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 |
---|---|---|---|---|---|
2018/12/28 | 198 | 220 | 186 | 189 | 5,665,700 |
2018/12/27 | 177 | 178 | 170 | 173 | 551,500 |
2018/12/26 | 174 | 178 | 169 | 172 | 427,400 |
2018/12/25 | 178 | 186 | 172 | 173 | 312,200 |
2018/12/21 | 186 | 200 | 180 | 188 | 527,500 |
2018/12/20 | 192 | 196 | 187 | 187 | 179,200 |
2018/12/19 | 191 | 200 | 189 | 194 | 176,900 |
2018/12/18 | 195 | 196 | 189 | 189 | 251,800 |
2018/12/17 | 201 | 203 | 197 | 197 | 160,300 |
2018/12/14 | 207 | 210 | 201 | 204 | 197,500 |
2018/12/13 | 206 | 223 | 206 | 210 | 310,600 |
2018/12/12 | 201 | 208 | 199 | 207 | 191,300 |
2018/12/11 | 210 | 214 | 200 | 200 | 301,500 |
2018/12/10 | 218 | 220 | 210 | 210 | 278,800 |
2018/12/07 | 223 | 227 | 221 | 223 | 152,900 |
2018/12/06 | 235 | 248 | 223 | 224 | 504,400 |
2018/12/05 | 228 | 231 | 226 | 227 | 113,900 |
2018/12/04 | 237 | 237 | 229 | 232 | 190,600 |
2018/12/03 | 240 | 271 | 235 | 236 | 1,330,000 |
2018/11/30 | 230 | 236 | 230 | 233 | 94,900 |
2018/11/29 | 238 | 239 | 230 | 231 | 139,700 |
2018/11/28 | 232 | 238 | 231 | 237 | 69,900 |
2018/11/27 | 229 | 234 | 227 | 233 | 91,400 |
2018/11/26 | 223 | 230 | 221 | 230 | 113,900 |
2018/11/22 | 220 | 223 | 218 | 221 | 107,500 |
2018/11/21 | 224 | 228 | 219 | 220 | 209,700 |
2018/11/20 | 231 | 235 | 224 | 225 | 192,800 |
2018/11/19 | 235 | 238 | 232 | 236 | 89,000 |
2018/11/16 | 232 | 242 | 232 | 235 | 111,800 |
2018/11/15 | 235 | 242 | 232 | 233 | 142,000 |
2018/11/14 | 243 | 247 | 237 | 237 | 154,900 |
2018/11/13 | 235 | 252 | 234 | 245 | 361,000 |
2018/11/12 | 249 | 250 | 238 | 239 | 264,900 |
2018/11/09 | 248 | 257 | 248 | 250 | 283,800 |
2018/11/08 | 251 | 252 | 246 | 250 | 123,100 |
2018/11/07 | 247 | 251 | 241 | 247 | 241,800 |
2018/11/06 | 261 | 269 | 246 | 247 | 553,000 |
2018/11/05 | 246 | 266 | 243 | 253 | 671,100 |
2018/11/02 | 244 | 257 | 240 | 243 | 836,900 |
2018/11/01 | 242 | 313 | 229 | 252 | 5,148,800 |
2018/10/31 | 227 | 235 | 227 | 234 | 94,600 |
2018/10/30 | 220 | 231 | 216 | 227 | 222,000 |
2018/10/29 | 220 | 225 | 218 | 218 | 271,800 |
2018/10/26 | 231 | 232 | 219 | 220 | 299,000 |
2018/10/25 | 229 | 235 | 222 | 223 | 490,600 |
2018/10/24 | 243 | 255 | 240 | 240 | 145,000 |
2018/10/23 | 251 | 253 | 240 | 241 | 158,300 |
2018/10/22 | 251 | 256 | 241 | 252 | 161,800 |
2018/10/19 | 251 | 251 | 247 | 251 | 152,000 |
2018/10/18 | 263 | 265 | 252 | 252 | 207,000 |
2018/10/17 | 258 | 263 | 256 | 259 | 116,700 |
2018/10/16 | 253 | 259 | 247 | 256 | 162,000 |
2018/10/15 | 261 | 261 | 252 | 253 | 164,700 |
2018/10/12 | 248 | 265 | 246 | 264 | 206,900 |
2018/10/11 | 251 | 264 | 248 | 253 | 625,000 |
2018/10/10 | 273 | 275 | 257 | 267 | 383,200 |
2018/10/09 | 284 | 284 | 273 | 274 | 287,300 |
2018/10/05 | 293 | 296 | 280 | 280 | 326,700 |
2018/10/04 | 296 | 301 | 293 | 295 | 124,900 |
2018/10/03 | 306 | 307 | 296 | 298 | 273,300 |
2018/10/02 | 314 | 315 | 302 | 303 | 313,600 |
2018/10/01 | 316 | 322 | 311 | 315 | 175,500 |
2018/09/28 | 314 | 317 | 311 | 315 | 82,600 |
2018/09/27 | 313 | 320 | 311 | 312 | 172,300 |
2018/09/26 | 317 | 320 | 309 | 313 | 164,600 |
2018/09/25 | 313 | 323 | 308 | 318 | 211,000 |
2018/09/21 | 323 | 325 | 313 | 314 | 238,600 |
2018/09/20 | 327 | 352 | 320 | 323 | 801,600 |
2018/09/19 | 310 | 327 | 310 | 324 | 164,100 |
2018/09/18 | 311 | 312 | 306 | 310 | 234,100 |
2018/09/14 | 319 | 321 | 306 | 317 | 433,900 |
2018/09/13 | 317 | 331 | 317 | 324 | 132,800 |
2018/09/12 | 320 | 325 | 313 | 316 | 229,100 |
2018/09/11 | 332 | 332 | 312 | 322 | 476,800 |
2018/09/10 | 335 | 339 | 325 | 327 | 235,200 |
2018/09/07 | 325 | 340 | 325 | 339 | 295,500 |
2018/09/06 | 334 | 341 | 323 | 325 | 565,400 |
2018/09/05 | 377 | 377 | 336 | 339 | 1,116,100 |
2018/09/04 | 385 | 385 | 370 | 377 | 384,100 |
2018/09/03 | 374 | 388 | 367 | 381 | 773,700 |
2018/08/31 | 363 | 373 | 351 | 371 | 447,600 |
2018/08/30 | 386 | 391 | 370 | 370 | 781,900 |
2018/08/29 | 370 | 389 | 364 | 386 | 1,150,000 |
2018/08/28 | 374 | 380 | 360 | 369 | 905,400 |
2018/08/27 | 348 | 377 | 344 | 373 | 967,700 |
2018/08/24 | 351 | 351 | 338 | 348 | 219,200 |
2018/08/23 | 343 | 353 | 340 | 350 | 280,300 |
2018/08/22 | 334 | 345 | 334 | 344 | 158,500 |
2018/08/21 | 335 | 348 | 332 | 335 | 401,900 |
2018/08/20 | 362 | 370 | 333 | 336 | 609,200 |
2018/08/17 | 358 | 371 | 355 | 369 | 498,300 |
2018/08/16 | 351 | 362 | 346 | 361 | 359,600 |
2018/08/15 | 366 | 367 | 353 | 358 | 365,300 |
2018/08/14 | 346 | 363 | 342 | 361 | 711,500 |
2018/08/13 | 333 | 355 | 322 | 347 | 1,468,200 |
2018/08/10 | 325 | 333 | 309 | 309 | 422,800 |
2018/08/09 | 336 | 336 | 325 | 325 | 192,600 |
2018/08/08 | 332 | 338 | 330 | 336 | 112,300 |
2018/08/07 | 341 | 342 | 330 | 332 | 167,000 |
2018/08/06 | 333 | 343 | 321 | 343 | 296,200 |
2018/08/03 | 347 | 355 | 331 | 335 | 303,000 |
2018/08/02 | 352 | 364 | 350 | 352 | 379,600 |
2018/08/01 | 362 | 362 | 353 | 354 | 247,900 |
2018/07/31 | 339 | 359 | 333 | 356 | 431,700 |
2018/07/30 | 353 | 356 | 340 | 344 | 417,400 |
2018/07/27 | 370 | 374 | 351 | 357 | 477,500 |
2018/07/26 | 365 | 375 | 362 | 369 | 391,700 |
2018/07/25 | 372 | 387 | 363 | 365 | 547,800 |
2018/07/24 | 354 | 378 | 349 | 372 | 1,047,100 |
2018/07/23 | 366 | 372 | 348 | 349 | 953,400 |
2018/07/20 | 359 | 379 | 352 | 374 | 748,400 |
2018/07/19 | 355 | 361 | 349 | 359 | 407,300 |
2018/07/18 | 343 | 354 | 342 | 354 | 351,400 |
2018/07/17 | 341 | 356 | 340 | 347 | 683,100 |
2018/07/13 | 342 | 344 | 329 | 341 | 598,500 |
2018/07/12 | 338 | 349 | 333 | 345 | 773,200 |
2018/07/11 | 312 | 339 | 303 | 338 | 559,000 |
2018/07/10 | 315 | 319 | 308 | 310 | 358,100 |
2018/07/09 | 313 | 326 | 306 | 319 | 376,800 |
2018/07/06 | 306 | 314 | 295 | 313 | 482,800 |
2018/07/05 | 305 | 312 | 291 | 293 | 774,700 |
2018/07/04 | 322 | 332 | 309 | 310 | 493,800 |
2018/07/03 | 330 | 341 | 316 | 326 | 563,800 |
2018/07/02 | 331 | 345 | 328 | 328 | 475,800 |
2018/06/29 | 320 | 336 | 316 | 332 | 777,200 |
2018/06/28 | 340 | 351 | 320 | 321 | 992,700 |
2018/06/27 | 338 | 366 | 338 | 341 | 1,456,900 |
2018/06/26 | 327 | 349 | 322 | 344 | 1,383,700 |
2018/06/25 | 364 | 375 | 328 | 331 | 1,656,700 |
2018/06/22 | 387 | 393 | 354 | 363 | 1,381,200 |
2018/06/21 | 375 | 401 | 375 | 395 | 736,500 |
2018/06/20 | 379 | 391 | 354 | 383 | 1,732,800 |
2018/06/19 | 391 | 402 | 369 | 377 | 1,563,200 |
2018/06/18 | 405 | 411 | 391 | 395 | 1,066,000 |
2018/06/15 | 405 | 416 | 388 | 413 | 1,943,400 |
2018/06/14 | 404 | 426 | 403 | 411 | 1,869,000 |
2018/06/13 | 433 | 447 | 416 | 416 | 3,200,700 |
2018/06/12 | 423 | 444 | 413 | 425 | 4,754,700 |
2018/06/11 | 415 | 434 | 402 | 429 | 4,622,200 |
2018/06/08 | 406 | 442 | 395 | 413 | 9,801,400 |
2018/06/07 | 367 | 424 | 360 | 391 | 7,273,500 |
2018/06/06 | 379 | 404 | 357 | 361 | 4,697,000 |
2018/06/05 | 387 | 387 | 356 | 375 | 2,361,700 |
2018/06/04 | 388 | 403 | 371 | 380 | 3,517,900 |
2018/06/01 | 348 | 395 | 346 | 390 | 5,399,600 |
2018/05/31 | 367 | 379 | 343 | 348 | 2,610,800 |
2018/05/30 | 342 | 381 | 337 | 364 | 4,766,200 |
2018/05/29 | 403 | 411 | 346 | 349 | 6,601,000 |
2018/05/28 | 374 | 399 | 360 | 397 | 4,059,900 |
2018/05/25 | 370 | 392 | 358 | 378 | 6,135,100 |
2018/05/24 | 311 | 393 | 306 | 385 | 10,348,900 |
2018/05/23 | 311 | 325 | 299 | 315 | 6,176,300 |
2018/05/22 | 273 | 278 | 272 | 276 | 100,100 |
2018/05/21 | 268 | 275 | 267 | 273 | 168,700 |
2018/05/18 | 270 | 277 | 268 | 271 | 255,800 |
2018/05/17 | 274 | 277 | 259 | 268 | 504,400 |
2018/05/16 | 283 | 285 | 273 | 275 | 242,400 |
2018/05/15 | 290 | 292 | 280 | 282 | 208,300 |
2018/05/14 | 279 | 294 | 276 | 289 | 427,700 |
2018/05/11 | 296 | 296 | 287 | 289 | 240,700 |
2018/05/10 | 306 | 307 | 292 | 295 | 368,300 |
2018/05/09 | 296 | 307 | 296 | 303 | 413,300 |
2018/05/08 | 302 | 303 | 295 | 295 | 212,300 |
2018/05/07 | 297 | 304 | 292 | 302 | 344,200 |
2018/05/02 | 286 | 296 | 285 | 295 | 189,800 |
2018/05/01 | 295 | 297 | 285 | 285 | 189,800 |
2018/04/27 | 294 | 297 | 290 | 293 | 160,000 |
2018/04/26 | 298 | 302 | 291 | 294 | 222,100 |
2018/04/25 | 285 | 300 | 283 | 297 | 362,100 |
2018/04/24 | 286 | 294 | 285 | 289 | 209,000 |
2018/04/23 | 280 | 286 | 279 | 285 | 159,700 |
2018/04/20 | 288 | 290 | 282 | 284 | 262,300 |
2018/04/19 | 295 | 297 | 287 | 290 | 231,500 |
2018/04/18 | 302 | 305 | 286 | 295 | 711,300 |
2018/04/17 | 280 | 301 | 275 | 296 | 582,800 |
2018/04/16 | 290 | 292 | 271 | 274 | 368,600 |
2018/04/13 | 294 | 294 | 283 | 291 | 294,500 |
2018/04/12 | 286 | 295 | 283 | 295 | 188,900 |
2018/04/11 | 300 | 302 | 286 | 286 | 350,300 |
2018/04/10 | 305 | 305 | 299 | 300 | 159,400 |
2018/04/09 | 294 | 310 | 294 | 305 | 331,800 |
2018/04/06 | 300 | 310 | 295 | 298 | 655,700 |
2018/04/05 | 291 | 305 | 288 | 296 | 412,900 |
2018/04/04 | 292 | 295 | 288 | 290 | 228,200 |
2018/04/03 | 291 | 299 | 288 | 289 | 257,200 |
2018/04/02 | 290 | 302 | 281 | 298 | 854,900 |
2018/03/30 | 320 | 335 | 284 | 287 | 4,022,600 |
2018/03/29 | 287 | 312 | 287 | 308 | 970,000 |
2018/03/28 | 273 | 287 | 273 | 284 | 242,500 |
2018/03/27 | 279 | 280 | 273 | 273 | 203,700 |
2018/03/26 | 260 | 276 | 255 | 272 | 286,800 |
2018/03/23 | 252 | 266 | 252 | 264 | 326,300 |
2018/03/22 | 253 | 265 | 253 | 260 | 117,100 |
2018/03/20 | 250 | 257 | 246 | 255 | 192,100 |
2018/03/19 | 269 | 271 | 255 | 255 | 385,500 |
2018/03/16 | 285 | 285 | 272 | 272 | 291,900 |
2018/03/15 | 269 | 281 | 268 | 279 | 197,300 |
2018/03/14 | 278 | 278 | 230 | 270 | 361,800 |
2018/03/13 | 282 | 285 | 277 | 279 | 203,600 |
2018/03/12 | 280 | 290 | 280 | 284 | 343,500 |
2018/03/09 | 281 | 285 | 273 | 280 | 517,200 |
2018/03/08 | 271 | 279 | 271 | 275 | 361,000 |
2018/03/07 | 258 | 274 | 256 | 268 | 521,900 |
2018/03/06 | 253 | 260 | 250 | 254 | 170,900 |
2018/03/05 | 263 | 280 | 246 | 246 | 886,500 |
2018/03/02 | 259 | 261 | 248 | 259 | 526,700 |
2018/03/01 | 268 | 272 | 265 | 265 | 299,600 |
2018/02/28 | 271 | 276 | 271 | 271 | 324,700 |
2018/02/27 | 285 | 287 | 274 | 274 | 451,600 |
2018/02/26 | 284 | 289 | 277 | 283 | 502,100 |
2018/02/23 | 282 | 287 | 277 | 284 | 417,900 |
2018/02/22 | 298 | 298 | 281 | 282 | 637,400 |
2018/02/21 | 289 | 303 | 288 | 292 | 693,100 |
2018/02/20 | 313 | 313 | 288 | 291 | 1,487,400 |
2018/02/19 | 313 | 318 | 303 | 314 | 1,867,300 |
2018/02/16 | 304 | 304 | 293 | 302 | 1,129,700 |
2018/02/15 | 288 | 305 | 282 | 304 | 1,930,100 |
2018/02/14 | 270 | 286 | 266 | 280 | 1,258,300 |
2018/02/13 | 268 | 273 | 258 | 264 | 566,400 |
2018/02/09 | 237 | 269 | 237 | 268 | 630,600 |
2018/02/08 | 240 | 261 | 240 | 261 | 379,400 |
2018/02/07 | 245 | 249 | 239 | 240 | 153,800 |
2018/02/06 | 238 | 243 | 229 | 237 | 539,000 |
2018/02/05 | 244 | 275 | 243 | 253 | 1,364,100 |
2018/02/02 | 254 | 254 | 245 | 247 | 128,200 |
2018/02/01 | 248 | 254 | 248 | 250 | 66,100 |
2018/01/31 | 254 | 255 | 247 | 247 | 161,700 |
2018/01/30 | 262 | 264 | 253 | 254 | 257,700 |
2018/01/29 | 273 | 278 | 263 | 264 | 386,700 |
2018/01/26 | 270 | 271 | 268 | 271 | 65,500 |
2018/01/25 | 276 | 277 | 268 | 269 | 323,800 |
2018/01/24 | 263 | 278 | 263 | 277 | 586,900 |
2018/01/23 | 262 | 265 | 259 | 263 | 173,500 |
2018/01/22 | 263 | 263 | 258 | 260 | 95,000 |
2018/01/19 | 260 | 265 | 258 | 260 | 193,200 |
2018/01/18 | 260 | 263 | 259 | 260 | 117,200 |
2018/01/17 | 267 | 267 | 259 | 261 | 241,700 |
2018/01/16 | 263 | 266 | 261 | 266 | 199,500 |
2018/01/15 | 265 | 266 | 257 | 265 | 246,300 |
2018/01/12 | 264 | 266 | 260 | 261 | 246,300 |
2018/01/11 | 256 | 264 | 251 | 261 | 347,300 |
2018/01/10 | 245 | 256 | 245 | 256 | 409,000 |
2018/01/09 | 239 | 245 | 238 | 244 | 231,400 |
2018/01/05 | 237 | 238 | 235 | 238 | 102,400 |
2018/01/04 | 239 | 239 | 236 | 238 | 84,000 |