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 |
---|---|---|---|---|---|
2017/12/29 | 238 | 242 | 236 | 239 | 142,500 |
2017/12/28 | 242 | 242 | 237 | 238 | 108,600 |
2017/12/27 | 238 | 242 | 235 | 241 | 174,500 |
2017/12/26 | 233 | 238 | 232 | 238 | 364,100 |
2017/12/25 | 238 | 240 | 234 | 234 | 203,700 |
2017/12/22 | 243 | 247 | 239 | 240 | 319,800 |
2017/12/21 | 236 | 239 | 233 | 237 | 255,700 |
2017/12/20 | 240 | 241 | 236 | 236 | 179,700 |
2017/12/19 | 242 | 244 | 239 | 242 | 115,400 |
2017/12/18 | 247 | 248 | 242 | 244 | 135,500 |
2017/12/15 | 252 | 252 | 247 | 247 | 94,900 |
2017/12/14 | 250 | 254 | 250 | 251 | 53,800 |
2017/12/13 | 252 | 253 | 249 | 250 | 128,400 |
2017/12/12 | 253 | 254 | 251 | 252 | 116,300 |
2017/12/11 | 255 | 257 | 250 | 253 | 223,500 |
2017/12/08 | 257 | 258 | 252 | 254 | 117,100 |
2017/12/07 | 259 | 260 | 255 | 257 | 97,800 |
2017/12/06 | 254 | 260 | 251 | 259 | 155,600 |
2017/12/05 | 258 | 258 | 252 | 254 | 101,400 |
2017/12/04 | 257 | 262 | 255 | 259 | 173,800 |
2017/12/01 | 245 | 258 | 245 | 255 | 322,700 |
2017/11/30 | 242 | 249 | 240 | 246 | 123,300 |
2017/11/29 | 242 | 246 | 242 | 242 | 106,000 |
2017/11/28 | 249 | 249 | 242 | 243 | 214,400 |
2017/11/27 | 253 | 257 | 249 | 249 | 187,600 |
2017/11/24 | 259 | 260 | 254 | 256 | 107,000 |
2017/11/22 | 257 | 261 | 257 | 259 | 54,400 |
2017/11/21 | 254 | 259 | 252 | 256 | 111,000 |
2017/11/20 | 260 | 265 | 254 | 254 | 108,900 |
2017/11/17 | 254 | 265 | 254 | 259 | 228,000 |
2017/11/16 | 236 | 254 | 233 | 254 | 496,100 |
2017/11/15 | 245 | 247 | 236 | 236 | 432,700 |
2017/11/14 | 250 | 253 | 245 | 245 | 244,400 |
2017/11/13 | 252 | 257 | 251 | 251 | 382,200 |
2017/11/10 | 269 | 275 | 265 | 267 | 260,500 |
2017/11/09 | 280 | 282 | 263 | 271 | 403,700 |
2017/11/08 | 278 | 284 | 277 | 282 | 199,700 |
2017/11/07 | 279 | 281 | 278 | 279 | 197,500 |
2017/11/06 | 280 | 284 | 279 | 279 | 204,300 |
2017/11/02 | 282 | 283 | 280 | 280 | 94,100 |
2017/11/01 | 281 | 284 | 280 | 282 | 158,900 |
2017/10/31 | 284 | 284 | 278 | 281 | 158,600 |
2017/10/30 | 281 | 287 | 280 | 284 | 157,300 |
2017/10/27 | 280 | 282 | 279 | 281 | 134,000 |
2017/10/26 | 281 | 284 | 279 | 280 | 149,800 |
2017/10/25 | 286 | 287 | 279 | 282 | 286,200 |
2017/10/24 | 290 | 292 | 286 | 286 | 277,400 |
2017/10/23 | 284 | 289 | 282 | 287 | 187,700 |
2017/10/20 | 282 | 284 | 278 | 284 | 160,000 |
2017/10/19 | 280 | 287 | 280 | 281 | 248,500 |
2017/10/18 | 290 | 290 | 280 | 282 | 549,500 |
2017/10/17 | 303 | 304 | 286 | 290 | 785,300 |
2017/10/16 | 309 | 314 | 298 | 305 | 696,300 |
2017/10/13 | 292 | 315 | 292 | 315 | 2,106,600 |
2017/10/12 | 287 | 293 | 286 | 290 | 267,900 |
2017/10/11 | 285 | 288 | 283 | 286 | 156,300 |
2017/10/10 | 281 | 290 | 277 | 287 | 306,000 |
2017/10/06 | 282 | 288 | 280 | 281 | 241,100 |
2017/10/05 | 281 | 296 | 275 | 283 | 732,700 |
2017/10/04 | 287 | 287 | 278 | 281 | 379,500 |
2017/10/03 | 286 | 291 | 283 | 287 | 273,600 |
2017/10/02 | 282 | 288 | 280 | 285 | 265,100 |
2017/09/29 | 282 | 283 | 277 | 280 | 282,800 |
2017/09/28 | 284 | 291 | 281 | 281 | 289,000 |
2017/09/27 | 282 | 288 | 277 | 285 | 306,000 |
2017/09/26 | 282 | 285 | 277 | 280 | 302,800 |
2017/09/25 | 286 | 298 | 284 | 284 | 383,300 |
2017/09/22 | 293 | 294 | 282 | 287 | 508,200 |
2017/09/21 | 292 | 296 | 288 | 292 | 532,300 |
2017/09/20 | 297 | 297 | 291 | 292 | 296,100 |
2017/09/19 | 295 | 302 | 292 | 298 | 398,100 |
2017/09/15 | 285 | 296 | 284 | 296 | 441,200 |
2017/09/14 | 306 | 308 | 288 | 292 | 916,400 |
2017/09/13 | 314 | 316 | 305 | 306 | 582,100 |
2017/09/12 | 310 | 316 | 309 | 315 | 585,600 |
2017/09/11 | 305 | 318 | 302 | 309 | 711,400 |
2017/09/08 | 303 | 314 | 301 | 301 | 708,000 |
2017/09/07 | 309 | 312 | 299 | 304 | 848,500 |
2017/09/06 | 304 | 315 | 302 | 305 | 1,378,100 |
2017/09/05 | 330 | 336 | 309 | 311 | 1,906,000 |
2017/09/04 | 345 | 348 | 325 | 329 | 2,116,600 |
2017/09/01 | 383 | 385 | 345 | 356 | 3,295,200 |
2017/08/31 | 407 | 410 | 383 | 389 | 3,857,300 |
2017/08/30 | 494 | 510 | 396 | 399 | 11,505,800 |
2017/08/29 | 500 | 544 | 452 | 462 | 14,396,700 |
2017/08/28 | 445 | 492 | 442 | 492 | 10,889,200 |
2017/08/25 | 359 | 418 | 355 | 412 | 5,392,200 |
2017/08/24 | 343 | 370 | 335 | 354 | 1,205,500 |
2017/08/23 | 350 | 355 | 340 | 343 | 566,700 |
2017/08/22 | 328 | 364 | 321 | 346 | 1,667,800 |
2017/08/21 | 330 | 330 | 306 | 320 | 588,000 |
2017/08/18 | 339 | 340 | 326 | 327 | 527,000 |
2017/08/17 | 345 | 350 | 341 | 344 | 431,500 |
2017/08/16 | 342 | 362 | 336 | 353 | 1,357,800 |
2017/08/15 | 303 | 355 | 298 | 350 | 4,145,400 |
2017/08/14 | 286 | 315 | 281 | 288 | 1,417,800 |
2017/08/10 | 345 | 356 | 343 | 350 | 417,300 |
2017/08/09 | 360 | 361 | 346 | 352 | 510,900 |
2017/08/08 | 369 | 372 | 358 | 361 | 402,200 |
2017/08/07 | 375 | 379 | 371 | 372 | 495,100 |
2017/08/04 | 375 | 385 | 368 | 376 | 824,100 |
2017/08/03 | 380 | 386 | 360 | 370 | 1,180,600 |
2017/08/02 | 385 | 409 | 378 | 386 | 2,312,500 |
2017/08/01 | 378 | 422 | 367 | 393 | 6,937,900 |
2017/07/31 | 363 | 388 | 357 | 378 | 1,964,700 |
2017/07/28 | 390 | 399 | 354 | 355 | 5,419,200 |
2017/07/27 | 353 | 361 | 341 | 344 | 581,800 |
2017/07/26 | 366 | 375 | 360 | 361 | 1,131,800 |
2017/07/25 | 338 | 381 | 327 | 370 | 3,178,500 |
2017/07/24 | 355 | 359 | 326 | 337 | 1,501,400 |
2017/07/21 | 373 | 374 | 356 | 358 | 974,400 |
2017/07/20 | 361 | 387 | 360 | 370 | 1,930,800 |
2017/07/19 | 366 | 407 | 354 | 367 | 7,184,700 |
2017/07/18 | 315 | 395 | 312 | 368 | 8,842,600 |
2017/07/14 | 301 | 324 | 296 | 317 | 1,994,000 |
2017/07/13 | 336 | 345 | 306 | 306 | 2,989,400 |
2017/07/12 | 294 | 339 | 284 | 336 | 5,708,700 |
2017/07/11 | 286 | 313 | 276 | 286 | 2,156,100 |
2017/07/10 | 294 | 332 | 283 | 294 | 4,829,700 |
2017/07/07 | 255 | 322 | 252 | 317 | 10,356,900 |
2017/07/06 | 235 | 263 | 232 | 258 | 1,929,300 |
2017/07/05 | 229 | 235 | 228 | 233 | 226,300 |
2017/07/04 | 235 | 236 | 227 | 229 | 391,800 |
2017/07/03 | 234 | 237 | 230 | 234 | 299,800 |
2017/06/30 | 228 | 236 | 227 | 230 | 206,400 |
2017/06/29 | 232 | 236 | 230 | 231 | 206,500 |
2017/06/28 | 238 | 238 | 231 | 232 | 198,300 |
2017/06/27 | 235 | 241 | 230 | 236 | 353,900 |
2017/06/26 | 232 | 236 | 230 | 236 | 331,700 |
2017/06/23 | 232 | 233 | 222 | 227 | 311,000 |
2017/06/22 | 236 | 238 | 227 | 231 | 288,200 |
2017/06/21 | 236 | 238 | 231 | 234 | 249,900 |
2017/06/20 | 228 | 239 | 224 | 239 | 484,900 |
2017/06/19 | 228 | 234 | 222 | 224 | 548,400 |
2017/06/16 | 216 | 242 | 215 | 230 | 1,488,300 |
2017/06/15 | 218 | 218 | 213 | 216 | 129,400 |
2017/06/14 | 218 | 221 | 215 | 217 | 322,400 |
2017/06/13 | 217 | 217 | 212 | 215 | 187,100 |
2017/06/12 | 231 | 231 | 213 | 217 | 798,900 |
2017/06/09 | 216 | 230 | 216 | 229 | 243,900 |
2017/06/08 | 221 | 221 | 215 | 215 | 167,200 |
2017/06/07 | 215 | 219 | 210 | 219 | 233,500 |
2017/06/06 | 226 | 226 | 215 | 216 | 309,500 |
2017/06/05 | 230 | 235 | 221 | 226 | 382,400 |
2017/06/02 | 240 | 241 | 226 | 230 | 792,800 |
2017/06/01 | 217 | 245 | 215 | 237 | 1,935,600 |
2017/05/31 | 217 | 220 | 212 | 216 | 198,400 |
2017/05/30 | 218 | 223 | 214 | 219 | 139,700 |
2017/05/29 | 212 | 218 | 211 | 218 | 132,500 |
2017/05/26 | 224 | 224 | 211 | 211 | 295,100 |
2017/05/25 | 224 | 231 | 218 | 222 | 382,700 |
2017/05/24 | 207 | 225 | 207 | 225 | 267,600 |
2017/05/23 | 206 | 210 | 204 | 207 | 114,500 |
2017/05/22 | 214 | 214 | 204 | 206 | 205,100 |
2017/05/19 | 224 | 225 | 210 | 210 | 243,500 |
2017/05/18 | 223 | 226 | 216 | 225 | 122,400 |
2017/05/17 | 226 | 233 | 222 | 229 | 466,700 |
2017/05/16 | 215 | 227 | 209 | 223 | 502,700 |
2017/05/15 | 201 | 210 | 199 | 207 | 103,800 |
2017/05/12 | 205 | 206 | 200 | 202 | 91,400 |
2017/05/11 | 205 | 209 | 203 | 207 | 48,800 |
2017/05/10 | 205 | 208 | 203 | 204 | 51,800 |
2017/05/09 | 203 | 206 | 202 | 204 | 70,800 |
2017/05/08 | 201 | 204 | 200 | 202 | 58,400 |
2017/05/02 | 198 | 201 | 197 | 200 | 50,700 |
2017/05/01 | 199 | 201 | 196 | 197 | 54,400 |
2017/04/28 | 197 | 204 | 197 | 197 | 68,000 |
2017/04/27 | 197 | 204 | 197 | 201 | 94,500 |
2017/04/26 | 195 | 197 | 193 | 196 | 68,600 |
2017/04/25 | 189 | 194 | 181 | 192 | 64,200 |
2017/04/24 | 194 | 195 | 189 | 189 | 73,100 |
2017/04/21 | 199 | 200 | 194 | 194 | 78,200 |
2017/04/20 | 198 | 201 | 196 | 198 | 61,400 |
2017/04/19 | 192 | 198 | 192 | 197 | 56,400 |
2017/04/18 | 201 | 202 | 195 | 195 | 69,800 |
2017/04/17 | 193 | 199 | 193 | 197 | 79,900 |
2017/04/14 | 195 | 199 | 193 | 195 | 50,000 |
2017/04/13 | 194 | 197 | 191 | 195 | 76,800 |
2017/04/12 | 199 | 200 | 192 | 194 | 126,600 |
2017/04/11 | 200 | 203 | 198 | 203 | 59,700 |
2017/04/10 | 202 | 205 | 200 | 205 | 52,300 |
2017/04/07 | 198 | 208 | 195 | 202 | 234,700 |
2017/04/06 | 205 | 205 | 197 | 199 | 163,700 |
2017/04/05 | 203 | 209 | 201 | 206 | 106,000 |
2017/04/04 | 213 | 214 | 202 | 202 | 200,000 |
2017/04/03 | 223 | 223 | 214 | 214 | 140,900 |
2017/03/31 | 221 | 224 | 220 | 220 | 87,800 |
2017/03/30 | 229 | 230 | 224 | 224 | 131,800 |
2017/03/29 | 227 | 231 | 226 | 229 | 89,400 |
2017/03/28 | 228 | 234 | 225 | 227 | 100,500 |
2017/03/27 | 229 | 238 | 227 | 228 | 222,300 |
2017/03/24 | 219 | 249 | 219 | 235 | 1,959,900 |
2017/03/23 | 218 | 219 | 210 | 211 | 165,700 |
2017/03/22 | 225 | 225 | 218 | 219 | 193,000 |
2017/03/21 | 227 | 234 | 226 | 227 | 112,500 |
2017/03/17 | 229 | 232 | 227 | 227 | 100,100 |
2017/03/16 | 230 | 233 | 224 | 230 | 119,900 |
2017/03/15 | 238 | 239 | 231 | 234 | 367,600 |
2017/03/14 | 240 | 243 | 236 | 237 | 212,100 |
2017/03/13 | 254 | 262 | 238 | 240 | 1,510,300 |
2017/03/10 | 239 | 241 | 234 | 238 | 197,600 |
2017/03/09 | 239 | 242 | 238 | 239 | 135,000 |
2017/03/08 | 242 | 244 | 239 | 239 | 135,700 |
2017/03/07 | 245 | 246 | 242 | 242 | 75,300 |
2017/03/06 | 240 | 246 | 238 | 245 | 176,500 |
2017/03/03 | 242 | 243 | 239 | 240 | 95,200 |
2017/03/02 | 238 | 243 | 238 | 239 | 126,700 |
2017/03/01 | 241 | 243 | 238 | 239 | 146,000 |
2017/02/28 | 246 | 250 | 243 | 243 | 192,500 |
2017/02/27 | 245 | 251 | 244 | 250 | 168,300 |
2017/02/24 | 239 | 247 | 239 | 245 | 207,200 |
2017/02/23 | 240 | 244 | 239 | 239 | 70,800 |
2017/02/22 | 237 | 244 | 237 | 239 | 117,000 |
2017/02/21 | 237 | 241 | 234 | 239 | 189,100 |
2017/02/20 | 239 | 240 | 234 | 238 | 134,500 |
2017/02/17 | 242 | 244 | 235 | 239 | 219,300 |
2017/02/16 | 242 | 247 | 242 | 242 | 148,400 |
2017/02/15 | 248 | 249 | 242 | 245 | 287,700 |
2017/02/14 | 270 | 271 | 248 | 250 | 902,000 |
2017/02/13 | 287 | 290 | 267 | 274 | 868,500 |
2017/02/10 | 264 | 291 | 259 | 274 | 2,172,100 |
2017/02/09 | 247 | 260 | 247 | 258 | 604,500 |
2017/02/08 | 239 | 261 | 239 | 244 | 669,700 |
2017/02/07 | 236 | 244 | 234 | 243 | 201,600 |
2017/02/06 | 240 | 240 | 235 | 237 | 198,400 |
2017/02/03 | 239 | 247 | 238 | 240 | 262,300 |
2017/02/02 | 245 | 249 | 241 | 241 | 648,400 |
2017/02/01 | 249 | 267 | 245 | 253 | 2,290,200 |
2017/01/31 | 236 | 250 | 235 | 238 | 495,400 |
2017/01/30 | 234 | 243 | 232 | 238 | 363,300 |
2017/01/27 | 236 | 243 | 229 | 235 | 552,900 |
2017/01/26 | 243 | 245 | 235 | 238 | 613,100 |
2017/01/25 | 240 | 249 | 238 | 246 | 622,800 |
2017/01/24 | 238 | 254 | 235 | 245 | 1,165,100 |
2017/01/23 | 245 | 245 | 233 | 238 | 672,800 |
2017/01/20 | 254 | 257 | 242 | 243 | 821,500 |
2017/01/19 | 268 | 273 | 250 | 254 | 2,078,700 |
2017/01/18 | 293 | 338 | 261 | 263 | 7,490,800 |
2017/01/17 | 297 | 313 | 292 | 302 | 1,977,000 |
2017/01/16 | 286 | 304 | 283 | 291 | 1,585,300 |
2017/01/13 | 296 | 301 | 289 | 294 | 940,900 |
2017/01/12 | 303 | 309 | 292 | 304 | 2,159,800 |
2017/01/11 | 309 | 309 | 289 | 290 | 2,270,100 |
2017/01/10 | 313 | 345 | 301 | 317 | 5,160,900 |
2017/01/06 | 320 | 335 | 303 | 315 | 3,171,700 |
2017/01/05 | 354 | 388 | 312 | 328 | 9,622,600 |
2017/01/04 | 433 | 449 | 345 | 354 | 14,133,200 |