日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 149 150 148 149 62,200
2020/12/29 147 150 146 149 55,200
2020/12/28 148 148 146 147 179,700
2020/12/25 149 150 148 149 179,700
2020/12/24 151 151 150 150 41,200
2020/12/23 148 151 148 151 100,900
2020/12/22 150 150 147 148 191,200
2020/12/21 150 150 148 149 97,100
2020/12/18 150 151 150 150 39,800
2020/12/17 149 151 149 151 77,100
2020/12/16 151 152 150 150 104,100
2020/12/15 150 153 150 153 100,500
2020/12/14 151 153 150 153 113,700
2020/12/11 148 152 148 151 150,300
2020/12/10 149 150 148 150 115,400
2020/12/09 151 152 148 149 108,800
2020/12/08 148 152 148 152 120,500
2020/12/07 155 155 148 148 412,900
2020/12/04 168 170 154 155 1,704,400
2020/12/03 155 158 155 158 80,900
2020/12/02 156 159 156 156 89,200
2020/12/01 157 159 156 156 77,400
2020/11/30 157 159 155 156 94,600
2020/11/27 158 159 155 155 67,300
2020/11/26 155 159 155 159 74,300
2020/11/25 159 159 155 155 150,500
2020/11/24 158 160 155 159 207,400
2020/11/20 151 160 151 158 236,600
2020/11/19 153 155 152 154 128,200
2020/11/18 151 155 148 153 260,800
2020/11/17 159 159 146 149 553,700
2020/11/16 155 164 151 161 937,500
2020/11/13 151 152 148 150 131,100
2020/11/12 158 158 151 152 173,800
2020/11/11 156 160 155 156 198,700
2020/11/10 160 160 155 155 280,100
2020/11/09 157 161 156 156 159,200
2020/11/06 151 161 151 160 487,600
2020/11/05 152 153 148 152 186,400
2020/11/04 151 154 148 153 274,900
2020/11/02 144 148 144 146 151,300
2020/10/30 150 151 144 146 240,100
2020/10/29 146 150 144 149 233,000
2020/10/28 150 153 146 146 173,400
2020/10/27 146 155 146 152 475,200
2020/10/26 148 150 146 147 383,500
2020/10/23 159 184 146 149 5,286,300
2020/10/22 166 166 156 158 247,900
2020/10/21 165 167 163 164 113,000
2020/10/20 161 170 161 165 449,300
2020/10/19 158 162 155 162 177,400
2020/10/16 157 162 156 158 207,700
2020/10/15 169 169 159 159 560,400
2020/10/14 168 169 164 169 278,200
2020/10/13 167 170 161 165 607,100
2020/10/12 160 169 158 169 476,100
2020/10/09 159 163 158 160 214,800
2020/10/08 158 160 157 159 145,100
2020/10/07 158 159 155 156 108,800
2020/10/06 156 159 155 157 80,000
2020/10/05 151 157 151 156 109,500
2020/10/02 159 160 151 152 225,800
2020/09/30 160 160 157 159 117,300
2020/09/29 154 160 153 160 153,600
2020/09/28 158 158 152 153 128,700
2020/09/25 154 158 154 156 141,400
2020/09/24 158 160 155 155 192,300
2020/09/23 162 162 157 159 278,300
2020/09/18 161 164 160 161 147,800
2020/09/17 165 165 160 162 136,800
2020/09/16 160 164 160 163 220,100
2020/09/15 161 161 158 160 149,100
2020/09/14 160 165 158 160 400,300
2020/09/11 155 159 153 159 326,800
2020/09/10 158 159 155 155 208,100
2020/09/09 157 160 155 159 227,100
2020/09/08 161 161 157 159 346,800
2020/09/07 162 166 159 162 425,600
2020/09/04 161 165 160 161 626,400
2020/09/03 170 173 162 167 1,741,300
2020/09/02 176 205 163 165 19,552,600
2020/09/01 155 159 154 156 187,200
2020/08/31 145 155 145 153 292,200
2020/08/28 156 157 143 146 550,300
2020/08/27 164 166 157 157 1,365,200
2020/08/26 179 183 171 180 601,400
2020/08/25 192 192 171 175 893,200
2020/08/24 190 192 182 191 500,100
2020/08/21 176 181 172 181 306,800
2020/08/20 177 177 166 171 238,800
2020/08/19 173 177 169 176 231,000
2020/08/18 170 172 166 169 323,600
2020/08/17 162 167 157 167 192,900
2020/08/14 153 164 152 159 172,900
2020/08/13 151 154 151 153 87,600
2020/08/12 152 152 147 152 81,200
2020/08/11 148 152 147 151 91,400
2020/08/07 145 148 143 148 42,400
2020/08/06 151 151 143 145 129,800
2020/08/05 148 151 147 149 113,600
2020/08/04 144 149 144 148 75,800
2020/08/03 138 145 138 143 116,000
2020/07/31 149 149 133 138 294,600
2020/07/30 147 148 143 147 181,000
2020/07/29 154 154 147 147 215,800
2020/07/28 165 169 155 156 338,300
2020/07/27 163 165 162 163 55,900
2020/07/22 163 165 161 163 110,300
2020/07/21 157 165 157 164 136,800
2020/07/20 154 157 152 157 138,400
2020/07/17 159 159 148 151 426,900
2020/07/16 166 167 160 161 143,800
2020/07/15 165 167 159 164 243,400
2020/07/14 176 178 166 166 351,200
2020/07/13 181 187 174 178 1,068,300
2020/07/10 174 181 172 176 510,900
2020/07/09 168 174 165 174 189,500
2020/07/08 168 170 163 167 87,900
2020/07/07 170 171 163 168 121,900
2020/07/06 162 171 160 171 134,600
2020/07/03 157 168 157 160 280,500
2020/07/02 162 162 147 159 393,900
2020/07/01 164 167 162 163 129,300
2020/06/30 168 168 161 164 219,700
2020/06/29 171 173 162 163 344,300
2020/06/26 179 180 171 174 339,900
2020/06/25 182 184 177 180 231,900
2020/06/24 189 192 181 186 720,900
2020/06/23 182 184 176 180 510,900
2020/06/22 185 185 181 184 304,100
2020/06/19 174 186 173 185 813,100
2020/06/18 179 181 174 177 752,600
2020/06/17 198 200 181 184 1,142,600
2020/06/16 190 198 185 190 1,044,800
2020/06/15 239 246 183 183 4,583,500
2020/06/12 205 246 202 241 4,718,000
2020/06/11 192 225 182 220 4,266,400
2020/06/10 175 195 173 192 908,000
2020/06/09 187 187 180 183 504,700
2020/06/08 185 192 185 188 737,400
2020/06/05 185 185 180 183 345,200
2020/06/04 174 185 174 180 376,100
2020/06/03 182 185 169 178 887,100
2020/06/02 168 203 164 187 3,943,400
2020/06/01 140 180 140 169 3,818,500
2020/05/29 135 145 134 140 170,400
2020/05/28 137 138 134 134 89,700
2020/05/27 139 139 132 136 107,400
2020/05/26 138 138 133 136 77,700
2020/05/25 128 136 126 135 84,400
2020/05/22 126 129 125 125 42,000
2020/05/21 130 130 126 126 61,500
2020/05/20 122 127 122 127 38,200
2020/05/19 127 127 124 124 30,900
2020/05/18 123 125 120 123 30,600
2020/05/15 126 127 123 123 62,300
2020/05/14 127 132 126 126 108,300
2020/05/13 127 129 126 128 44,500
2020/05/12 128 130 127 127 83,000
2020/05/11 123 130 123 128 106,800
2020/05/08 126 127 120 124 141,600
2020/05/07 122 125 121 125 140,200
2020/05/01 118 120 117 117 81,100
2020/04/30 122 125 120 120 222,300
2020/04/28 116 121 114 119 107,100
2020/04/27 113 115 113 115 64,100
2020/04/24 110 114 110 111 55,300
2020/04/23 109 114 109 112 71,100
2020/04/22 111 112 109 110 78,300
2020/04/21 116 116 108 113 178,900
2020/04/20 120 121 116 116 105,600
2020/04/17 117 119 114 116 139,700
2020/04/16 114 117 113 116 37,300
2020/04/15 117 117 113 113 73,000
2020/04/14 112 116 111 113 62,900
2020/04/13 112 114 112 113 24,200
2020/04/10 113 114 110 112 72,600
2020/04/09 115 116 104 113 172,700
2020/04/08 113 115 110 114 64,700
2020/04/07 109 115 104 109 162,700
2020/04/06 96 106 96 104 94,800
2020/04/03 105 110 98 99 141,000
2020/04/02 104 108 103 104 100,500
2020/04/01 114 114 106 106 173,700
2020/03/31 113 118 111 114 323,700
2020/03/30 113 152 112 117 3,479,400
2020/03/27 112 113 103 108 127,800
2020/03/26 113 113 108 110 60,800
2020/03/25 118 118 110 114 107,900
2020/03/24 100 108 100 107 113,400
2020/03/23 93 103 92 100 119,300
2020/03/19 104 105 95 97 129,500
2020/03/18 100 105 100 101 92,800
2020/03/17 88 99 88 98 137,300
2020/03/16 105 107 90 93 511,200
2020/03/13 104 107 98 100 378,300
2020/03/12 126 130 115 115 281,000
2020/03/11 138 144 130 130 122,100
2020/03/10 135 139 124 139 262,400
2020/03/09 146 146 137 137 270,700
2020/03/06 158 158 146 147 106,500
2020/03/05 156 158 155 157 22,300
2020/03/04 148 155 148 154 22,200
2020/03/03 159 159 148 150 132,800
2020/03/02 147 163 147 154 163,700
2020/02/28 158 158 144 148 488,300
2020/02/27 167 168 160 161 297,100
2020/02/26 171 174 167 168 111,700
2020/02/25 174 175 170 170 141,600
2020/02/21 179 180 178 179 56,600
2020/02/20 185 187 180 181 25,300
2020/02/19 178 182 178 182 33,900
2020/02/18 182 182 178 179 64,400
2020/02/17 187 187 181 182 104,000
2020/02/14 191 191 185 191 38,400
2020/02/13 190 192 189 192 14,300
2020/02/12 189 193 189 190 42,300
2020/02/10 190 191 186 188 71,300
2020/02/07 193 193 189 191 20,700
2020/02/06 194 194 191 191 35,800
2020/02/05 188 192 188 190 39,600
2020/02/04 183 190 183 187 47,000
2020/02/03 180 188 180 186 65,100
2020/01/31 184 186 182 183 77,400
2020/01/30 190 190 182 183 174,500
2020/01/29 190 191 187 190 74,500
2020/01/28 190 194 188 190 63,500
2020/01/27 191 193 185 190 203,700
2020/01/24 200 200 195 197 55,600
2020/01/23 202 203 199 200 45,000
2020/01/22 205 208 201 202 43,100
2020/01/21 203 212 198 206 139,900
2020/01/20 207 210 201 202 146,100
2020/01/17 213 216 204 207 155,600
2020/01/16 216 218 210 211 177,300
2020/01/15 209 220 209 215 436,500
2020/01/14 213 214 202 212 311,200
2020/01/10 199 210 199 210 259,400
2020/01/09 195 203 195 199 134,400
2020/01/08 197 198 191 194 191,500
2020/01/07 194 202 194 197 158,000
2020/01/06 194 197 192 192 44,600

このページの先頭へ