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 |
---|---|---|---|---|---|
2019/12/30 | 198 | 199 | 190 | 197 | 95,100 |
2019/12/27 | 190 | 194 | 188 | 194 | 57,700 |
2019/12/26 | 196 | 197 | 187 | 187 | 175,700 |
2019/12/25 | 193 | 203 | 193 | 197 | 223,900 |
2019/12/24 | 192 | 197 | 186 | 196 | 225,700 |
2019/12/23 | 187 | 210 | 187 | 190 | 970,800 |
2019/12/20 | 187 | 188 | 185 | 187 | 154,200 |
2019/12/19 | 182 | 187 | 182 | 187 | 109,600 |
2019/12/18 | 181 | 187 | 181 | 183 | 122,400 |
2019/12/17 | 185 | 185 | 180 | 181 | 84,300 |
2019/12/16 | 183 | 185 | 178 | 184 | 82,600 |
2019/12/13 | 183 | 184 | 181 | 184 | 33,800 |
2019/12/12 | 181 | 184 | 181 | 182 | 21,800 |
2019/12/11 | 184 | 187 | 181 | 181 | 157,100 |
2019/12/10 | 188 | 190 | 183 | 184 | 397,200 |
2019/12/09 | 183 | 188 | 181 | 181 | 171,800 |
2019/12/06 | 178 | 183 | 177 | 181 | 195,100 |
2019/12/05 | 179 | 181 | 178 | 178 | 55,100 |
2019/12/04 | 177 | 181 | 175 | 181 | 53,400 |
2019/12/03 | 178 | 182 | 177 | 178 | 31,700 |
2019/12/02 | 182 | 183 | 175 | 178 | 102,200 |
2019/11/29 | 180 | 182 | 180 | 182 | 19,900 |
2019/11/28 | 180 | 182 | 179 | 180 | 44,300 |
2019/11/27 | 180 | 181 | 180 | 180 | 9,900 |
2019/11/26 | 180 | 181 | 179 | 180 | 29,600 |
2019/11/25 | 180 | 181 | 179 | 179 | 27,700 |
2019/11/22 | 179 | 181 | 179 | 180 | 21,100 |
2019/11/21 | 179 | 181 | 176 | 179 | 67,200 |
2019/11/20 | 179 | 180 | 177 | 179 | 51,900 |
2019/11/19 | 183 | 183 | 178 | 179 | 58,500 |
2019/11/18 | 180 | 183 | 180 | 182 | 24,900 |
2019/11/15 | 180 | 184 | 176 | 179 | 108,900 |
2019/11/14 | 188 | 190 | 180 | 185 | 96,100 |
2019/11/13 | 189 | 189 | 182 | 185 | 89,900 |
2019/11/12 | 180 | 189 | 179 | 186 | 212,700 |
2019/11/11 | 178 | 180 | 178 | 180 | 27,300 |
2019/11/08 | 180 | 182 | 178 | 178 | 83,800 |
2019/11/07 | 181 | 181 | 179 | 179 | 52,900 |
2019/11/06 | 182 | 182 | 178 | 181 | 54,300 |
2019/11/05 | 179 | 185 | 179 | 180 | 104,200 |
2019/11/01 | 179 | 183 | 179 | 179 | 28,200 |
2019/10/31 | 180 | 184 | 179 | 182 | 46,100 |
2019/10/30 | 176 | 180 | 175 | 180 | 68,000 |
2019/10/29 | 177 | 178 | 175 | 176 | 28,800 |
2019/10/28 | 178 | 178 | 175 | 176 | 78,000 |
2019/10/25 | 182 | 182 | 174 | 176 | 184,200 |
2019/10/24 | 186 | 189 | 181 | 183 | 141,600 |
2019/10/23 | 191 | 192 | 185 | 187 | 131,800 |
2019/10/21 | 183 | 198 | 183 | 189 | 457,500 |
2019/10/18 | 183 | 188 | 182 | 187 | 173,400 |
2019/10/17 | 175 | 189 | 172 | 187 | 233,800 |
2019/10/16 | 177 | 177 | 171 | 174 | 80,400 |
2019/10/15 | 178 | 179 | 177 | 177 | 29,000 |
2019/10/11 | 181 | 183 | 175 | 177 | 89,400 |
2019/10/10 | 176 | 182 | 174 | 181 | 161,600 |
2019/10/09 | 178 | 200 | 176 | 176 | 1,784,800 |
2019/10/08 | 172 | 174 | 171 | 174 | 44,200 |
2019/10/07 | 172 | 173 | 171 | 173 | 30,900 |
2019/10/04 | 171 | 172 | 170 | 172 | 26,000 |
2019/10/03 | 171 | 171 | 167 | 169 | 23,100 |
2019/10/02 | 171 | 172 | 167 | 171 | 33,800 |
2019/10/01 | 169 | 171 | 169 | 171 | 19,800 |
2019/09/30 | 171 | 173 | 169 | 171 | 26,200 |
2019/09/27 | 170 | 172 | 169 | 172 | 28,300 |
2019/09/26 | 173 | 173 | 171 | 172 | 30,500 |
2019/09/25 | 174 | 174 | 170 | 172 | 34,700 |
2019/09/24 | 171 | 175 | 171 | 174 | 34,000 |
2019/09/20 | 173 | 175 | 170 | 172 | 57,100 |
2019/09/19 | 174 | 176 | 173 | 175 | 36,200 |
2019/09/18 | 175 | 176 | 174 | 174 | 22,900 |
2019/09/17 | 173 | 176 | 170 | 176 | 45,700 |
2019/09/13 | 172 | 176 | 171 | 175 | 35,100 |
2019/09/12 | 176 | 176 | 172 | 174 | 45,800 |
2019/09/11 | 174 | 176 | 174 | 175 | 35,700 |
2019/09/10 | 171 | 175 | 171 | 173 | 51,300 |
2019/09/09 | 170 | 174 | 169 | 171 | 61,800 |
2019/09/06 | 168 | 169 | 166 | 169 | 42,000 |
2019/09/05 | 165 | 168 | 164 | 167 | 33,200 |
2019/09/04 | 165 | 169 | 164 | 164 | 43,200 |
2019/09/03 | 165 | 167 | 165 | 166 | 18,200 |
2019/09/02 | 162 | 166 | 161 | 165 | 37,800 |
2019/08/30 | 163 | 164 | 162 | 163 | 8,700 |
2019/08/29 | 162 | 165 | 162 | 163 | 20,000 |
2019/08/28 | 164 | 164 | 161 | 161 | 33,600 |
2019/08/27 | 163 | 165 | 161 | 164 | 52,100 |
2019/08/26 | 162 | 165 | 162 | 164 | 31,000 |
2019/08/23 | 168 | 168 | 166 | 166 | 20,500 |
2019/08/22 | 165 | 168 | 165 | 166 | 18,300 |
2019/08/21 | 165 | 167 | 164 | 166 | 12,000 |
2019/08/20 | 164 | 165 | 163 | 164 | 24,400 |
2019/08/19 | 165 | 167 | 163 | 163 | 29,700 |
2019/08/16 | 164 | 167 | 163 | 165 | 23,100 |
2019/08/15 | 164 | 169 | 163 | 166 | 86,800 |
2019/08/14 | 166 | 175 | 166 | 170 | 109,600 |
2019/08/13 | 164 | 170 | 161 | 164 | 93,400 |
2019/08/09 | 166 | 166 | 163 | 164 | 22,000 |
2019/08/08 | 164 | 168 | 164 | 166 | 49,000 |
2019/08/07 | 167 | 167 | 165 | 166 | 27,100 |
2019/08/06 | 164 | 168 | 162 | 168 | 132,200 |
2019/08/05 | 171 | 171 | 167 | 167 | 164,200 |
2019/08/02 | 173 | 173 | 170 | 171 | 57,300 |
2019/08/01 | 174 | 177 | 174 | 174 | 59,000 |
2019/07/31 | 174 | 176 | 174 | 175 | 15,100 |
2019/07/30 | 174 | 176 | 173 | 174 | 51,300 |
2019/07/29 | 173 | 176 | 173 | 174 | 48,900 |
2019/07/26 | 177 | 179 | 174 | 174 | 129,900 |
2019/07/25 | 175 | 181 | 175 | 180 | 171,600 |
2019/07/24 | 177 | 177 | 175 | 175 | 32,200 |
2019/07/23 | 175 | 178 | 175 | 178 | 31,400 |
2019/07/22 | 172 | 178 | 172 | 178 | 49,600 |
2019/07/19 | 172 | 175 | 172 | 173 | 19,800 |
2019/07/18 | 177 | 177 | 171 | 171 | 186,100 |
2019/07/17 | 180 | 180 | 176 | 178 | 65,400 |
2019/07/16 | 179 | 190 | 175 | 181 | 516,200 |
2019/07/12 | 181 | 181 | 179 | 179 | 63,000 |
2019/07/11 | 181 | 183 | 180 | 181 | 70,900 |
2019/07/10 | 179 | 181 | 178 | 180 | 85,900 |
2019/07/09 | 177 | 179 | 177 | 179 | 37,500 |
2019/07/08 | 178 | 181 | 175 | 177 | 103,400 |
2019/07/05 | 178 | 181 | 177 | 178 | 58,000 |
2019/07/04 | 178 | 181 | 176 | 178 | 68,600 |
2019/07/03 | 179 | 179 | 176 | 179 | 44,000 |
2019/07/02 | 177 | 181 | 175 | 179 | 65,200 |
2019/07/01 | 176 | 177 | 173 | 175 | 52,400 |
2019/06/28 | 175 | 175 | 173 | 174 | 37,000 |
2019/06/27 | 172 | 175 | 172 | 173 | 134,900 |
2019/06/26 | 181 | 182 | 173 | 174 | 273,800 |
2019/06/25 | 172 | 201 | 166 | 185 | 1,986,800 |
2019/06/24 | 170 | 175 | 165 | 170 | 75,400 |
2019/06/21 | 169 | 173 | 169 | 170 | 25,800 |
2019/06/20 | 169 | 171 | 169 | 169 | 20,900 |
2019/06/19 | 169 | 170 | 166 | 166 | 69,700 |
2019/06/18 | 172 | 173 | 167 | 171 | 65,900 |
2019/06/17 | 173 | 174 | 171 | 174 | 16,600 |
2019/06/14 | 172 | 175 | 172 | 175 | 22,100 |
2019/06/13 | 170 | 176 | 170 | 171 | 74,900 |
2019/06/12 | 172 | 174 | 170 | 171 | 27,100 |
2019/06/11 | 168 | 173 | 168 | 171 | 41,800 |
2019/06/10 | 170 | 172 | 168 | 170 | 56,700 |
2019/06/07 | 166 | 169 | 166 | 168 | 43,400 |
2019/06/06 | 166 | 168 | 163 | 163 | 71,900 |
2019/06/05 | 163 | 165 | 162 | 164 | 66,400 |
2019/06/04 | 163 | 164 | 160 | 161 | 108,300 |
2019/06/03 | 172 | 175 | 161 | 162 | 402,300 |
2019/05/31 | 183 | 183 | 172 | 174 | 263,400 |
2019/05/30 | 183 | 185 | 182 | 182 | 37,200 |
2019/05/29 | 186 | 187 | 184 | 186 | 74,500 |
2019/05/28 | 188 | 189 | 184 | 185 | 128,700 |
2019/05/27 | 186 | 193 | 183 | 188 | 293,100 |
2019/05/24 | 181 | 184 | 181 | 181 | 62,100 |
2019/05/23 | 184 | 184 | 182 | 183 | 29,100 |
2019/05/22 | 183 | 184 | 182 | 183 | 72,500 |
2019/05/21 | 182 | 185 | 181 | 183 | 63,500 |
2019/05/20 | 181 | 185 | 181 | 184 | 45,200 |
2019/05/17 | 180 | 184 | 180 | 183 | 40,200 |
2019/05/16 | 191 | 191 | 178 | 180 | 244,900 |
2019/05/15 | 190 | 191 | 185 | 186 | 102,000 |
2019/05/14 | 183 | 190 | 181 | 187 | 137,400 |
2019/05/13 | 193 | 193 | 187 | 187 | 53,600 |
2019/05/10 | 192 | 195 | 190 | 190 | 84,700 |
2019/05/09 | 189 | 195 | 187 | 194 | 141,200 |
2019/05/08 | 191 | 194 | 188 | 192 | 53,700 |
2019/05/07 | 186 | 199 | 186 | 193 | 200,600 |
2019/04/26 | 183 | 189 | 183 | 188 | 279,800 |
2019/04/25 | 188 | 193 | 182 | 186 | 574,300 |
2019/04/24 | 185 | 188 | 184 | 186 | 55,300 |
2019/04/23 | 190 | 190 | 184 | 187 | 162,500 |
2019/04/22 | 191 | 195 | 189 | 193 | 82,400 |
2019/04/19 | 197 | 197 | 191 | 191 | 139,600 |
2019/04/18 | 184 | 196 | 184 | 194 | 424,100 |
2019/04/17 | 182 | 191 | 181 | 184 | 179,900 |
2019/04/16 | 185 | 185 | 181 | 182 | 143,100 |
2019/04/15 | 179 | 184 | 179 | 181 | 128,600 |
2019/04/12 | 179 | 180 | 177 | 177 | 70,300 |
2019/04/11 | 179 | 184 | 178 | 179 | 169,900 |
2019/04/10 | 178 | 179 | 177 | 179 | 80,000 |
2019/04/09 | 181 | 181 | 178 | 180 | 84,400 |
2019/04/08 | 182 | 182 | 180 | 181 | 87,100 |
2019/04/05 | 178 | 180 | 177 | 180 | 70,100 |
2019/04/04 | 180 | 188 | 177 | 178 | 515,500 |
2019/04/03 | 178 | 181 | 177 | 179 | 99,400 |
2019/04/02 | 180 | 187 | 177 | 178 | 557,700 |
2019/04/01 | 181 | 184 | 179 | 179 | 153,800 |
2019/03/29 | 190 | 192 | 179 | 180 | 524,300 |
2019/03/28 | 181 | 215 | 178 | 186 | 3,088,100 |
2019/03/27 | 182 | 184 | 180 | 182 | 94,400 |
2019/03/26 | 177 | 180 | 177 | 179 | 50,000 |
2019/03/25 | 177 | 178 | 176 | 176 | 95,700 |
2019/03/22 | 177 | 182 | 176 | 182 | 88,300 |
2019/03/20 | 176 | 179 | 176 | 179 | 50,800 |
2019/03/19 | 178 | 179 | 176 | 176 | 77,600 |
2019/03/18 | 182 | 182 | 178 | 179 | 36,000 |
2019/03/15 | 178 | 180 | 178 | 179 | 43,900 |
2019/03/14 | 181 | 182 | 177 | 177 | 121,800 |
2019/03/13 | 185 | 185 | 181 | 182 | 34,800 |
2019/03/12 | 183 | 187 | 181 | 185 | 54,700 |
2019/03/11 | 181 | 185 | 178 | 182 | 113,100 |
2019/03/08 | 182 | 183 | 180 | 182 | 90,500 |
2019/03/07 | 184 | 184 | 181 | 182 | 112,500 |
2019/03/06 | 188 | 188 | 183 | 183 | 179,600 |
2019/03/05 | 188 | 190 | 186 | 189 | 39,100 |
2019/03/04 | 188 | 191 | 188 | 190 | 67,200 |
2019/03/01 | 187 | 189 | 186 | 188 | 55,900 |
2019/02/28 | 191 | 192 | 185 | 186 | 154,900 |
2019/02/27 | 189 | 194 | 187 | 192 | 141,500 |
2019/02/26 | 195 | 197 | 186 | 187 | 241,700 |
2019/02/25 | 184 | 192 | 182 | 191 | 181,700 |
2019/02/22 | 190 | 190 | 183 | 183 | 211,900 |
2019/02/21 | 190 | 191 | 187 | 189 | 61,900 |
2019/02/20 | 190 | 192 | 189 | 189 | 60,900 |
2019/02/19 | 190 | 195 | 189 | 191 | 69,800 |
2019/02/18 | 194 | 194 | 189 | 190 | 91,400 |
2019/02/15 | 191 | 192 | 189 | 191 | 128,000 |
2019/02/14 | 199 | 199 | 191 | 194 | 123,600 |
2019/02/13 | 197 | 197 | 195 | 195 | 71,600 |
2019/02/12 | 192 | 199 | 192 | 195 | 100,300 |
2019/02/08 | 202 | 203 | 198 | 200 | 122,100 |
2019/02/07 | 210 | 211 | 203 | 203 | 127,700 |
2019/02/06 | 202 | 211 | 201 | 211 | 141,700 |
2019/02/05 | 206 | 206 | 200 | 201 | 89,800 |
2019/02/04 | 201 | 208 | 199 | 203 | 221,400 |
2019/02/01 | 194 | 197 | 192 | 195 | 102,000 |
2019/01/31 | 193 | 199 | 192 | 192 | 159,000 |
2019/01/30 | 202 | 203 | 192 | 194 | 276,500 |
2019/01/29 | 209 | 209 | 200 | 203 | 194,400 |
2019/01/28 | 213 | 216 | 209 | 210 | 125,300 |
2019/01/25 | 215 | 218 | 210 | 213 | 169,900 |
2019/01/24 | 209 | 214 | 208 | 213 | 83,100 |
2019/01/23 | 205 | 211 | 203 | 210 | 168,900 |
2019/01/22 | 205 | 210 | 202 | 205 | 152,000 |
2019/01/21 | 215 | 216 | 204 | 206 | 232,700 |
2019/01/18 | 223 | 223 | 211 | 214 | 321,100 |
2019/01/17 | 230 | 235 | 221 | 222 | 382,900 |
2019/01/16 | 218 | 227 | 217 | 222 | 187,900 |
2019/01/15 | 219 | 222 | 213 | 218 | 288,400 |
2019/01/11 | 227 | 237 | 218 | 221 | 1,198,700 |
2019/01/10 | 231 | 237 | 217 | 219 | 883,200 |
2019/01/09 | 224 | 254 | 224 | 233 | 2,939,600 |
2019/01/08 | 207 | 228 | 204 | 219 | 1,709,000 |
2019/01/07 | 186 | 230 | 185 | 210 | 3,101,200 |
2019/01/04 | 179 | 190 | 175 | 184 | 692,900 |