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 |
---|---|---|---|---|---|
2016/12/30 | 410 | 430 | 362 | 425 | 15,718,200 |
2016/12/29 | 306 | 362 | 301 | 362 | 16,621,700 |
2016/12/28 | 207 | 303 | 194 | 282 | 24,988,000 |
2016/12/27 | 210 | 223 | 189 | 223 | 10,987,000 |
2016/12/26 | 161 | 180 | 154 | 173 | 2,195,200 |
2016/12/22 | 151 | 176 | 149 | 156 | 858,500 |
2016/12/21 | 159 | 159 | 150 | 153 | 322,400 |
2016/12/20 | 158 | 160 | 155 | 157 | 104,100 |
2016/12/19 | 164 | 164 | 160 | 160 | 56,100 |
2016/12/16 | 164 | 167 | 160 | 162 | 160,000 |
2016/12/15 | 167 | 167 | 164 | 164 | 65,200 |
2016/12/14 | 166 | 168 | 166 | 166 | 44,500 |
2016/12/13 | 167 | 168 | 166 | 167 | 32,300 |
2016/12/12 | 165 | 168 | 164 | 166 | 68,100 |
2016/12/09 | 168 | 172 | 164 | 164 | 205,300 |
2016/12/08 | 175 | 176 | 171 | 172 | 192,600 |
2016/12/07 | 174 | 175 | 172 | 174 | 128,700 |
2016/12/06 | 174 | 177 | 173 | 175 | 78,700 |
2016/12/05 | 177 | 178 | 173 | 174 | 128,800 |
2016/12/02 | 174 | 180 | 173 | 175 | 144,000 |
2016/12/01 | 177 | 183 | 175 | 176 | 286,700 |
2016/11/30 | 175 | 178 | 172 | 175 | 135,200 |
2016/11/29 | 174 | 176 | 173 | 175 | 163,900 |
2016/11/28 | 173 | 178 | 172 | 177 | 118,200 |
2016/11/25 | 179 | 184 | 171 | 172 | 642,600 |
2016/11/24 | 181 | 182 | 173 | 178 | 651,900 |
2016/11/22 | 196 | 198 | 184 | 184 | 688,300 |
2016/11/21 | 189 | 214 | 189 | 197 | 2,692,600 |
2016/11/18 | 182 | 196 | 180 | 191 | 1,906,400 |
2016/11/17 | 182 | 221 | 173 | 179 | 5,711,500 |
2016/11/16 | 178 | 205 | 177 | 181 | 4,620,700 |
2016/11/15 | 183 | 183 | 168 | 177 | 2,741,100 |
2016/11/14 | 162 | 212 | 154 | 191 | 10,253,200 |
2016/11/11 | 159 | 164 | 154 | 162 | 99,900 |
2016/11/10 | 155 | 157 | 153 | 156 | 58,200 |
2016/11/09 | 156 | 158 | 142 | 148 | 161,200 |
2016/11/08 | 159 | 163 | 156 | 156 | 61,500 |
2016/11/07 | 162 | 164 | 158 | 159 | 85,600 |
2016/11/04 | 159 | 163 | 158 | 159 | 68,400 |
2016/11/02 | 155 | 160 | 155 | 159 | 177,900 |
2016/11/01 | 152 | 155 | 150 | 152 | 54,900 |
2016/10/31 | 148 | 154 | 147 | 152 | 68,500 |
2016/10/28 | 151 | 151 | 147 | 149 | 34,000 |
2016/10/27 | 150 | 154 | 148 | 148 | 43,300 |
2016/10/26 | 149 | 149 | 147 | 148 | 32,800 |
2016/10/25 | 149 | 149 | 147 | 148 | 33,200 |
2016/10/24 | 149 | 165 | 147 | 148 | 566,600 |
2016/10/21 | 147 | 148 | 145 | 145 | 15,600 |
2016/10/20 | 148 | 148 | 146 | 148 | 14,700 |
2016/10/19 | 145 | 148 | 145 | 147 | 16,500 |
2016/10/18 | 146 | 147 | 144 | 144 | 15,200 |
2016/10/17 | 146 | 147 | 145 | 146 | 50,800 |
2016/10/14 | 148 | 148 | 146 | 147 | 25,300 |
2016/10/13 | 147 | 148 | 147 | 148 | 17,300 |
2016/10/12 | 147 | 147 | 146 | 147 | 2,300 |
2016/10/11 | 147 | 148 | 146 | 146 | 16,100 |
2016/10/07 | 151 | 151 | 147 | 147 | 18,600 |
2016/10/06 | 150 | 151 | 149 | 149 | 6,300 |
2016/10/05 | 152 | 152 | 147 | 150 | 26,300 |
2016/10/04 | 148 | 150 | 147 | 150 | 31,600 |
2016/10/03 | 150 | 152 | 145 | 149 | 69,300 |
2016/09/30 | 148 | 170 | 147 | 149 | 654,800 |
2016/09/29 | 145 | 146 | 143 | 146 | 21,100 |
2016/09/28 | 144 | 146 | 144 | 146 | 12,900 |
2016/09/27 | 145 | 146 | 144 | 145 | 15,000 |
2016/09/26 | 139 | 144 | 139 | 144 | 38,400 |
2016/09/23 | 142 | 145 | 142 | 144 | 9,600 |
2016/09/21 | 145 | 146 | 142 | 143 | 25,300 |
2016/09/20 | 147 | 147 | 145 | 145 | 8,700 |
2016/09/16 | 143 | 148 | 143 | 146 | 31,800 |
2016/09/15 | 144 | 145 | 142 | 145 | 18,500 |
2016/09/14 | 149 | 149 | 145 | 145 | 32,800 |
2016/09/13 | 150 | 151 | 148 | 148 | 49,100 |
2016/09/12 | 150 | 151 | 149 | 150 | 39,300 |
2016/09/09 | 152 | 154 | 152 | 153 | 26,600 |
2016/09/08 | 148 | 161 | 147 | 151 | 150,700 |
2016/09/07 | 145 | 155 | 144 | 148 | 87,400 |
2016/09/06 | 144 | 146 | 143 | 144 | 21,200 |
2016/09/05 | 143 | 145 | 142 | 145 | 30,300 |
2016/09/02 | 143 | 144 | 141 | 144 | 22,700 |
2016/09/01 | 139 | 142 | 139 | 141 | 22,300 |
2016/08/31 | 139 | 143 | 139 | 141 | 53,600 |
2016/08/30 | 143 | 144 | 139 | 139 | 14,900 |
2016/08/29 | 142 | 145 | 137 | 144 | 54,400 |
2016/08/26 | 145 | 145 | 141 | 145 | 33,300 |
2016/08/25 | 146 | 146 | 144 | 146 | 18,200 |
2016/08/24 | 148 | 148 | 145 | 145 | 9,900 |
2016/08/23 | 148 | 150 | 145 | 148 | 27,200 |
2016/08/22 | 147 | 148 | 145 | 146 | 17,100 |
2016/08/19 | 146 | 148 | 146 | 146 | 7,200 |
2016/08/18 | 145 | 147 | 145 | 145 | 7,000 |
2016/08/17 | 149 | 149 | 145 | 146 | 22,600 |
2016/08/16 | 147 | 149 | 147 | 147 | 8,100 |
2016/08/15 | 148 | 148 | 147 | 147 | 6,100 |
2016/08/12 | 149 | 149 | 145 | 146 | 22,400 |
2016/08/10 | 150 | 153 | 146 | 150 | 42,000 |
2016/08/09 | 148 | 150 | 148 | 148 | 5,100 |
2016/08/08 | 150 | 150 | 147 | 147 | 25,100 |
2016/08/05 | 149 | 151 | 149 | 150 | 5,200 |
2016/08/04 | 150 | 152 | 149 | 151 | 20,200 |
2016/08/03 | 149 | 152 | 149 | 150 | 14,800 |
2016/08/02 | 152 | 152 | 150 | 151 | 15,700 |
2016/08/01 | 149 | 152 | 149 | 151 | 14,800 |
2016/07/29 | 152 | 153 | 149 | 153 | 15,200 |
2016/07/28 | 153 | 155 | 151 | 151 | 27,800 |
2016/07/27 | 151 | 156 | 150 | 154 | 33,100 |
2016/07/26 | 155 | 156 | 152 | 153 | 23,800 |
2016/07/25 | 155 | 157 | 153 | 156 | 31,900 |
2016/07/22 | 157 | 157 | 153 | 157 | 32,000 |
2016/07/21 | 159 | 159 | 155 | 158 | 57,200 |
2016/07/20 | 158 | 159 | 155 | 156 | 43,400 |
2016/07/19 | 160 | 161 | 155 | 157 | 76,100 |
2016/07/15 | 173 | 182 | 160 | 160 | 410,200 |
2016/07/14 | 161 | 189 | 160 | 166 | 892,600 |
2016/07/13 | 161 | 164 | 158 | 161 | 78,600 |
2016/07/12 | 158 | 160 | 156 | 158 | 34,200 |
2016/07/11 | 159 | 159 | 155 | 155 | 28,200 |
2016/07/08 | 163 | 163 | 155 | 155 | 62,200 |
2016/07/07 | 164 | 167 | 161 | 164 | 51,300 |
2016/07/06 | 163 | 164 | 158 | 164 | 72,300 |
2016/07/05 | 166 | 167 | 163 | 165 | 39,300 |
2016/07/04 | 156 | 172 | 156 | 165 | 137,700 |
2016/07/01 | 157 | 160 | 155 | 158 | 35,100 |
2016/06/30 | 160 | 160 | 156 | 157 | 33,500 |
2016/06/29 | 156 | 162 | 154 | 155 | 91,700 |
2016/06/28 | 151 | 157 | 147 | 153 | 67,500 |
2016/06/27 | 148 | 158 | 148 | 154 | 85,500 |
2016/06/24 | 165 | 166 | 145 | 149 | 169,900 |
2016/06/23 | 160 | 164 | 160 | 161 | 37,400 |
2016/06/22 | 165 | 165 | 160 | 160 | 44,000 |
2016/06/21 | 169 | 169 | 164 | 165 | 19,000 |
2016/06/20 | 158 | 179 | 158 | 164 | 108,500 |
2016/06/17 | 154 | 165 | 154 | 158 | 27,700 |
2016/06/16 | 162 | 163 | 155 | 156 | 75,000 |
2016/06/15 | 159 | 169 | 158 | 164 | 56,800 |
2016/06/14 | 170 | 170 | 159 | 161 | 122,200 |
2016/06/13 | 177 | 177 | 171 | 173 | 107,100 |
2016/06/10 | 175 | 190 | 172 | 180 | 766,200 |
2016/06/09 | 170 | 175 | 169 | 173 | 151,500 |
2016/06/08 | 174 | 177 | 169 | 173 | 151,700 |
2016/06/07 | 169 | 190 | 166 | 174 | 627,500 |
2016/06/06 | 170 | 171 | 160 | 165 | 137,200 |
2016/06/03 | 171 | 177 | 169 | 172 | 117,400 |
2016/06/02 | 168 | 183 | 167 | 171 | 488,300 |
2016/06/01 | 170 | 207 | 164 | 173 | 3,278,700 |
2016/05/31 | 159 | 165 | 159 | 164 | 29,900 |
2016/05/30 | 157 | 162 | 157 | 158 | 29,500 |
2016/05/27 | 161 | 163 | 154 | 159 | 51,600 |
2016/05/26 | 165 | 166 | 160 | 161 | 30,400 |
2016/05/25 | 163 | 165 | 162 | 165 | 19,400 |
2016/05/24 | 160 | 162 | 159 | 160 | 9,000 |
2016/05/23 | 158 | 162 | 156 | 162 | 23,100 |
2016/05/20 | 150 | 155 | 149 | 155 | 17,600 |
2016/05/19 | 149 | 153 | 147 | 153 | 11,300 |
2016/05/18 | 151 | 154 | 150 | 150 | 25,900 |
2016/05/17 | 152 | 156 | 146 | 153 | 44,800 |
2016/05/16 | 164 | 164 | 150 | 156 | 68,000 |
2016/05/13 | 165 | 167 | 163 | 164 | 19,900 |
2016/05/12 | 168 | 168 | 165 | 167 | 11,700 |
2016/05/11 | 165 | 167 | 164 | 167 | 30,200 |
2016/05/10 | 164 | 167 | 164 | 164 | 12,700 |
2016/05/09 | 166 | 166 | 162 | 164 | 22,600 |
2016/05/06 | 167 | 167 | 163 | 163 | 15,800 |
2016/05/02 | 162 | 167 | 160 | 166 | 26,600 |
2016/04/28 | 163 | 164 | 160 | 162 | 25,300 |
2016/04/27 | 162 | 164 | 161 | 164 | 32,600 |
2016/04/26 | 167 | 169 | 162 | 162 | 23,500 |
2016/04/25 | 170 | 170 | 166 | 168 | 20,100 |
2016/04/22 | 167 | 167 | 164 | 166 | 13,600 |
2016/04/21 | 165 | 167 | 162 | 167 | 29,000 |
2016/04/20 | 168 | 169 | 160 | 163 | 45,700 |
2016/04/19 | 168 | 170 | 165 | 168 | 36,200 |
2016/04/18 | 161 | 170 | 160 | 169 | 59,600 |
2016/04/15 | 165 | 171 | 165 | 171 | 14,600 |
2016/04/14 | 171 | 173 | 165 | 170 | 20,200 |
2016/04/13 | 171 | 174 | 169 | 173 | 23,500 |
2016/04/12 | 173 | 173 | 170 | 173 | 10,000 |
2016/04/11 | 170 | 171 | 166 | 171 | 16,900 |
2016/04/08 | 160 | 170 | 159 | 167 | 29,300 |
2016/04/07 | 160 | 165 | 160 | 163 | 18,300 |
2016/04/06 | 159 | 160 | 154 | 160 | 37,500 |
2016/04/05 | 170 | 171 | 159 | 159 | 31,700 |
2016/04/04 | 173 | 173 | 169 | 170 | 67,700 |
2016/04/01 | 179 | 179 | 171 | 173 | 65,800 |
2016/03/31 | 177 | 181 | 176 | 180 | 50,900 |
2016/03/30 | 181 | 181 | 177 | 178 | 27,300 |
2016/03/29 | 183 | 184 | 176 | 178 | 74,300 |
2016/03/28 | 191 | 192 | 180 | 183 | 76,200 |
2016/03/25 | 190 | 195 | 184 | 190 | 180,000 |
2016/03/24 | 181 | 195 | 177 | 190 | 661,800 |
2016/03/23 | 172 | 177 | 165 | 176 | 199,600 |
2016/03/22 | 166 | 172 | 164 | 172 | 66,000 |
2016/03/18 | 159 | 165 | 156 | 163 | 37,200 |
2016/03/17 | 158 | 162 | 154 | 161 | 43,300 |
2016/03/16 | 160 | 165 | 160 | 161 | 47,600 |
2016/03/15 | 161 | 163 | 161 | 161 | 65,000 |
2016/03/14 | 163 | 165 | 161 | 163 | 75,200 |
2016/03/11 | 159 | 165 | 159 | 163 | 84,500 |
2016/03/10 | 163 | 166 | 163 | 164 | 49,900 |
2016/03/09 | 162 | 166 | 160 | 165 | 96,000 |
2016/03/08 | 165 | 168 | 163 | 167 | 114,200 |
2016/03/07 | 169 | 169 | 160 | 166 | 236,400 |
2016/03/04 | 176 | 176 | 170 | 174 | 170,800 |
2016/03/03 | 173 | 176 | 170 | 174 | 84,600 |
2016/03/02 | 168 | 173 | 166 | 173 | 177,700 |
2016/03/01 | 165 | 167 | 161 | 167 | 69,900 |
2016/02/29 | 160 | 167 | 160 | 165 | 118,300 |
2016/02/26 | 165 | 165 | 158 | 160 | 121,000 |
2016/02/25 | 154 | 165 | 154 | 164 | 236,800 |
2016/02/24 | 152 | 156 | 146 | 154 | 139,400 |
2016/02/23 | 152 | 155 | 149 | 154 | 148,100 |
2016/02/22 | 150 | 154 | 146 | 154 | 199,600 |
2016/02/19 | 135 | 147 | 132 | 147 | 157,800 |
2016/02/18 | 135 | 138 | 129 | 138 | 63,400 |
2016/02/17 | 124 | 131 | 124 | 131 | 85,900 |
2016/02/16 | 124 | 134 | 121 | 127 | 701,600 |
2016/02/15 | 116 | 120 | 113 | 119 | 104,400 |
2016/02/12 | 115 | 120 | 108 | 110 | 188,600 |
2016/02/10 | 131 | 133 | 117 | 124 | 146,700 |
2016/02/09 | 133 | 133 | 128 | 131 | 79,200 |
2016/02/08 | 131 | 143 | 127 | 138 | 122,500 |
2016/02/05 | 142 | 144 | 134 | 135 | 80,500 |
2016/02/04 | 146 | 147 | 143 | 144 | 54,300 |
2016/02/03 | 149 | 149 | 143 | 146 | 79,000 |
2016/02/02 | 147 | 150 | 147 | 149 | 44,100 |
2016/02/01 | 146 | 151 | 145 | 149 | 92,900 |
2016/01/29 | 141 | 146 | 139 | 144 | 78,900 |
2016/01/28 | 142 | 146 | 141 | 141 | 84,100 |
2016/01/27 | 142 | 145 | 140 | 142 | 104,800 |
2016/01/26 | 140 | 142 | 135 | 142 | 83,500 |
2016/01/25 | 143 | 144 | 137 | 139 | 125,700 |
2016/01/22 | 138 | 145 | 135 | 141 | 291,100 |
2016/01/21 | 131 | 168 | 129 | 136 | 3,025,900 |
2016/01/20 | 143 | 143 | 128 | 129 | 178,300 |
2016/01/19 | 145 | 149 | 140 | 143 | 118,100 |
2016/01/18 | 145 | 150 | 140 | 150 | 147,300 |
2016/01/15 | 151 | 166 | 148 | 150 | 526,300 |
2016/01/14 | 156 | 156 | 149 | 155 | 138,200 |
2016/01/13 | 154 | 158 | 154 | 155 | 95,500 |
2016/01/12 | 164 | 164 | 152 | 153 | 193,500 |
2016/01/08 | 167 | 168 | 163 | 166 | 189,100 |
2016/01/07 | 166 | 173 | 165 | 170 | 234,600 |
2016/01/06 | 174 | 181 | 166 | 167 | 337,300 |
2016/01/05 | 165 | 170 | 162 | 169 | 199,900 |
2016/01/04 | 166 | 176 | 164 | 168 | 224,900 |