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 |
---|---|---|---|---|---|
2014/12/30 | 159 | 179 | 155 | 166 | 646,400 |
2014/12/29 | 161 | 163 | 157 | 158 | 71,200 |
2014/12/26 | 146 | 158 | 146 | 158 | 152,900 |
2014/12/25 | 150 | 152 | 147 | 147 | 228,100 |
2014/12/24 | 155 | 156 | 151 | 151 | 119,800 |
2014/12/22 | 158 | 159 | 155 | 155 | 114,400 |
2014/12/19 | 159 | 162 | 156 | 158 | 165,300 |
2014/12/18 | 161 | 164 | 155 | 157 | 279,400 |
2014/12/17 | 150 | 162 | 148 | 155 | 343,400 |
2014/12/16 | 154 | 154 | 151 | 152 | 153,700 |
2014/12/15 | 159 | 161 | 156 | 156 | 352,400 |
2014/12/12 | 171 | 174 | 160 | 163 | 548,400 |
2014/12/11 | 177 | 181 | 166 | 174 | 821,400 |
2014/12/10 | 162 | 188 | 158 | 180 | 2,380,200 |
2014/12/09 | 157 | 207 | 153 | 161 | 5,941,100 |
2014/12/08 | 159 | 161 | 154 | 157 | 209,200 |
2014/12/05 | 152 | 158 | 151 | 155 | 220,600 |
2014/12/04 | 152 | 154 | 151 | 152 | 152,600 |
2014/12/03 | 154 | 160 | 153 | 154 | 173,000 |
2014/12/02 | 156 | 157 | 151 | 155 | 104,200 |
2014/12/01 | 159 | 159 | 151 | 156 | 227,700 |
2014/11/28 | 150 | 153 | 145 | 150 | 149,200 |
2014/11/27 | 142 | 151 | 142 | 148 | 258,700 |
2014/11/26 | 138 | 141 | 136 | 141 | 77,000 |
2014/11/25 | 138 | 140 | 136 | 137 | 73,300 |
2014/11/21 | 133 | 134 | 131 | 134 | 68,100 |
2014/11/20 | 136 | 140 | 133 | 134 | 122,100 |
2014/11/19 | 137 | 137 | 134 | 136 | 46,200 |
2014/11/18 | 133 | 135 | 132 | 135 | 33,800 |
2014/11/17 | 132 | 134 | 131 | 132 | 58,900 |
2014/11/14 | 139 | 140 | 134 | 134 | 157,200 |
2014/11/13 | 145 | 145 | 141 | 141 | 113,600 |
2014/11/12 | 158 | 158 | 145 | 145 | 310,800 |
2014/11/11 | 144 | 163 | 142 | 153 | 931,600 |
2014/11/10 | 140 | 146 | 140 | 144 | 53,100 |
2014/11/07 | 147 | 149 | 145 | 145 | 39,000 |
2014/11/06 | 145 | 151 | 144 | 147 | 181,800 |
2014/11/05 | 140 | 144 | 140 | 143 | 58,700 |
2014/11/04 | 142 | 143 | 138 | 142 | 113,200 |
2014/10/31 | 140 | 143 | 138 | 141 | 80,100 |
2014/10/30 | 144 | 144 | 140 | 140 | 60,400 |
2014/10/29 | 141 | 146 | 141 | 142 | 83,500 |
2014/10/28 | 138 | 142 | 137 | 140 | 31,400 |
2014/10/27 | 144 | 144 | 139 | 139 | 99,800 |
2014/10/24 | 138 | 148 | 134 | 143 | 414,400 |
2014/10/23 | 133 | 136 | 132 | 133 | 32,500 |
2014/10/22 | 132 | 137 | 131 | 135 | 90,100 |
2014/10/21 | 134 | 134 | 129 | 131 | 82,500 |
2014/10/20 | 128 | 134 | 127 | 131 | 88,600 |
2014/10/17 | 128 | 130 | 120 | 122 | 202,000 |
2014/10/16 | 132 | 135 | 127 | 128 | 140,400 |
2014/10/15 | 130 | 135 | 130 | 134 | 52,700 |
2014/10/14 | 132 | 134 | 131 | 131 | 94,800 |
2014/10/10 | 133 | 140 | 131 | 137 | 142,000 |
2014/10/09 | 138 | 140 | 138 | 138 | 82,200 |
2014/10/08 | 136 | 140 | 135 | 137 | 135,200 |
2014/10/07 | 146 | 146 | 138 | 139 | 129,200 |
2014/10/06 | 145 | 146 | 143 | 145 | 85,200 |
2014/10/03 | 142 | 145 | 141 | 144 | 121,800 |
2014/10/02 | 137 | 144 | 136 | 143 | 291,400 |
2014/10/01 | 150 | 152 | 147 | 147 | 195,100 |
2014/09/30 | 152 | 153 | 150 | 150 | 144,200 |
2014/09/29 | 154 | 155 | 152 | 154 | 96,100 |
2014/09/26 | 149 | 157 | 148 | 153 | 213,600 |
2014/09/25 | 149 | 151 | 148 | 150 | 143,100 |
2014/09/24 | 149 | 152 | 148 | 149 | 151,100 |
2014/09/22 | 148 | 154 | 147 | 152 | 167,500 |
2014/09/19 | 148 | 153 | 147 | 148 | 143,400 |
2014/09/18 | 150 | 151 | 147 | 148 | 173,600 |
2014/09/17 | 157 | 157 | 150 | 150 | 251,300 |
2014/09/16 | 157 | 157 | 152 | 154 | 205,500 |
2014/09/12 | 158 | 158 | 150 | 153 | 416,800 |
2014/09/11 | 165 | 169 | 155 | 158 | 450,500 |
2014/09/10 | 164 | 174 | 161 | 165 | 306,000 |
2014/09/09 | 173 | 176 | 163 | 165 | 666,700 |
2014/09/08 | 184 | 187 | 168 | 178 | 1,088,800 |
2014/09/05 | 178 | 202 | 169 | 193 | 3,817,600 |
2014/09/04 | 155 | 176 | 154 | 170 | 1,134,800 |
2014/09/03 | 154 | 156 | 152 | 153 | 102,500 |
2014/09/02 | 160 | 160 | 151 | 154 | 199,400 |
2014/09/01 | 160 | 163 | 155 | 157 | 325,400 |
2014/08/29 | 150 | 167 | 148 | 158 | 1,902,600 |
2014/08/28 | 144 | 145 | 142 | 145 | 45,400 |
2014/08/27 | 145 | 146 | 142 | 143 | 43,100 |
2014/08/26 | 144 | 146 | 142 | 142 | 75,900 |
2014/08/25 | 142 | 145 | 141 | 144 | 34,500 |
2014/08/22 | 144 | 144 | 139 | 141 | 76,500 |
2014/08/21 | 143 | 147 | 143 | 144 | 29,700 |
2014/08/20 | 147 | 148 | 143 | 144 | 60,800 |
2014/08/19 | 144 | 147 | 142 | 147 | 61,800 |
2014/08/18 | 138 | 144 | 138 | 142 | 40,300 |
2014/08/15 | 134 | 140 | 134 | 138 | 32,500 |
2014/08/14 | 139 | 139 | 134 | 136 | 65,800 |
2014/08/13 | 141 | 144 | 136 | 137 | 140,700 |
2014/08/12 | 147 | 147 | 141 | 143 | 49,300 |
2014/08/11 | 155 | 155 | 145 | 146 | 213,800 |
2014/08/08 | 142 | 147 | 139 | 144 | 123,900 |
2014/08/07 | 143 | 153 | 140 | 147 | 226,400 |
2014/08/06 | 147 | 147 | 141 | 144 | 156,100 |
2014/08/05 | 152 | 153 | 147 | 148 | 60,400 |
2014/08/04 | 152 | 152 | 145 | 151 | 155,800 |
2014/08/01 | 155 | 155 | 149 | 154 | 113,500 |
2014/07/31 | 159 | 159 | 156 | 157 | 102,700 |
2014/07/30 | 161 | 163 | 158 | 158 | 92,500 |
2014/07/29 | 162 | 163 | 159 | 160 | 109,600 |
2014/07/28 | 160 | 165 | 158 | 160 | 131,900 |
2014/07/25 | 160 | 162 | 156 | 160 | 75,800 |
2014/07/24 | 157 | 162 | 156 | 158 | 74,900 |
2014/07/23 | 159 | 161 | 154 | 158 | 97,200 |
2014/07/22 | 155 | 157 | 155 | 155 | 48,100 |
2014/07/18 | 156 | 161 | 153 | 156 | 237,600 |
2014/07/17 | 163 | 164 | 158 | 159 | 235,500 |
2014/07/16 | 167 | 167 | 163 | 163 | 105,100 |
2014/07/15 | 165 | 167 | 163 | 167 | 66,900 |
2014/07/14 | 168 | 169 | 162 | 163 | 92,400 |
2014/07/11 | 163 | 168 | 158 | 166 | 201,400 |
2014/07/10 | 173 | 173 | 162 | 162 | 594,000 |
2014/07/09 | 166 | 205 | 159 | 178 | 1,628,300 |
2014/07/08 | 167 | 173 | 166 | 168 | 263,800 |
2014/07/07 | 169 | 171 | 165 | 167 | 241,900 |
2014/07/04 | 167 | 177 | 163 | 165 | 648,800 |
2014/07/03 | 167 | 167 | 161 | 163 | 335,700 |
2014/07/02 | 175 | 178 | 168 | 169 | 372,500 |
2014/07/01 | 171 | 182 | 169 | 174 | 547,500 |
2014/06/30 | 178 | 179 | 165 | 173 | 705,900 |
2014/06/27 | 171 | 183 | 164 | 170 | 1,386,000 |
2014/06/26 | 170 | 213 | 161 | 173 | 5,720,000 |
2014/06/25 | 156 | 163 | 151 | 163 | 346,500 |
2014/06/24 | 150 | 165 | 150 | 159 | 526,400 |
2014/06/23 | 149 | 154 | 149 | 152 | 65,900 |
2014/06/20 | 153 | 153 | 149 | 150 | 132,700 |
2014/06/19 | 151 | 152 | 149 | 151 | 103,600 |
2014/06/18 | 155 | 155 | 149 | 152 | 104,200 |
2014/06/17 | 158 | 158 | 151 | 152 | 77,700 |
2014/06/16 | 155 | 157 | 151 | 154 | 118,300 |
2014/06/13 | 149 | 154 | 149 | 153 | 96,700 |
2014/06/12 | 153 | 153 | 148 | 151 | 71,200 |
2014/06/11 | 151 | 157 | 150 | 152 | 142,100 |
2014/06/10 | 159 | 159 | 142 | 147 | 275,800 |
2014/06/09 | 160 | 165 | 158 | 158 | 185,400 |
2014/06/06 | 155 | 168 | 154 | 157 | 801,500 |
2014/06/05 | 157 | 160 | 150 | 151 | 529,000 |
2014/06/04 | 178 | 179 | 155 | 163 | 895,400 |
2014/06/03 | 164 | 180 | 161 | 167 | 2,622,700 |
2014/06/02 | 140 | 167 | 140 | 154 | 1,653,200 |
2014/05/30 | 146 | 146 | 136 | 141 | 341,900 |
2014/05/29 | 127 | 146 | 127 | 145 | 345,000 |
2014/05/28 | 129 | 130 | 127 | 128 | 61,000 |
2014/05/27 | 134 | 134 | 128 | 129 | 176,600 |
2014/05/26 | 125 | 138 | 123 | 134 | 320,100 |
2014/05/23 | 122 | 126 | 120 | 123 | 96,900 |
2014/05/22 | 128 | 129 | 118 | 123 | 244,100 |
2014/05/21 | 129 | 131 | 121 | 124 | 149,700 |
2014/05/20 | 121 | 138 | 118 | 129 | 215,800 |
2014/05/19 | 132 | 134 | 119 | 120 | 164,100 |
2014/05/16 | 129 | 135 | 125 | 126 | 145,600 |
2014/05/15 | 128 | 153 | 127 | 135 | 1,454,300 |
2014/05/14 | 124 | 127 | 122 | 123 | 83,600 |
2014/05/13 | 127 | 130 | 125 | 125 | 80,800 |
2014/05/12 | 138 | 138 | 125 | 128 | 174,500 |
2014/05/09 | 139 | 141 | 132 | 136 | 232,200 |
2014/05/08 | 124 | 159 | 124 | 144 | 2,488,200 |
2014/05/07 | 122 | 122 | 118 | 119 | 41,400 |
2014/05/02 | 120 | 123 | 120 | 122 | 24,900 |
2014/05/01 | 118 | 119 | 115 | 119 | 25,600 |
2014/04/30 | 120 | 120 | 117 | 118 | 21,000 |
2014/04/28 | 119 | 123 | 117 | 120 | 69,000 |
2014/04/25 | 122 | 124 | 121 | 122 | 35,800 |
2014/04/24 | 122 | 125 | 121 | 123 | 40,500 |
2014/04/23 | 125 | 126 | 120 | 123 | 48,800 |
2014/04/22 | 132 | 132 | 125 | 125 | 56,200 |
2014/04/21 | 128 | 135 | 128 | 130 | 139,300 |
2014/04/18 | 129 | 129 | 127 | 129 | 40,500 |
2014/04/17 | 130 | 132 | 128 | 129 | 57,500 |
2014/04/16 | 125 | 129 | 124 | 128 | 69,500 |
2014/04/15 | 130 | 130 | 123 | 126 | 192,100 |
2014/04/14 | 119 | 124 | 119 | 122 | 90,200 |
2014/04/11 | 118 | 122 | 117 | 119 | 85,200 |
2014/04/10 | 123 | 123 | 118 | 120 | 65,000 |
2014/04/09 | 121 | 123 | 118 | 118 | 73,300 |
2014/04/08 | 123 | 123 | 120 | 121 | 44,700 |
2014/04/07 | 124 | 127 | 123 | 123 | 71,300 |
2014/04/04 | 130 | 130 | 126 | 129 | 91,800 |
2014/04/03 | 129 | 133 | 128 | 131 | 96,900 |
2014/04/02 | 127 | 135 | 127 | 132 | 102,700 |
2014/04/01 | 127 | 129 | 125 | 127 | 56,700 |
2014/03/31 | 129 | 129 | 125 | 127 | 70,300 |
2014/03/28 | 120 | 125 | 119 | 125 | 87,200 |
2014/03/27 | 120 | 123 | 111 | 123 | 111,600 |
2014/03/26 | 125 | 130 | 112 | 118 | 278,100 |
2014/03/25 | 135 | 138 | 130 | 130 | 53,800 |
2014/03/24 | 128 | 140 | 127 | 140 | 70,000 |
2014/03/20 | 137 | 138 | 131 | 133 | 151,500 |
2014/03/19 | 143 | 143 | 136 | 140 | 72,700 |
2014/03/18 | 143 | 144 | 140 | 142 | 59,700 |
2014/03/17 | 147 | 147 | 138 | 138 | 148,600 |
2014/03/14 | 147 | 148 | 142 | 145 | 181,800 |
2014/03/13 | 157 | 157 | 150 | 151 | 178,900 |
2014/03/12 | 162 | 162 | 156 | 157 | 426,100 |
2014/03/11 | 165 | 186 | 160 | 167 | 1,888,100 |
2014/03/10 | 156 | 160 | 153 | 157 | 224,200 |
2014/03/07 | 149 | 170 | 146 | 152 | 906,700 |
2014/03/06 | 144 | 148 | 144 | 146 | 61,700 |
2014/03/05 | 145 | 150 | 143 | 147 | 116,500 |
2014/03/04 | 141 | 155 | 141 | 144 | 469,000 |
2014/03/03 | 141 | 142 | 138 | 139 | 239,200 |
2014/02/28 | 153 | 154 | 141 | 143 | 329,700 |
2014/02/27 | 158 | 162 | 154 | 155 | 230,400 |
2014/02/26 | 160 | 161 | 157 | 159 | 99,900 |
2014/02/25 | 164 | 169 | 156 | 160 | 346,800 |
2014/02/24 | 159 | 163 | 156 | 156 | 109,600 |
2014/02/21 | 154 | 159 | 154 | 158 | 88,000 |
2014/02/20 | 160 | 161 | 155 | 155 | 197,600 |
2014/02/19 | 160 | 166 | 157 | 164 | 182,100 |
2014/02/18 | 153 | 164 | 153 | 164 | 152,900 |
2014/02/17 | 159 | 161 | 150 | 154 | 164,400 |
2014/02/14 | 175 | 176 | 150 | 156 | 681,600 |
2014/02/13 | 167 | 168 | 160 | 162 | 273,200 |
2014/02/12 | 183 | 184 | 167 | 167 | 615,000 |
2014/02/10 | 152 | 166 | 151 | 166 | 315,400 |
2014/02/07 | 156 | 176 | 154 | 154 | 519,600 |
2014/02/06 | 151 | 159 | 141 | 151 | 420,600 |
2014/02/05 | 160 | 160 | 140 | 146 | 405,200 |
2014/02/04 | 145 | 150 | 135 | 145 | 781,500 |
2014/02/03 | 184 | 188 | 163 | 167 | 412,200 |
2014/01/31 | 202 | 213 | 194 | 195 | 235,300 |
2014/01/30 | 202 | 204 | 196 | 198 | 253,300 |
2014/01/29 | 205 | 212 | 202 | 204 | 200,700 |
2014/01/28 | 205 | 209 | 201 | 201 | 163,100 |
2014/01/27 | 206 | 211 | 202 | 202 | 305,200 |
2014/01/24 | 212 | 217 | 211 | 216 | 281,500 |
2014/01/23 | 225 | 232 | 218 | 218 | 507,100 |
2014/01/22 | 226 | 248 | 224 | 225 | 1,061,200 |
2014/01/21 | 222 | 274 | 222 | 230 | 4,065,800 |
2014/01/20 | 212 | 229 | 208 | 217 | 489,900 |
2014/01/17 | 211 | 216 | 207 | 209 | 317,800 |
2014/01/16 | 211 | 225 | 207 | 212 | 619,900 |
2014/01/15 | 215 | 219 | 206 | 207 | 502,400 |
2014/01/14 | 230 | 230 | 214 | 215 | 614,200 |
2014/01/10 | 222 | 241 | 215 | 222 | 2,334,900 |
2014/01/09 | 215 | 276 | 211 | 238 | 5,505,200 |
2014/01/08 | 207 | 234 | 202 | 209 | 2,282,000 |
2014/01/07 | 205 | 207 | 196 | 200 | 541,900 |
2014/01/06 | 208 | 211 | 204 | 207 | 329,800 |