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
2013/12/30 213 216 204 212 594,200
2013/12/27 217 221 212 219 350,200
2013/12/26 218 230 214 217 1,173,900
2013/12/25 230 280 229 234 6,903,300
2013/12/24 224 227 206 217 859,900
2013/12/20 246 246 222 232 1,004,100
2013/12/19 242 257 240 244 810,500
2013/12/18 270 288 249 250 3,147,400
2013/12/17 265 279 243 254 1,523,600
2013/12/16 275 276 250 251 1,081,400
2013/12/13 279 282 258 275 1,378,800
2013/12/12 299 311 283 292 1,062,400
2013/12/11 293 309 279 291 1,690,300
2013/12/10 318 330 288 300 1,692,300
2013/12/09 320 352 309 325 4,310,200
2013/12/06 340 377 306 314 7,164,800
2013/12/05 432 438 380 380 3,878,000
2013/12/04 436 460 379 460 5,481,100
2013/12/03 437 461 333 380 7,649,100
2013/12/02 380 381 375 381 916,100
2013/11/29 211 301 210 301 5,272,300
2013/11/28 279 295 205 221 8,267,400
2013/11/27 219 223 214 223 1,295,100
2013/11/26 173 173 163 173 1,957,200
2013/11/25 94 123 93 123 1,739,600
2013/11/22 94 95 93 93 61,100
2013/11/21 95 99 92 92 209,700
2013/11/20 95 95 92 94 37,200
2013/11/19 91 95 91 93 47,000
2013/11/18 90 97 89 90 231,200
2013/11/15 91 92 89 90 51,500
2013/11/14 88 91 87 90 47,000
2013/11/13 86 89 86 89 41,200
2013/11/12 87 90 87 89 54,000
2013/11/11 90 92 86 88 85,400
2013/11/08 93 93 89 89 50,900
2013/11/07 95 95 92 93 42,600
2013/11/06 92 94 89 92 46,200
2013/11/05 89 97 89 92 92,200
2013/11/01 92 92 89 89 61,500
2013/10/31 93 95 90 90 88,600
2013/10/30 98 100 93 94 135,500
2013/10/29 102 102 97 98 86,700
2013/10/28 101 104 100 100 89,700
2013/10/25 104 106 100 100 289,000
2013/10/24 100 118 100 105 2,413,200
2013/10/23 101 102 98 98 102,400
2013/10/22 101 102 98 100 107,800
2013/10/21 101 104 98 99 282,700
2013/10/18 94 104 93 102 877,200
2013/10/17 90 95 85 95 182,300
2013/10/16 94 95 91 92 97,200
2013/10/15 95 98 94 94 79,400
2013/10/11 103 103 94 98 183,800
2013/10/10 93 109 90 100 307,600
2013/10/09 89 93 85 92 73,600
2013/10/08 84 94 80 90 142,500
2013/10/07 92 92 86 86 166,200
2013/10/04 92 95 90 93 104,000
2013/10/03 93 97 92 95 165,900
2013/10/02 99 101 95 96 157,100
2013/10/01 102 104 99 100 148,400
2013/09/30 101 105 100 101 172,800
2013/09/27 107 108 100 105 152,900
2013/09/26 107 107 98 102 154,600
2013/09/26 1 -> 100.00 分割
2013/09/25 10,900 11,100 9,930 10,290 3,212
2013/09/24 10,410 11,200 9,710 11,150 3,222
2013/09/20 10,700 11,480 10,300 10,330 4,349
2013/09/19 10,200 13,310 10,050 10,910 17,245
2013/09/18 9,220 10,800 9,020 10,800 6,247
2013/09/17 9,990 10,090 9,080 9,300 3,619
2013/09/13 10,240 10,240 9,250 9,990 3,128
2013/09/12 10,500 10,590 10,020 10,270 1,769
2013/09/11 10,360 10,800 10,100 10,270 3,321
2013/09/10 11,210 11,270 10,060 10,060 5,897
2013/09/09 11,610 12,800 10,000 11,150 10,897
2013/09/06 10,110 13,100 10,020 12,450 23,663
2013/09/05 10,000 10,200 9,700 10,100 1,871
2013/09/04 9,920 10,470 9,550 10,100 3,627
2013/09/03 10,520 11,380 9,650 10,190 8,919
2013/09/02 9,630 10,380 9,470 10,380 7,256
2013/08/30 7,860 9,500 7,860 8,880 6,119
2013/08/29 8,450 8,700 8,010 8,010 2,115
2013/08/28 9,500 9,700 8,550 8,600 2,835
2013/08/27 9,100 10,460 8,910 9,800 5,971
2013/08/26 8,170 9,640 8,100 9,450 6,417
2013/08/23 8,000 8,140 7,840 8,140 680
2013/08/22 7,990 8,140 7,720 8,000 479
2013/08/21 8,060 8,500 7,600 7,900 1,104
2013/08/20 7,630 8,980 7,600 8,000 5,260
2013/08/19 7,690 7,750 7,390 7,480 584
2013/08/16 7,400 7,600 7,110 7,390 715
2013/08/15 6,830 7,350 6,830 7,340 1,182
2013/08/14 7,200 7,200 6,850 7,080 328
2013/08/13 6,800 7,190 6,610 7,100 766
2013/08/12 6,950 7,300 6,600 6,900 1,331
2013/08/09 7,150 7,480 7,040 7,090 1,259
2013/08/08 7,650 7,750 7,030 7,300 2,771
2013/08/07 8,080 8,300 7,600 7,800 4,150
2013/08/06 9,230 10,650 8,350 8,530 11,392
2013/08/05 9,160 9,160 9,160 9,160 3,300
2013/08/02 6,600 7,660 6,600 7,660 2,706
2013/08/01 6,660 6,660 6,120 6,540 1,412
2013/07/31 6,600 6,840 6,500 6,650 1,394
2013/07/30 6,790 7,180 6,600 6,850 565
2013/07/29 7,500 7,500 6,700 6,830 1,317
2013/07/26 7,100 7,480 7,100 7,480 601
2013/07/25 7,200 7,510 7,100 7,450 942
2013/07/24 7,540 7,540 7,380 7,380 574
2013/07/23 7,620 7,620 7,000 7,540 1,696
2013/07/22 7,800 7,800 7,500 7,640 923
2013/07/19 7,750 7,900 7,580 7,620 1,364
2013/07/18 8,100 8,100 7,580 7,820 982
2013/07/17 8,200 8,420 7,990 8,060 836
2013/07/16 7,960 8,500 7,960 8,250 1,034
2013/07/12 8,400 8,600 7,910 7,940 1,433
2013/07/11 8,690 8,690 8,210 8,400 1,381
2013/07/10 8,300 8,770 8,140 8,690 3,378
2013/07/09 7,850 8,990 7,770 8,600 6,353
2013/07/08 9,800 9,850 8,280 8,300 13,381
2013/07/05 8,620 8,620 8,620 8,620 892
2013/07/04 7,120 7,120 7,120 7,120 5,094
2013/07/03 6,220 6,380 6,020 6,120 5,290
2013/07/02 6,860 6,860 6,400 6,520 7,304
2013/07/01 5,510 6,450 5,430 6,260 24,445
2013/06/28 6,400 6,400 6,400 6,400 682
2013/06/27 9,400 9,980 7,900 7,900 4,141
2013/06/26 9,880 10,980 9,400 9,400 3,853
2013/06/25 9,980 10,000 9,500 9,620 1,105
2013/06/24 10,300 10,580 9,990 10,070 375
2013/06/21 10,150 10,470 9,900 10,150 428
2013/06/20 10,240 10,970 10,080 10,200 654
2013/06/19 10,700 10,700 10,140 10,240 395
2013/06/18 10,410 10,650 10,000 10,440 1,586
2013/06/17 10,100 11,000 10,100 10,710 1,086
2013/06/14 11,000 11,090 10,220 10,300 924
2013/06/13 11,000 11,300 10,600 10,650 1,293
2013/06/12 10,600 11,190 10,410 11,100 1,426
2013/06/11 11,230 11,970 11,050 11,490 1,504
2013/06/10 10,980 11,280 10,210 11,280 3,401
2013/06/07 10,000 10,400 9,380 9,630 2,434
2013/06/06 12,200 12,290 10,830 11,250 2,444
2013/06/05 11,580 12,870 11,050 11,970 4,122
2013/06/04 10,220 10,680 10,110 10,680 1,182
2013/06/03 10,770 11,000 10,670 10,760 519
2013/05/31 10,860 11,250 10,700 10,750 688
2013/05/30 11,300 11,450 10,900 10,900 625
2013/05/29 11,900 11,900 11,210 11,670 703
2013/05/28 10,700 11,400 10,700 11,190 681
2013/05/27 11,000 11,000 10,500 10,660 1,359
2013/05/24 10,700 12,000 10,460 11,470 2,116
2013/05/23 13,500 13,510 10,450 11,000 4,193
2013/05/22 12,010 14,190 12,000 13,100 5,946
2013/05/21 12,200 12,610 11,400 11,410 1,666
2013/05/20 11,500 12,700 11,480 12,200 2,647
2013/05/17 11,210 11,710 10,650 11,640 2,226
2013/05/16 12,500 12,900 10,450 11,430 6,681
2013/05/15 16,200 16,970 13,160 13,450 5,834
2013/05/14 13,750 16,460 13,750 16,400 8,391
2013/05/13 13,450 13,710 12,850 13,460 2,304
2013/05/10 15,380 15,380 13,430 13,430 7,034
2013/05/09 14,400 15,400 14,010 15,400 7,994
2013/05/08 11,700 14,510 11,700 12,400 8,976
2013/05/07 10,900 11,630 10,900 11,510 1,790
2013/05/02 11,500 11,640 10,900 11,100 2,468
2013/05/01 10,450 11,100 10,360 10,900 983
2013/04/30 10,130 10,450 10,000 10,450 507
2013/04/26 10,700 10,700 9,900 10,120 1,703
2013/04/25 11,010 11,020 10,010 10,430 1,217
2013/04/24 11,330 11,390 10,540 10,860 955
2013/04/23 11,390 11,590 11,000 11,200 580
2013/04/22 11,400 11,610 11,000 11,060 1,648
2013/04/19 10,310 11,000 10,220 10,800 1,265
2013/04/18 10,500 10,510 10,090 10,150 947
2013/04/17 10,050 10,400 10,050 10,290 910
2013/04/16 9,790 10,100 9,620 10,000 630
2013/04/15 10,060 10,190 9,870 10,000 1,007
2013/04/12 9,450 10,170 9,400 9,840 2,156
2013/04/11 9,380 9,390 9,200 9,290 175
2013/04/10 9,300 9,430 9,000 9,230 455
2013/04/09 9,470 9,470 9,110 9,320 591
2013/04/08 9,200 9,500 9,000 9,480 821
2013/04/05 8,900 9,500 8,850 9,060 1,463
2013/04/04 9,190 9,220 8,940 9,090 789
2013/04/03 9,380 9,500 9,040 9,420 835
2013/04/02 9,270 9,300 8,770 9,100 879
2013/04/01 9,840 10,350 9,010 9,370 2,278
2013/03/29 9,300 10,500 9,300 10,290 6,114
2013/03/28 9,020 9,280 9,000 9,150 589
2013/03/27 8,600 9,200 8,520 9,100 942
2013/03/26 8,870 9,000 8,500 8,600 1,365
2013/03/25 9,050 9,050 8,790 8,900 997
2013/03/22 9,000 9,120 8,970 9,060 377
2013/03/21 9,000 9,140 8,990 9,000 657
2013/03/19 9,130 9,170 8,920 8,990 771
2013/03/18 9,050 9,390 9,000 9,100 970
2013/03/15 9,300 9,300 8,950 9,100 1,302
2013/03/14 9,500 9,500 9,120 9,400 1,002
2013/03/13 9,220 9,460 9,100 9,380 2,380
2013/03/12 13,240 14,000 9,410 9,520 17,995
2013/03/11 11,100 11,140 10,120 11,140 5,459
2013/03/08 8,900 9,800 8,700 9,640 3,081
2013/03/07 9,060 9,200 8,800 9,000 2,262
2013/03/06 8,500 9,190 8,310 8,900 1,893
2013/03/05 8,740 8,740 8,180 8,380 2,462
2013/03/04 8,450 8,690 8,430 8,590 238
2013/03/01 8,780 8,780 8,400 8,430 342
2013/02/28 8,410 8,460 8,250 8,350 343
2013/02/27 8,380 8,460 8,300 8,450 378
2013/02/26 8,350 8,500 8,310 8,380 138
2013/02/25 8,700 8,700 8,300 8,590 347
2013/02/22 8,410 8,480 8,220 8,440 154
2013/02/21 8,150 8,970 8,150 8,560 970
2013/02/20 8,140 8,140 7,920 8,000 322
2013/02/19 7,870 8,150 7,770 7,960 317
2013/02/18 8,150 8,150 7,720 7,890 471
2013/02/15 8,500 8,500 7,650 8,150 1,309
2013/02/14 8,770 8,770 8,450 8,500 597
2013/02/13 8,520 8,750 8,500 8,500 917
2013/02/12 8,700 8,720 8,560 8,560 500
2013/02/08 8,990 9,000 8,650 8,970 829
2013/02/07 8,850 9,010 8,700 8,980 701
2013/02/06 9,050 9,180 8,700 8,850 540
2013/02/05 9,240 9,390 9,000 9,000 1,497
2013/02/04 9,200 9,620 9,100 9,500 1,380
2013/02/01 9,210 9,270 9,000 9,070 1,075
2013/01/31 8,640 9,460 8,630 8,910 1,608
2013/01/30 8,590 8,620 8,450 8,490 264
2013/01/29 8,540 8,790 8,410 8,450 528
2013/01/28 8,340 8,800 8,330 8,600 693
2013/01/25 8,470 8,470 8,160 8,330 371
2013/01/24 8,300 8,450 8,110 8,320 405
2013/01/23 8,300 8,440 8,120 8,130 542
2013/01/22 8,460 8,600 8,260 8,380 724
2013/01/21 9,000 9,000 8,370 8,460 1,741
2013/01/18 9,400 9,460 8,800 8,850 2,337
2013/01/17 8,190 9,450 8,030 9,040 5,917
2013/01/16 8,060 8,300 8,030 8,110 562
2013/01/15 8,020 8,130 8,020 8,050 763
2013/01/11 8,090 8,270 8,090 8,170 322
2013/01/10 8,200 8,320 8,150 8,150 370
2013/01/09 8,350 8,440 8,100 8,230 675
2013/01/08 8,600 8,600 8,150 8,540 849
2013/01/07 8,470 8,700 8,280 8,540 848
2013/01/04 7,750 8,200 7,750 8,070 865

このページの先頭へ