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 |
---|---|---|---|---|---|
2015/12/30 | 165 | 170 | 164 | 168 | 123,300 |
2015/12/29 | 168 | 170 | 165 | 166 | 140,000 |
2015/12/28 | 167 | 170 | 165 | 169 | 170,800 |
2015/12/25 | 162 | 181 | 161 | 167 | 451,200 |
2015/12/24 | 190 | 190 | 167 | 169 | 784,800 |
2015/12/22 | 199 | 213 | 184 | 197 | 2,122,200 |
2015/12/21 | 159 | 207 | 159 | 207 | 5,079,400 |
2015/12/18 | 165 | 168 | 156 | 157 | 166,000 |
2015/12/17 | 170 | 171 | 164 | 166 | 137,400 |
2015/12/16 | 173 | 173 | 167 | 168 | 77,300 |
2015/12/15 | 177 | 177 | 168 | 173 | 116,500 |
2015/12/14 | 175 | 178 | 175 | 177 | 51,800 |
2015/12/11 | 177 | 181 | 177 | 180 | 71,300 |
2015/12/10 | 176 | 178 | 175 | 177 | 59,300 |
2015/12/09 | 178 | 178 | 174 | 178 | 61,100 |
2015/12/08 | 185 | 185 | 178 | 179 | 96,100 |
2015/12/07 | 182 | 185 | 180 | 184 | 78,900 |
2015/12/04 | 181 | 183 | 178 | 182 | 135,100 |
2015/12/03 | 186 | 186 | 179 | 183 | 117,700 |
2015/12/02 | 184 | 187 | 182 | 185 | 86,100 |
2015/12/01 | 181 | 186 | 179 | 184 | 102,200 |
2015/11/30 | 176 | 183 | 175 | 179 | 146,200 |
2015/11/27 | 174 | 177 | 174 | 177 | 86,100 |
2015/11/26 | 172 | 174 | 171 | 173 | 36,800 |
2015/11/25 | 173 | 174 | 171 | 171 | 44,100 |
2015/11/24 | 167 | 175 | 167 | 171 | 68,900 |
2015/11/20 | 168 | 170 | 165 | 169 | 58,900 |
2015/11/19 | 164 | 168 | 163 | 167 | 66,200 |
2015/11/18 | 163 | 166 | 163 | 163 | 47,500 |
2015/11/17 | 166 | 168 | 163 | 165 | 81,100 |
2015/11/16 | 166 | 168 | 164 | 164 | 73,200 |
2015/11/13 | 171 | 171 | 167 | 169 | 70,500 |
2015/11/12 | 171 | 172 | 168 | 169 | 64,400 |
2015/11/11 | 168 | 172 | 168 | 172 | 61,400 |
2015/11/10 | 169 | 172 | 169 | 171 | 74,600 |
2015/11/09 | 163 | 175 | 163 | 173 | 129,500 |
2015/11/06 | 163 | 171 | 159 | 168 | 203,000 |
2015/11/05 | 172 | 172 | 163 | 163 | 470,100 |
2015/11/04 | 190 | 194 | 175 | 179 | 496,700 |
2015/11/02 | 195 | 196 | 186 | 191 | 203,000 |
2015/10/30 | 195 | 197 | 192 | 194 | 133,400 |
2015/10/29 | 198 | 200 | 195 | 195 | 152,600 |
2015/10/28 | 204 | 204 | 193 | 201 | 527,200 |
2015/10/27 | 198 | 204 | 192 | 201 | 679,500 |
2015/10/26 | 195 | 195 | 189 | 195 | 106,200 |
2015/10/23 | 190 | 192 | 189 | 190 | 64,200 |
2015/10/22 | 192 | 194 | 189 | 190 | 102,100 |
2015/10/21 | 187 | 192 | 187 | 188 | 213,300 |
2015/10/20 | 199 | 200 | 193 | 194 | 208,900 |
2015/10/19 | 205 | 205 | 197 | 197 | 216,000 |
2015/10/16 | 204 | 206 | 201 | 204 | 303,200 |
2015/10/15 | 197 | 208 | 197 | 205 | 623,800 |
2015/10/14 | 199 | 204 | 197 | 199 | 262,900 |
2015/10/13 | 193 | 202 | 191 | 200 | 338,800 |
2015/10/09 | 196 | 197 | 192 | 193 | 251,700 |
2015/10/08 | 205 | 205 | 194 | 195 | 608,700 |
2015/10/07 | 190 | 198 | 188 | 197 | 466,600 |
2015/10/06 | 194 | 195 | 190 | 190 | 309,700 |
2015/10/05 | 198 | 200 | 193 | 195 | 324,500 |
2015/10/02 | 188 | 206 | 188 | 193 | 1,249,100 |
2015/10/01 | 189 | 196 | 181 | 188 | 609,700 |
2015/09/30 | 182 | 187 | 175 | 181 | 309,300 |
2015/09/29 | 189 | 189 | 175 | 181 | 448,200 |
2015/09/28 | 192 | 202 | 189 | 191 | 467,200 |
2015/09/25 | 190 | 204 | 186 | 188 | 852,800 |
2015/09/24 | 197 | 203 | 186 | 190 | 1,009,600 |
2015/09/18 | 199 | 203 | 190 | 192 | 989,600 |
2015/09/17 | 223 | 238 | 193 | 203 | 4,982,100 |
2015/09/16 | 244 | 290 | 209 | 213 | 13,111,400 |
2015/09/15 | 190 | 231 | 185 | 228 | 7,995,700 |
2015/09/14 | 188 | 208 | 179 | 181 | 1,468,000 |
2015/09/11 | 193 | 215 | 166 | 198 | 5,612,900 |
2015/09/10 | 153 | 201 | 148 | 201 | 6,939,600 |
2015/09/09 | 154 | 160 | 148 | 151 | 290,500 |
2015/09/08 | 149 | 165 | 142 | 142 | 743,400 |
2015/09/07 | 146 | 150 | 140 | 144 | 195,400 |
2015/09/04 | 157 | 159 | 145 | 149 | 637,100 |
2015/09/03 | 148 | 179 | 146 | 161 | 4,014,400 |
2015/09/02 | 139 | 148 | 138 | 144 | 226,500 |
2015/09/01 | 150 | 177 | 147 | 148 | 2,133,900 |
2015/08/31 | 147 | 153 | 145 | 148 | 140,500 |
2015/08/28 | 142 | 150 | 141 | 149 | 187,200 |
2015/08/27 | 141 | 145 | 136 | 138 | 230,300 |
2015/08/26 | 130 | 140 | 130 | 139 | 247,100 |
2015/08/25 | 116 | 144 | 113 | 129 | 586,400 |
2015/08/24 | 150 | 156 | 128 | 131 | 425,600 |
2015/08/21 | 164 | 166 | 162 | 163 | 154,900 |
2015/08/20 | 169 | 174 | 168 | 170 | 58,400 |
2015/08/19 | 174 | 174 | 169 | 170 | 113,300 |
2015/08/18 | 173 | 179 | 171 | 175 | 139,300 |
2015/08/17 | 172 | 187 | 169 | 176 | 653,200 |
2015/08/14 | 174 | 174 | 163 | 167 | 305,100 |
2015/08/13 | 178 | 179 | 172 | 174 | 220,700 |
2015/08/12 | 188 | 188 | 181 | 182 | 125,400 |
2015/08/11 | 188 | 190 | 187 | 187 | 103,100 |
2015/08/10 | 192 | 193 | 185 | 189 | 264,500 |
2015/08/07 | 200 | 202 | 197 | 200 | 127,400 |
2015/08/06 | 197 | 201 | 197 | 201 | 81,200 |
2015/08/05 | 200 | 201 | 197 | 198 | 56,700 |
2015/08/04 | 198 | 200 | 195 | 197 | 48,400 |
2015/08/03 | 199 | 200 | 197 | 198 | 74,600 |
2015/07/31 | 199 | 201 | 198 | 200 | 83,900 |
2015/07/30 | 199 | 201 | 199 | 199 | 70,700 |
2015/07/29 | 201 | 203 | 198 | 201 | 100,900 |
2015/07/28 | 200 | 202 | 198 | 200 | 92,800 |
2015/07/27 | 203 | 203 | 201 | 201 | 69,300 |
2015/07/24 | 204 | 205 | 201 | 203 | 59,100 |
2015/07/23 | 204 | 205 | 202 | 202 | 177,400 |
2015/07/22 | 201 | 208 | 200 | 206 | 112,300 |
2015/07/21 | 202 | 204 | 199 | 201 | 131,400 |
2015/07/17 | 207 | 207 | 201 | 203 | 126,100 |
2015/07/16 | 205 | 210 | 204 | 208 | 162,900 |
2015/07/15 | 206 | 207 | 203 | 204 | 121,700 |
2015/07/14 | 200 | 205 | 200 | 202 | 107,400 |
2015/07/13 | 199 | 201 | 198 | 201 | 57,400 |
2015/07/10 | 197 | 200 | 196 | 198 | 140,400 |
2015/07/09 | 201 | 201 | 180 | 200 | 355,100 |
2015/07/08 | 203 | 218 | 202 | 205 | 878,900 |
2015/07/07 | 200 | 204 | 197 | 204 | 154,600 |
2015/07/06 | 206 | 206 | 199 | 200 | 167,400 |
2015/07/03 | 201 | 209 | 201 | 206 | 169,000 |
2015/07/02 | 200 | 209 | 198 | 201 | 143,700 |
2015/07/01 | 200 | 204 | 195 | 198 | 243,100 |
2015/06/30 | 196 | 200 | 196 | 196 | 183,400 |
2015/06/29 | 200 | 204 | 197 | 197 | 295,900 |
2015/06/26 | 206 | 226 | 205 | 206 | 786,600 |
2015/06/25 | 203 | 206 | 202 | 204 | 87,400 |
2015/06/24 | 202 | 204 | 202 | 204 | 75,700 |
2015/06/23 | 202 | 205 | 201 | 202 | 80,900 |
2015/06/22 | 203 | 204 | 201 | 201 | 61,200 |
2015/06/19 | 201 | 204 | 200 | 201 | 162,300 |
2015/06/18 | 200 | 202 | 199 | 199 | 145,700 |
2015/06/17 | 201 | 209 | 200 | 200 | 231,600 |
2015/06/16 | 206 | 207 | 201 | 202 | 199,300 |
2015/06/15 | 209 | 209 | 203 | 206 | 237,600 |
2015/06/12 | 212 | 212 | 207 | 209 | 183,200 |
2015/06/11 | 209 | 215 | 205 | 212 | 333,900 |
2015/06/10 | 214 | 219 | 210 | 211 | 332,900 |
2015/06/09 | 234 | 238 | 214 | 217 | 1,446,600 |
2015/06/08 | 212 | 249 | 209 | 227 | 7,721,400 |
2015/06/05 | 203 | 205 | 197 | 199 | 270,100 |
2015/06/04 | 204 | 210 | 203 | 205 | 199,700 |
2015/06/03 | 202 | 209 | 198 | 205 | 285,400 |
2015/06/02 | 194 | 203 | 193 | 202 | 305,900 |
2015/06/01 | 197 | 197 | 191 | 193 | 110,600 |
2015/05/29 | 197 | 197 | 192 | 197 | 140,100 |
2015/05/28 | 197 | 200 | 194 | 197 | 116,900 |
2015/05/27 | 196 | 199 | 195 | 197 | 117,900 |
2015/05/26 | 198 | 198 | 190 | 195 | 327,100 |
2015/05/25 | 201 | 203 | 198 | 201 | 80,100 |
2015/05/22 | 198 | 201 | 197 | 201 | 67,100 |
2015/05/21 | 200 | 201 | 196 | 197 | 169,300 |
2015/05/20 | 203 | 203 | 199 | 201 | 76,300 |
2015/05/19 | 198 | 201 | 194 | 200 | 237,500 |
2015/05/18 | 205 | 211 | 200 | 200 | 547,700 |
2015/05/15 | 222 | 239 | 221 | 223 | 1,189,500 |
2015/05/14 | 225 | 225 | 215 | 218 | 69,100 |
2015/05/13 | 227 | 229 | 221 | 223 | 124,300 |
2015/05/12 | 225 | 228 | 221 | 226 | 136,300 |
2015/05/11 | 221 | 224 | 217 | 224 | 106,100 |
2015/05/08 | 218 | 218 | 215 | 217 | 78,200 |
2015/05/07 | 210 | 216 | 209 | 216 | 54,600 |
2015/05/01 | 209 | 212 | 208 | 212 | 102,600 |
2015/04/30 | 213 | 213 | 210 | 210 | 120,200 |
2015/04/28 | 214 | 216 | 213 | 213 | 82,800 |
2015/04/27 | 216 | 218 | 213 | 214 | 73,900 |
2015/04/24 | 216 | 219 | 215 | 216 | 101,000 |
2015/04/23 | 217 | 219 | 215 | 215 | 49,800 |
2015/04/22 | 214 | 219 | 214 | 216 | 96,100 |
2015/04/21 | 217 | 220 | 211 | 215 | 164,500 |
2015/04/20 | 219 | 221 | 217 | 217 | 134,500 |
2015/04/17 | 225 | 225 | 219 | 220 | 144,300 |
2015/04/16 | 224 | 226 | 222 | 224 | 172,900 |
2015/04/15 | 227 | 239 | 225 | 228 | 784,500 |
2015/04/14 | 220 | 226 | 218 | 221 | 273,900 |
2015/04/13 | 217 | 228 | 215 | 219 | 378,000 |
2015/04/10 | 215 | 217 | 214 | 216 | 168,300 |
2015/04/09 | 220 | 220 | 215 | 217 | 137,500 |
2015/04/08 | 216 | 219 | 214 | 218 | 240,600 |
2015/04/07 | 217 | 224 | 214 | 219 | 240,100 |
2015/04/06 | 222 | 237 | 220 | 220 | 428,400 |
2015/04/03 | 225 | 229 | 217 | 219 | 492,500 |
2015/04/02 | 210 | 255 | 209 | 217 | 3,275,200 |
2015/04/01 | 223 | 223 | 209 | 211 | 203,300 |
2015/03/31 | 214 | 223 | 211 | 216 | 300,500 |
2015/03/30 | 205 | 214 | 200 | 214 | 169,800 |
2015/03/27 | 207 | 213 | 207 | 208 | 103,400 |
2015/03/26 | 212 | 216 | 207 | 208 | 250,500 |
2015/03/25 | 215 | 216 | 210 | 212 | 307,100 |
2015/03/24 | 217 | 220 | 216 | 216 | 112,100 |
2015/03/23 | 224 | 224 | 217 | 218 | 149,600 |
2015/03/20 | 220 | 227 | 217 | 221 | 171,000 |
2015/03/19 | 222 | 228 | 218 | 219 | 209,400 |
2015/03/18 | 224 | 228 | 214 | 223 | 398,700 |
2015/03/17 | 236 | 238 | 222 | 225 | 443,000 |
2015/03/16 | 239 | 251 | 234 | 236 | 485,300 |
2015/03/13 | 236 | 246 | 232 | 243 | 398,400 |
2015/03/12 | 242 | 242 | 231 | 233 | 218,000 |
2015/03/11 | 230 | 241 | 230 | 238 | 267,500 |
2015/03/10 | 223 | 245 | 221 | 230 | 552,400 |
2015/03/09 | 226 | 237 | 221 | 225 | 247,600 |
2015/03/06 | 241 | 244 | 227 | 227 | 524,500 |
2015/03/05 | 230 | 255 | 226 | 245 | 1,592,200 |
2015/03/04 | 218 | 259 | 214 | 224 | 1,816,800 |
2015/03/03 | 231 | 232 | 215 | 218 | 429,400 |
2015/03/02 | 233 | 233 | 227 | 229 | 211,100 |
2015/02/27 | 233 | 241 | 227 | 228 | 530,100 |
2015/02/26 | 242 | 246 | 225 | 234 | 702,800 |
2015/02/25 | 254 | 265 | 239 | 244 | 1,476,300 |
2015/02/24 | 245 | 246 | 238 | 238 | 406,300 |
2015/02/23 | 243 | 249 | 238 | 247 | 457,400 |
2015/02/20 | 244 | 249 | 236 | 245 | 640,800 |
2015/02/19 | 260 | 263 | 244 | 249 | 890,100 |
2015/02/18 | 255 | 275 | 243 | 268 | 1,533,200 |
2015/02/17 | 290 | 328 | 251 | 258 | 3,729,800 |
2015/02/16 | 347 | 349 | 273 | 294 | 7,008,200 |
2015/02/13 | 218 | 291 | 210 | 291 | 3,743,000 |
2015/02/12 | 217 | 224 | 207 | 211 | 562,800 |
2015/02/10 | 221 | 270 | 216 | 222 | 2,184,800 |
2015/02/09 | 212 | 233 | 201 | 225 | 849,500 |
2015/02/06 | 206 | 214 | 198 | 204 | 504,100 |
2015/02/05 | 217 | 233 | 207 | 209 | 719,800 |
2015/02/04 | 215 | 223 | 210 | 215 | 439,600 |
2015/02/03 | 219 | 224 | 210 | 210 | 717,100 |
2015/02/02 | 226 | 235 | 221 | 226 | 742,300 |
2015/01/30 | 248 | 265 | 230 | 234 | 3,030,200 |
2015/01/29 | 252 | 252 | 229 | 233 | 1,163,100 |
2015/01/28 | 264 | 268 | 245 | 255 | 1,552,300 |
2015/01/27 | 311 | 312 | 257 | 268 | 3,382,500 |
2015/01/26 | 271 | 303 | 249 | 303 | 7,926,600 |
2015/01/23 | 231 | 300 | 215 | 223 | 4,501,800 |
2015/01/22 | 256 | 274 | 229 | 235 | 2,632,400 |
2015/01/21 | 236 | 316 | 232 | 280 | 11,686,000 |
2015/01/20 | 236 | 236 | 236 | 236 | 989,000 |
2015/01/19 | 173 | 195 | 169 | 186 | 1,075,000 |
2015/01/16 | 169 | 172 | 168 | 170 | 100,800 |
2015/01/15 | 171 | 175 | 168 | 170 | 256,800 |
2015/01/14 | 169 | 178 | 167 | 169 | 228,300 |
2015/01/13 | 166 | 175 | 165 | 168 | 181,000 |
2015/01/09 | 170 | 171 | 164 | 167 | 178,500 |
2015/01/08 | 168 | 170 | 164 | 167 | 124,200 |
2015/01/07 | 170 | 177 | 166 | 167 | 250,900 |
2015/01/06 | 171 | 182 | 170 | 170 | 630,300 |
2015/01/05 | 165 | 185 | 164 | 177 | 728,200 |