14,300 17,590 13,800 17,190 2,623
2011/08/08 19,000 19,000 16,300 16,530 2,601
2011/08/05 19,300 20,400 19,200 19,810 630
2011/08/04 20,150 20,700 20,150 20,700 242
2011/08/03 20,010 20,380 20,000 20,210 411
2011/08/02 20,220 20,840 20,130 20,840 196
2011/08/01 19,600 20,760 19,550 20,610 679
2011/07/29 20,570 20,800 20,380 20,600 498
2011/07/28 21,080 21,480 20,700 20,990 600
2011/07/27 22,870 22,900 21,590 21,700 777
2011/07/26 21,800 24,000 21,320 22,500 3,190
2011/07/25 21,500 21,500 21,000 21,290 224
2011/07/22 21,530 21,530 20,810 21,100 154
2011/07/21 20,860 21,200 20,810 21,000 294
2011/07/20 20,410 21,660 20,410 21,150 761
2011/07/19 20,500 20,500 20,310 20,360 319
2011/07/15 20,590 20,950 20,500 20,560 323
2011/07/14 20,610 20,650 20,300 20,580 601
2011/07/13 20,500 20,860 20,400 20,860 249
2011/07/12 21,220 21,380 20,750 20,870 591
2011/07/11 21,430 21,800 21,170 21,540 314
2011/07/08 21,260 21,900 21,260 21,430 565
2011/07/07 21,600 21,600 21,170 21,420 584
2011/07/06 21,700 22,240 21,060 21,800 1,015
2011/07/05 22,000 22,470 21,200 21,400 1,026
2011/07/04 22,300 22,300 21,500 21,920 761
2011/07/01 23,000 23,400 21,300 22,390 2,329
2011/06/30 20,490 23,800 20,400 22,500 6,085
2011/06/29 20,060 20,570 20,000 20,170 482
2011/06/28 19,940 20,090 19,940 19,950 273
2011/06/27 19,900 20,010 19,900 20,000 223
2011/06/24 19,900 20,020 19,830 20,020 299
2011/06/23 20,020 20,080 19,810 20,000 554
2011/06/22 20,000 20,090 19,920 20,080 167
2011/06/21 20,000 20,100 19,710 19,990 193
2011/06/20 19,700 20,000 19,600 20,000 302
2011/06/17 20,000 20,050 19,700 19,700 858
2011/06/16 19,900 20,150 19,900 20,080 331
2011/06/15 20,100 20,300 19,700 19,900 959
2011/06/14 19,900 20,410 19,830 20,250 865
2011/06/13 20,190 20,680 19,950 19,950 673
2011/06/10 20,500 21,500 20,400 20,480 774
2011/06/09 20,700 21,850 20,700 20,770 699
2011/06/08 21,630 21,780 20,650 21,500 918
2011/06/07 23,820 24,240 21,800 22,500 3,502
2011/06/06 23,800 23,800 23,800 23,800 331
2011/06/03 20,100 20,110 19,800 19,800 428
2011/06/02 20,060 20,100 19,800 20,000 564
2011/06/01 20,460 20,640 20,320 20,360 311
2011/05/31 21,300 21,300 20,460 20,460 460
2011/05/30 20,600 21,430 20,520 21,050 409
2011/05/27 20,230 21,000 20,230 20,900 382
2011/05/26 20,760 21,050 20,300 20,900 510
2011/05/25 20,300 20,700 19,990 20,010 960
2011/05/24 19,800 20,970 19,500 20,900 630
2011/05/23 20,810 20,810 19,330 19,450 1,202
2011/05/20 21,920 22,280 21,100 21,220 1,338
2011/05/19 21,050 22,250 20,860 21,780 1,733
2011/05/18 22,000 22,240 20,730 21,110 2,556
2011/05/17 22,390 22,450 21,030 21,850 4,879
2011/05/16 23,890 23,890 23,890 23,890 142
2011/05/13 31,000 31,400 26,380 28,890 7,544
2011/05/12 25,350 30,350 24,200 30,350 9,027
2011/05/11 22,800 26,200 22,620 25,350 5,104
2011/05/10 22,640 22,650 21,820 22,340 712
2011/05/09 23,150 23,720 22,600 22,800 439
2011/05/06 23,800 23,990 23,000 23,270 787
2011/05/02 24,000 24,490 23,810 24,390 1,020
2011/04/28 22,300 23,410 21,500 23,410 992
2011/04/27 21,350 22,350 21,210 22,300 404
2011/04/26 21,660 21,970 21,370 21,800 273
2011/04/25 21,240 22,200 21,220 22,100 352
2011/04/22 22,250 22,300 21,320 21,430 624
2011/04/21 23,040 23,300 22,020 22,250 516
2011/04/20 21,930 23,450 21,910 22,800 995
2011/04/19 21,800 22,300 21,520 22,000 339
2011/04/18 22,200 22,800 21,400 22,800 739
2011/04/15 20,350 22,950 20,350 21,440 1,431
2011/04/14 20,340 20,700 20,000 20,700 433
2011/04/13 19,700 20,330 19,700 20,280 189
2011/04/12 20,500 20,500 19,700 19,730 269
2011/04/11 20,900 20,980 20,190 20,500 331
2011/04/08 19,500 20,400 19,310 20,380 237
2011/04/07 19,800 20,500 19,520 19,890 269
2011/04/06 20,000 20,500 19,450 19,820 457
2011/04/05 20,750 21,310 19,520 19,910 1,269
2011/04/04 22,210 22,670 21,320 21,350 421
2011/04/01 21,700 23,300 21,000 22,380 1,003
2011/03/31 21,800 22,230 21,200 21,700 400
2011/03/30 23,000 23,000 21,500 22,230 749
2011/03/29 20,000 20,900 19,170 20,500 300
2011/03/28 20,000 20,280 19,500 20,010 730
2011/03/25 22,510 23,250 20,050 20,300 720
2011/03/24 23,500 23,500 21,220 22,350 853
2011/03/23 23,700 24,840 22,310 22,500 2,408
2011/03/22 23,200 23,200 22,630 23,200 1,092
2011/03/18 18,000 19,540 18,000 19,200 2,986
2011/03/17 15,400 17,800 15,400 17,010 3,730
2011/03/16 14,000 18,700 14,000 17,800 7,172
2011/03/15 16,000 16,000 16,000 16,000 181
2011/03/14 21,000 21,000 21,000 21,000 170
2011/03/11 26,160 26,930 26,000 26,000 1,078
2011/03/10 29,880 29,880 26,900 27,150 1,276
2011/03/09 31,500 31,500 29,060 29,500 1,040
2011/03/08 30,350 32,000 30,350 30,750 368
2011/03/07 31,450 31,800 30,500 31,000 349
2011/03/04 32,200 32,500 31,200 31,350 521
2011/03/03 30,000 32,350 30,000 32,000 994
2011/03/02 31,450 31,750 30,800 31,300 463
2011/03/01 32,400 32,600 31,900 32,050 807
2011/02/28 30,150 32,700 29,910 32,100 1,362
2011/02/25 29,400 29,990 28,120 29,900 1,584
2011/02/24 32,500 32,800 30,150 30,500 1,326
2011/02/23 32,100 33,900 32,100 33,200 620
2011/02/22 34,800 34,900 32,600 33,700 928
2011/02/21 33,000 35,200 32,600 34,600 1,728
2011/02/18 32,000 32,550 31,500 32,500 1,092
2011/02/17 34,000 34,300 32,100 33,050 1,344
2011/02/16 35,300 35,800 34,200 34,650 1,188
2011/02/15 36,200 36,200 34,700 35,550 972
2011/02/14 36,000 36,950 35,300 35,500 1,434
2011/02/10 35,800 35,800 34,250 34,500 769
2011/02/09 37,400 37,950 35,250 35,600 1,272
2011/02/08 38,000 38,400 36,600 37,600 1,399
2011/02/07 35,700 37,800 34,500 37,550 2,217
2011/02/04 35,050 36,000 33,900 35,000 2,810
2011/02/04 1 -> 4.00 分割
2011/02/03 151,600 162,000 151,000 153,600 1,503
2011/02/02 146,800 154,400 146,000 151,500 830
2011/02/01 147,100 147,100 143,000 144,700 206
2011/01/31 138,700 147,900 137,000 147,100 332
2011/01/28 142,800 142,800 139,000 141,800 207
2011/01/27 145,300 145,500 140,100 145,500 327
2011/01/26 144,000 147,000 142,800 145,700 296
2011/01/25 135,000 149,700 134,000 148,700 810
2011/01/24 130,000 134,000 127,000 132,300 235
2011/01/21 138,200 138,200 127,000 130,000 515
2011/01/20 139,900 139,900 134,300 137,700 411
2011/01/19 143,800 144,500 135,600 139,500 571
2011/01/18 153,000 160,000 140,600 140,800 3,029
2011/01/17 149,400 149,400 146,400 149,400 1,133
2011/01/14 123,000 128,000 118,800 119,400 1,553
2011/01/13 112,800 123,000 112,200 122,000 1,127
2011/01/12 117,500 118,100 111,800 112,100 769
2011/01/11 106,000 119,900 106,000 117,000 2,030
2011/01/07 104,500 104,700 102,700 104,100 195
2011/01/06 107,000 108,000 104,500 105,200 292
2011/01/05 111,500 111,700 105,400 106,700 455
2011/01/04 103,300 109,000 101,800 109,000 546

このページの先頭へ