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 |
---|---|---|---|---|---|
2021/12/30 | 148 | 151 | 147 | 150 | 203,600 |
2021/12/29 | 146 | 151 | 145 | 150 | 348,600 |
2021/12/28 | 147 | 148 | 144 | 145 | 323,000 |
2021/12/27 | 149 | 151 | 145 | 145 | 299,000 |
2021/12/24 | 151 | 154 | 148 | 148 | 523,900 |
2021/12/23 | 148 | 149 | 147 | 147 | 200,700 |
2021/12/22 | 149 | 152 | 148 | 149 | 397,100 |
2021/12/21 | 147 | 148 | 144 | 147 | 395,100 |
2021/12/20 | 148 | 150 | 145 | 145 | 805,900 |
2021/12/17 | 154 | 160 | 149 | 150 | 1,554,500 |
2021/12/16 | 155 | 158 | 152 | 153 | 1,358,400 |
2021/12/15 | 163 | 166 | 152 | 153 | 2,350,100 |
2021/12/14 | 182 | 188 | 160 | 166 | 5,573,600 |
2021/12/13 | 205 | 218 | 167 | 173 | 7,486,800 |
2021/12/10 | 218 | 239 | 189 | 191 | 16,620,900 |
2021/12/09 | 197 | 197 | 197 | 197 | 1,066,800 |
2021/12/08 | 147 | 147 | 145 | 147 | 57,100 |
2021/12/07 | 146 | 147 | 145 | 146 | 53,800 |
2021/12/06 | 146 | 147 | 142 | 143 | 89,700 |
2021/12/03 | 142 | 148 | 141 | 146 | 111,700 |
2021/12/02 | 143 | 146 | 141 | 142 | 160,500 |
2021/12/01 | 142 | 147 | 142 | 146 | 97,400 |
2021/11/30 | 149 | 153 | 142 | 143 | 271,800 |
2021/11/29 | 151 | 155 | 148 | 148 | 246,100 |
2021/11/26 | 155 | 159 | 154 | 155 | 121,000 |
2021/11/25 | 155 | 161 | 153 | 157 | 214,800 |
2021/11/24 | 155 | 169 | 152 | 155 | 917,300 |
2021/11/22 | 162 | 162 | 155 | 155 | 275,300 |
2021/11/19 | 161 | 167 | 158 | 161 | 323,800 |
2021/11/18 | 161 | 166 | 156 | 161 | 448,500 |
2021/11/17 | 160 | 165 | 154 | 160 | 665,300 |
2021/11/16 | 168 | 168 | 160 | 161 | 518,700 |
2021/11/15 | 169 | 173 | 157 | 164 | 1,196,000 |
2021/11/12 | 168 | 170 | 160 | 166 | 440,700 |
2021/11/11 | 168 | 173 | 161 | 170 | 602,900 |
2021/11/10 | 155 | 170 | 153 | 170 | 642,500 |
2021/11/09 | 160 | 172 | 152 | 155 | 1,890,800 |
2021/11/08 | 148 | 156 | 145 | 155 | 502,700 |
2021/11/05 | 151 | 157 | 146 | 147 | 730,300 |
2021/11/04 | 159 | 180 | 151 | 155 | 5,079,600 |
2021/11/02 | 144 | 145 | 141 | 144 | 43,700 |
2021/11/01 | 140 | 144 | 140 | 144 | 40,000 |
2021/10/29 | 140 | 142 | 140 | 141 | 21,100 |
2021/10/28 | 140 | 142 | 140 | 140 | 11,000 |
2021/10/27 | 140 | 142 | 140 | 140 | 22,300 |
2021/10/26 | 140 | 142 | 140 | 141 | 4,500 |
2021/10/25 | 140 | 142 | 139 | 140 | 21,900 |
2021/10/22 | 140 | 142 | 140 | 140 | 42,500 |
2021/10/21 | 142 | 142 | 140 | 140 | 49,900 |
2021/10/20 | 141 | 143 | 141 | 143 | 44,900 |
2021/10/19 | 141 | 143 | 141 | 142 | 13,900 |
2021/10/18 | 144 | 144 | 140 | 141 | 67,100 |
2021/10/15 | 142 | 144 | 142 | 144 | 38,500 |
2021/10/14 | 150 | 153 | 141 | 144 | 407,200 |
2021/10/13 | 141 | 142 | 141 | 142 | 21,500 |
2021/10/12 | 143 | 143 | 141 | 141 | 13,700 |
2021/10/11 | 143 | 144 | 142 | 142 | 28,300 |
2021/10/08 | 140 | 142 | 139 | 140 | 33,600 |
2021/10/07 | 141 | 143 | 139 | 141 | 37,000 |
2021/10/06 | 141 | 142 | 139 | 142 | 51,600 |
2021/10/05 | 142 | 144 | 139 | 143 | 76,500 |
2021/10/04 | 146 | 146 | 140 | 145 | 74,700 |
2021/10/01 | 144 | 146 | 144 | 146 | 24,400 |
2021/09/30 | 147 | 147 | 145 | 146 | 13,400 |
2021/09/29 | 147 | 148 | 142 | 146 | 63,500 |
2021/09/28 | 146 | 148 | 146 | 147 | 17,700 |
2021/09/27 | 147 | 148 | 147 | 148 | 16,000 |
2021/09/24 | 147 | 148 | 146 | 147 | 20,300 |
2021/09/22 | 146 | 147 | 145 | 146 | 33,500 |
2021/09/21 | 147 | 148 | 146 | 147 | 46,300 |
2021/09/17 | 148 | 149 | 147 | 148 | 51,200 |
2021/09/16 | 152 | 152 | 149 | 149 | 37,400 |
2021/09/15 | 151 | 152 | 150 | 152 | 12,800 |
2021/09/14 | 153 | 153 | 150 | 151 | 40,000 |
2021/09/13 | 150 | 153 | 150 | 152 | 11,500 |
2021/09/10 | 151 | 153 | 150 | 152 | 16,000 |
2021/09/09 | 152 | 153 | 149 | 151 | 29,300 |
2021/09/08 | 151 | 152 | 150 | 152 | 13,000 |
2021/09/07 | 151 | 152 | 150 | 151 | 18,400 |
2021/09/06 | 152 | 154 | 150 | 150 | 32,300 |
2021/09/03 | 152 | 153 | 151 | 152 | 25,100 |
2021/09/02 | 153 | 153 | 149 | 152 | 43,200 |
2021/09/01 | 150 | 153 | 148 | 153 | 43,700 |
2021/08/31 | 150 | 153 | 149 | 151 | 58,700 |
2021/08/30 | 147 | 150 | 146 | 149 | 46,900 |
2021/08/27 | 148 | 160 | 145 | 147 | 405,000 |
2021/08/26 | 147 | 148 | 145 | 148 | 32,700 |
2021/08/25 | 146 | 148 | 145 | 147 | 15,300 |
2021/08/24 | 145 | 147 | 145 | 146 | 14,500 |
2021/08/23 | 145 | 147 | 145 | 146 | 13,500 |
2021/08/20 | 147 | 149 | 146 | 146 | 44,400 |
2021/08/19 | 145 | 149 | 145 | 148 | 22,400 |
2021/08/18 | 145 | 147 | 145 | 146 | 21,500 |
2021/08/17 | 144 | 146 | 144 | 145 | 45,400 |
2021/08/16 | 146 | 147 | 144 | 146 | 63,400 |
2021/08/13 | 146 | 160 | 145 | 148 | 418,100 |
2021/08/12 | 148 | 148 | 145 | 148 | 37,900 |
2021/08/11 | 145 | 148 | 145 | 148 | 43,700 |
2021/08/10 | 143 | 146 | 142 | 146 | 24,200 |
2021/08/06 | 145 | 147 | 143 | 144 | 46,800 |
2021/08/05 | 143 | 147 | 143 | 146 | 29,100 |
2021/08/04 | 149 | 149 | 142 | 146 | 111,700 |
2021/08/03 | 150 | 151 | 145 | 149 | 91,000 |
2021/08/02 | 151 | 151 | 150 | 150 | 24,800 |
2021/07/30 | 152 | 159 | 150 | 150 | 197,400 |
2021/07/29 | 152 | 154 | 151 | 152 | 18,200 |
2021/07/28 | 153 | 154 | 151 | 151 | 42,900 |
2021/07/27 | 154 | 154 | 152 | 153 | 18,200 |
2021/07/26 | 155 | 155 | 153 | 154 | 27,100 |
2021/07/21 | 154 | 155 | 153 | 154 | 18,800 |
2021/07/20 | 153 | 154 | 152 | 154 | 19,500 |
2021/07/19 | 155 | 156 | 153 | 155 | 53,100 |
2021/07/16 | 155 | 156 | 155 | 156 | 19,400 |
2021/07/15 | 155 | 157 | 155 | 155 | 7,200 |
2021/07/14 | 156 | 157 | 155 | 156 | 8,600 |
2021/07/13 | 156 | 157 | 155 | 156 | 24,400 |
2021/07/12 | 155 | 156 | 154 | 156 | 29,000 |
2021/07/09 | 154 | 156 | 152 | 156 | 70,800 |
2021/07/08 | 155 | 156 | 153 | 155 | 42,100 |
2021/07/07 | 155 | 157 | 155 | 155 | 37,200 |
2021/07/06 | 157 | 158 | 155 | 157 | 25,900 |
2021/07/05 | 155 | 157 | 154 | 157 | 61,200 |
2021/07/02 | 155 | 156 | 154 | 155 | 13,900 |
2021/07/01 | 155 | 156 | 154 | 154 | 26,100 |
2021/06/30 | 156 | 156 | 154 | 156 | 38,100 |
2021/06/29 | 155 | 156 | 154 | 156 | 16,100 |
2021/06/28 | 154 | 155 | 153 | 155 | 30,100 |
2021/06/25 | 155 | 155 | 154 | 154 | 19,300 |
2021/06/24 | 154 | 155 | 153 | 154 | 14,700 |
2021/06/23 | 154 | 155 | 152 | 154 | 33,900 |
2021/06/22 | 155 | 156 | 153 | 154 | 24,700 |
2021/06/21 | 155 | 155 | 152 | 153 | 54,700 |
2021/06/18 | 155 | 156 | 155 | 156 | 21,800 |
2021/06/17 | 156 | 156 | 155 | 156 | 9,800 |
2021/06/16 | 156 | 156 | 154 | 156 | 24,400 |
2021/06/15 | 155 | 156 | 153 | 156 | 25,600 |
2021/06/14 | 154 | 155 | 154 | 154 | 34,400 |
2021/06/11 | 156 | 157 | 154 | 154 | 61,800 |
2021/06/10 | 157 | 157 | 156 | 156 | 34,500 |
2021/06/09 | 159 | 159 | 156 | 157 | 28,000 |
2021/06/08 | 157 | 159 | 156 | 158 | 42,900 |
2021/06/07 | 156 | 158 | 155 | 156 | 59,200 |
2021/06/04 | 155 | 157 | 155 | 156 | 16,300 |
2021/06/03 | 158 | 158 | 155 | 157 | 42,200 |
2021/06/02 | 156 | 158 | 155 | 158 | 49,700 |
2021/06/01 | 159 | 160 | 156 | 156 | 38,100 |
2021/05/31 | 162 | 162 | 158 | 160 | 48,600 |
2021/05/28 | 160 | 161 | 159 | 161 | 59,700 |
2021/05/27 | 157 | 160 | 156 | 160 | 60,300 |
2021/05/26 | 157 | 161 | 155 | 157 | 116,700 |
2021/05/25 | 156 | 157 | 155 | 156 | 24,100 |
2021/05/24 | 159 | 159 | 155 | 155 | 37,300 |
2021/05/21 | 155 | 162 | 155 | 157 | 191,900 |
2021/05/20 | 154 | 157 | 153 | 155 | 58,900 |
2021/05/19 | 154 | 156 | 153 | 154 | 50,100 |
2021/05/18 | 152 | 155 | 151 | 154 | 42,200 |
2021/05/17 | 162 | 162 | 150 | 152 | 324,000 |
2021/05/14 | 154 | 160 | 154 | 160 | 99,400 |
2021/05/13 | 155 | 158 | 152 | 154 | 128,200 |
2021/05/12 | 161 | 161 | 154 | 158 | 215,000 |
2021/05/11 | 161 | 163 | 160 | 160 | 85,100 |
2021/05/10 | 165 | 165 | 161 | 163 | 55,500 |
2021/05/07 | 166 | 166 | 164 | 165 | 51,200 |
2021/05/06 | 164 | 166 | 164 | 166 | 55,500 |
2021/04/30 | 164 | 165 | 162 | 164 | 19,800 |
2021/04/28 | 162 | 164 | 161 | 163 | 57,100 |
2021/04/27 | 166 | 168 | 162 | 162 | 81,500 |
2021/04/26 | 161 | 165 | 160 | 162 | 84,600 |
2021/04/23 | 157 | 160 | 157 | 160 | 47,000 |
2021/04/22 | 158 | 160 | 156 | 158 | 77,800 |
2021/04/21 | 161 | 163 | 157 | 157 | 163,300 |
2021/04/20 | 166 | 166 | 162 | 164 | 133,000 |
2021/04/19 | 164 | 168 | 162 | 167 | 118,500 |
2021/04/16 | 162 | 166 | 159 | 163 | 126,600 |
2021/04/15 | 165 | 167 | 161 | 163 | 182,600 |
2021/04/14 | 161 | 166 | 160 | 165 | 187,900 |
2021/04/13 | 157 | 162 | 156 | 160 | 132,700 |
2021/04/12 | 158 | 158 | 155 | 156 | 58,500 |
2021/04/09 | 156 | 158 | 155 | 157 | 124,200 |
2021/04/08 | 160 | 163 | 156 | 156 | 226,900 |
2021/04/07 | 157 | 160 | 157 | 157 | 169,300 |
2021/04/06 | 164 | 165 | 158 | 160 | 602,700 |
2021/04/05 | 158 | 180 | 155 | 166 | 3,027,100 |
2021/04/02 | 155 | 158 | 154 | 158 | 85,400 |
2021/04/01 | 156 | 156 | 153 | 155 | 20,400 |
2021/03/31 | 154 | 156 | 153 | 154 | 22,300 |
2021/03/30 | 152 | 155 | 152 | 154 | 44,200 |
2021/03/29 | 158 | 158 | 153 | 153 | 67,500 |
2021/03/26 | 154 | 157 | 152 | 156 | 55,800 |
2021/03/25 | 151 | 155 | 151 | 155 | 97,200 |
2021/03/24 | 153 | 156 | 151 | 154 | 141,700 |
2021/03/23 | 159 | 159 | 153 | 154 | 171,800 |
2021/03/22 | 156 | 160 | 156 | 157 | 94,700 |
2021/03/19 | 157 | 157 | 155 | 157 | 231,900 |
2021/03/18 | 166 | 176 | 155 | 159 | 2,538,000 |
2021/03/17 | 157 | 165 | 156 | 165 | 715,400 |
2021/03/16 | 157 | 157 | 156 | 157 | 28,200 |
2021/03/15 | 155 | 157 | 154 | 157 | 54,200 |
2021/03/12 | 152 | 156 | 152 | 155 | 93,800 |
2021/03/11 | 152 | 154 | 152 | 152 | 33,600 |
2021/03/10 | 152 | 152 | 151 | 152 | 19,200 |
2021/03/09 | 150 | 152 | 150 | 151 | 25,800 |
2021/03/08 | 150 | 152 | 149 | 149 | 46,500 |
2021/03/05 | 148 | 151 | 147 | 151 | 96,900 |
2021/03/04 | 153 | 153 | 149 | 152 | 57,800 |
2021/03/03 | 152 | 153 | 152 | 153 | 35,400 |
2021/03/02 | 152 | 154 | 152 | 154 | 63,100 |
2021/03/01 | 152 | 154 | 151 | 153 | 63,400 |
2021/02/26 | 153 | 154 | 152 | 152 | 116,500 |
2021/02/25 | 155 | 157 | 154 | 156 | 74,300 |
2021/02/24 | 158 | 159 | 155 | 156 | 112,300 |
2021/02/22 | 157 | 161 | 157 | 160 | 126,300 |
2021/02/19 | 157 | 158 | 154 | 157 | 68,200 |
2021/02/18 | 158 | 162 | 156 | 158 | 229,400 |
2021/02/17 | 152 | 159 | 151 | 159 | 147,100 |
2021/02/16 | 157 | 157 | 152 | 152 | 100,700 |
2021/02/15 | 158 | 160 | 155 | 156 | 94,100 |
2021/02/12 | 158 | 160 | 157 | 159 | 66,800 |
2021/02/10 | 156 | 161 | 155 | 160 | 196,200 |
2021/02/09 | 156 | 157 | 154 | 155 | 71,700 |
2021/02/08 | 154 | 156 | 154 | 155 | 52,500 |
2021/02/05 | 155 | 157 | 153 | 155 | 106,400 |
2021/02/04 | 153 | 158 | 152 | 154 | 141,700 |
2021/02/03 | 152 | 153 | 150 | 152 | 38,800 |
2021/02/02 | 150 | 152 | 149 | 151 | 29,400 |
2021/02/01 | 148 | 152 | 148 | 150 | 21,600 |
2021/01/29 | 150 | 151 | 148 | 150 | 75,000 |
2021/01/28 | 151 | 152 | 149 | 150 | 119,700 |
2021/01/27 | 152 | 153 | 151 | 153 | 86,300 |
2021/01/26 | 154 | 154 | 152 | 153 | 49,700 |
2021/01/25 | 154 | 155 | 153 | 154 | 58,600 |
2021/01/22 | 152 | 153 | 152 | 153 | 20,400 |
2021/01/21 | 151 | 153 | 151 | 152 | 26,300 |
2021/01/20 | 152 | 153 | 151 | 151 | 26,600 |
2021/01/19 | 152 | 153 | 151 | 153 | 28,000 |
2021/01/18 | 151 | 152 | 150 | 152 | 40,000 |
2021/01/15 | 152 | 153 | 151 | 153 | 36,100 |
2021/01/14 | 154 | 154 | 151 | 153 | 99,500 |
2021/01/13 | 151 | 154 | 151 | 154 | 63,000 |
2021/01/12 | 154 | 154 | 152 | 152 | 54,900 |
2021/01/08 | 151 | 154 | 151 | 154 | 44,700 |
2021/01/07 | 151 | 155 | 149 | 154 | 179,800 |
2021/01/06 | 149 | 152 | 149 | 152 | 92,600 |
2021/01/05 | 150 | 152 | 149 | 151 | 53,700 |
2021/01/04 | 150 | 151 | 148 | 151 | 78,000 |