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
2012/12/28 7,600 8,080 7,600 7,890 802
2012/12/27 7,630 7,880 7,140 7,750 3,383
2012/12/26 8,000 8,100 7,600 7,710 2,436
2012/12/25 8,210 8,320 8,120 8,130 795
2012/12/21 8,660 8,660 8,300 8,320 1,133
2012/12/20 8,550 8,900 8,550 8,660 819
2012/12/19 8,570 8,700 8,530 8,670 550
2012/12/18 8,550 8,600 8,530 8,580 296
2012/12/17 8,590 8,700 8,530 8,640 302
2012/12/14 8,690 8,740 8,520 8,550 715
2012/12/13 8,500 8,650 8,500 8,520 349
2012/12/12 8,520 8,700 8,430 8,510 458
2012/12/11 8,400 8,700 8,400 8,650 447
2012/12/10 8,450 8,550 8,400 8,450 339
2012/12/07 8,490 8,580 8,410 8,560 452
2012/12/06 8,610 8,630 8,500 8,590 257
2012/12/05 8,370 8,660 8,370 8,580 570
2012/12/04 8,550 8,600 8,320 8,450 1,281
2012/12/03 8,800 8,950 8,500 8,740 1,022
2012/11/30 8,890 9,020 8,760 8,930 834
2012/11/29 8,800 8,890 8,750 8,890 765
2012/11/28 8,980 9,030 8,890 8,890 870
2012/11/27 9,150 9,150 8,920 9,130 769
2012/11/26 9,130 9,210 9,020 9,020 434
2012/11/22 9,120 9,240 8,900 9,140 722
2012/11/21 9,110 9,290 9,050 9,110 694
2012/11/20 9,350 9,360 9,040 9,110 563
2012/11/19 8,970 9,380 8,970 9,340 1,071
2012/11/16 8,720 8,970 8,720 8,970 741
2012/11/15 9,000 9,060 8,800 8,980 986
2012/11/14 8,970 8,970 8,760 8,950 842
2012/11/13 9,080 9,150 8,800 9,080 1,694
2012/11/12 8,710 9,500 8,650 8,780 7,959
2012/11/09 11,580 11,600 11,430 11,560 383
2012/11/08 11,880 11,880 11,580 11,580 569
2012/11/07 11,780 11,990 11,620 11,750 895
2012/11/06 11,680 11,960 11,550 11,680 879
2012/11/05 12,150 12,150 11,550 11,810 1,115
2012/11/02 12,120 12,330 12,000 12,150 853
2012/11/01 12,300 12,300 12,170 12,210 277
2012/10/31 12,220 12,390 12,220 12,380 477
2012/10/30 12,080 12,290 12,080 12,150 362
2012/10/29 12,200 12,300 12,060 12,160 397
2012/10/26 12,400 12,550 12,200 12,200 693
2012/10/25 12,590 12,700 12,430 12,470 460
2012/10/24 12,690 12,750 12,330 12,740 414
2012/10/23 12,900 12,900 12,640 12,850 665
2012/10/22 12,360 12,590 12,290 12,590 622
2012/10/19 12,510 12,740 12,360 12,660 792
2012/10/18 12,320 13,000 12,260 12,700 679
2012/10/17 12,190 13,390 12,190 12,350 1,496
2012/10/16 12,050 12,300 11,940 12,300 938
2012/10/15 12,350 12,350 11,980 12,000 799
2012/10/12 12,360 12,550 12,060 12,060 971
2012/10/11 12,490 12,760 12,190 12,410 743
2012/10/10 12,990 13,010 12,500 12,700 1,200
2012/10/09 13,900 14,010 13,150 13,200 1,501
2012/10/05 15,100 15,390 13,800 14,150 5,459
2012/10/04 11,700 15,000 11,390 15,000 10,468
2012/10/03 11,930 12,200 11,910 12,000 307
2012/10/02 11,900 12,300 11,890 11,970 744
2012/10/01 12,090 12,200 11,900 11,990 445
2012/09/28 12,050 12,200 11,890 12,080 1,302
2012/09/27 12,200 12,300 12,030 12,240 642
2012/09/26 12,410 12,600 12,220 12,300 1,144
2012/09/25 13,090 13,090 12,800 12,810 528
2012/09/24 13,210 13,210 12,920 13,080 381
2012/09/21 13,060 13,240 13,050 13,070 294
2012/09/20 13,310 13,390 13,000 13,010 684
2012/09/19 13,090 13,450 13,070 13,320 1,026
2012/09/18 13,100 13,380 13,050 13,070 649
2012/09/14 13,990 13,990 13,310 13,400 830
2012/09/13 13,650 13,700 13,490 13,600 359
2012/09/12 13,400 13,670 13,130 13,500 614
2012/09/11 13,800 13,980 13,300 13,370 941
2012/09/10 13,200 14,450 13,180 14,080 1,742
2012/09/07 13,210 13,650 13,000 13,100 966
2012/09/06 13,510 13,510 13,000 13,050 1,452
2012/09/05 14,100 14,460 13,590 13,750 882
2012/09/04 14,100 14,430 13,820 14,140 957
2012/09/03 14,700 14,850 14,110 14,200 1,329
2012/08/31 15,500 15,520 14,820 14,830 1,053
2012/08/30 15,340 16,350 15,210 15,560 1,029
2012/08/29 14,700 15,290 14,610 15,230 647
2012/08/28 15,200 15,200 14,660 14,660 1,156
2012/08/27 16,000 16,000 15,150 15,300 1,177
2012/08/24 15,900 16,600 15,720 15,720 1,522
2012/08/23 16,500 16,970 15,810 16,070 1,898
2012/08/22 16,100 17,300 16,000 16,340 4,333
2012/08/21 14,950 16,690 14,690 15,940 2,569
2012/08/20 15,460 15,750 14,920 15,100 975
2012/08/17 16,000 16,190 14,590 15,310 2,866
2012/08/16 16,500 16,820 15,830 15,860 2,104
2012/08/15 16,410 17,020 15,180 16,150 4,016
2012/08/14 16,700 17,750 15,710 16,250 6,921
2012/08/13 14,580 16,550 14,180 16,550 9,040
2012/08/10 12,980 14,500 12,800 14,130 3,925
2012/08/09 13,070 13,550 12,700 12,810 877
2012/08/08 14,000 14,000 12,850 12,860 1,264
2012/08/07 13,120 14,920 12,710 13,850 3,318
2012/08/06 12,200 14,900 12,200 14,240 5,480
2012/08/03 12,570 12,700 12,020 12,100 1,498
2012/08/02 12,930 13,070 12,810 12,810 1,006
2012/08/01 14,250 14,250 13,000 13,230 1,239
2012/07/31 14,000 14,380 13,260 14,030 2,710
2012/07/30 12,940 14,190 12,560 14,160 3,784
2012/07/27 12,000 13,000 12,000 12,340 2,011
2012/07/26 11,950 13,260 11,860 12,610 2,572
2012/07/25 11,860 12,450 11,810 11,840 928
2012/07/24 12,200 12,470 11,960 11,970 1,888
2012/07/23 12,800 13,100 12,460 12,460 2,139
2012/07/20 13,590 14,050 13,330 13,350 1,926
2012/07/19 13,590 14,200 13,510 13,510 1,209
2012/07/18 14,350 14,510 13,580 13,580 2,268
2012/07/17 15,550 15,770 14,330 14,440 2,018
2012/07/13 16,010 16,100 15,340 15,550 2,104
2012/07/12 16,380 16,550 16,020 16,100 886
2012/07/11 16,330 16,900 16,150 16,350 1,449
2012/07/10 16,900 17,100 16,500 16,610 1,363
2012/07/09 16,500 17,130 16,490 17,130 949
2012/07/06 17,110 17,130 16,620 16,950 1,635
2012/07/05 18,000 18,500 17,110 17,110 4,782
2012/07/04 16,500 17,790 16,500 17,710 5,440
2012/07/03 16,860 16,860 16,200 16,200 2,826
2012/07/02 17,000 17,300 16,800 16,860 1,868
2012/06/29 17,500 17,530 16,420 17,300 3,359
2012/06/28 18,360 18,430 17,120 17,470 4,421
2012/06/27 20,320 20,610 18,050 18,180 9,237
2012/06/26 18,720 20,530 18,010 20,000 12,909
2012/06/25 18,100 18,850 17,500 18,700 6,157
2012/06/22 17,210 17,700 16,740 17,700 2,706
2012/06/21 17,300 17,580 17,000 17,230 2,230
2012/06/20 16,700 17,860 16,410 17,100 3,482
2012/06/19 17,000 17,000 16,000 16,360 3,302
2012/06/18 16,280 17,490 16,280 17,000 2,770
2012/06/15 17,710 17,740 15,880 16,090 3,636
2012/06/14 17,700 17,720 16,600 17,490 3,903
2012/06/13 17,170 17,820 16,670 17,300 5,204
2012/06/12 17,400 17,990 16,520 16,600 7,072
2012/06/11 18,220 18,950 17,050 17,400 11,674
2012/06/08 16,220 19,700 16,170 19,420 20,797
2012/06/07 16,500 17,280 15,820 15,820 5,695
2012/06/06 16,010 16,690 15,580 16,000 4,666
2012/06/05 16,100 17,790 15,820 16,690 7,876
2012/06/04 16,000 16,800 15,220 15,220 5,676
2012/06/01 18,350 19,650 17,000 17,150 5,175
2012/05/31 17,300 19,100 17,000 18,750 5,678
2012/05/30 18,620 19,790 18,000 18,000 5,819
2012/05/29 18,380 20,300 17,930 19,260 10,127
2012/05/28 19,310 20,010 18,500 19,060 8,014
2012/05/25 20,340 21,990 19,330 19,510 9,292
2012/05/24 22,510 23,500 20,230 21,170 13,698
2012/05/23 27,850 28,600 23,210 24,010 9,906
2012/05/22 27,100 29,760 25,300 25,850 7,217
2012/05/21 26,500 27,100 25,200 25,980 2,335
2012/05/18 27,000 28,690 26,400 27,450 2,953
2012/05/17 28,750 30,100 25,920 27,300 5,794
2012/05/16 27,770 31,500 26,660 30,450 4,421
2012/05/15 30,000 30,000 24,500 28,050 7,675
2012/05/14 36,500 37,900 29,500 29,500 6,343
2012/05/11 39,000 39,600 35,350 36,500 3,239
2012/05/10 34,400 38,200 34,400 38,000 3,580
2012/05/09 37,400 37,500 33,300 34,750 3,790
2012/05/08 38,000 39,650 37,050 37,700 3,659
2012/05/07 40,800 42,100 39,000 39,000 6,139
2012/05/02 35,000 39,400 34,850 38,450 7,860
2012/05/01 32,000 34,400 32,000 34,050 2,723
2012/04/27 31,500 32,450 30,500 31,400 1,770
2012/04/26 32,800 33,800 30,300 31,800 3,873
2012/04/25 30,600 33,400 30,100 32,500 3,899
2012/04/24 27,950 31,500 27,200 31,300 5,402
2012/04/23 28,500 28,700 27,210 27,920 1,568
2012/04/20 29,410 29,450 28,000 28,200 2,874
2012/04/19 25,900 28,790 25,500 27,910 6,309
2012/04/18 24,250 25,500 24,250 25,400 1,633
2012/04/17 23,080 25,990 22,900 25,000 3,567
2012/04/16 23,600 23,950 22,850 23,310 2,961
2012/04/13 25,900 25,900 23,600 24,050 2,839
2012/04/12 26,350 27,000 25,000 25,450 3,132
2012/04/11 26,400 27,100 25,800 26,000 3,461
2012/04/10 25,000 28,090 24,320 26,900 7,992
2012/04/09 23,510 25,290 22,500 25,050 4,111
2012/04/06 24,540 24,600 22,590 23,010 3,351
2012/04/05 21,160 25,240 21,000 23,540 11,723
2012/04/04 17,700 22,110 17,200 21,650 9,092
2012/04/03 19,700 19,750 18,050 18,110 2,778
2012/04/02 20,200 20,200 19,330 19,900 1,234
2012/03/30 20,500 20,550 19,850 20,290 1,492
2012/03/29 20,200 20,500 20,000 20,250 1,785
2012/03/28 19,870 21,400 19,200 20,000 3,253
2012/03/27 18,510 19,200 18,330 19,070 1,929
2012/03/26 18,600 19,750 18,060 18,600 2,431
2012/03/23 20,090 20,090 17,710 18,700 4,242
2012/03/22 21,100 21,920 19,650 20,290 2,419
2012/03/21 20,400 22,400 19,650 21,000 3,780
2012/03/19 21,040 23,750 20,150 21,900 11,572
2012/03/16 18,500 19,750 17,010 19,750 15,213
2012/03/15 15,750 15,750 15,750 15,750 1,290
2012/03/14 12,350 12,790 12,350 12,750 93
2012/03/13 12,180 12,640 12,180 12,620 121
2012/03/12 12,510 12,800 12,460 12,460 269
2012/03/09 12,550 12,870 12,550 12,800 144
2012/03/08 12,870 12,870 12,500 12,750 256
2012/03/07 12,540 12,550 12,300 12,420 544
2012/03/06 13,000 13,100 12,710 12,860 160
2012/03/05 12,930 13,200 12,610 13,200 652
2012/03/02 12,320 12,520 12,010 12,450 150
2012/03/01 12,700 12,900 11,900 12,000 566
2012/02/29 13,000 13,190 12,730 13,050 289
2012/02/28 13,000 13,190 12,600 13,000 472
2012/02/27 13,130 13,290 12,820 13,160 182
2012/02/24 13,200 13,200 12,700 13,130 250
2012/02/23 12,610 13,250 12,610 13,200 407
2012/02/22 12,300 13,200 12,300 12,510 437
2012/02/21 13,010 13,380 12,200 12,200 1,107
2012/02/20 11,810 13,800 11,810 13,800 714
2012/02/17 11,550 12,040 11,550 11,990 183
2012/02/16 11,500 11,890 11,400 11,750 174
2012/02/15 12,050 12,050 11,460 11,500 529
2012/02/14 12,000 12,210 11,770 12,050 233
2012/02/13 12,500 12,500 11,600 11,990 374
2012/02/10 12,900 13,000 12,550 12,630 289
2012/02/09 12,640 12,900 12,390 12,900 259
2012/02/08 12,500 12,700 12,080 12,480 372
2012/02/07 12,800 12,800 12,300 12,400 353
2012/02/06 12,880 13,790 12,420 12,900 796
2012/02/03 11,810 12,090 11,750 11,980 283
2012/02/02 12,310 12,310 11,750 11,980 289
2012/02/01 12,000 12,400 11,750 11,920 109
2012/01/31 12,470 12,470 12,100 12,240 114
2012/01/30 12,240 12,470 12,090 12,300 184
2012/01/27 12,000 12,300 11,870 12,080 89
2012/01/26 12,350 12,350 11,850 11,950 233
2012/01/25 11,850 12,500 11,600 12,300 409
2012/01/24 11,700 11,750 11,550 11,730 129
2012/01/23 11,770 11,860 11,500 11,750 166
2012/01/20 11,800 11,850 11,360 11,500 222
2012/01/19 11,510 11,780 11,320 11,500 154
2012/01/18 11,510 11,900 11,210 11,510 192
2012/01/17 11,650 11,800 10,810 11,510 251
2012/01/16 11,550 11,950 11,550 11,950 71
2012/01/13 11,450 12,200 11,310 12,050 166
2012/01/12 12,200 12,200 11,740 11,740 324
2012/01/11 12,300 12,670 12,210 12,250 136
2012/01/10 12,800 12,810 12,030 12,300 230
2012/01/06 13,110 13,300 12,800 12,800 359
2012/01/05 13,360 13,660 13,350 13,400 91
2012/01/04 13,600 13,700 13,200 13,660 219

このページの先頭へ