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
2022/12/30 133 135 133 134 29,900
2022/12/29 133 135 133 134 44,200
2022/12/28 135 135 133 134 56,200
2022/12/27 135 135 134 135 50,800
2022/12/26 136 136 134 134 62,500
2022/12/23 136 136 135 135 15,100
2022/12/22 135 138 135 135 53,800
2022/12/21 135 137 134 136 30,100
2022/12/20 139 140 135 135 103,400
2022/12/19 139 140 139 139 7,900
2022/12/16 140 141 140 140 9,800
2022/12/15 140 142 140 140 36,200
2022/12/14 140 142 140 140 32,800
2022/12/13 140 142 139 142 34,200
2022/12/12 138 140 137 140 52,800
2022/12/09 140 141 138 138 41,500
2022/12/08 139 140 139 139 24,100
2022/12/07 140 142 139 139 13,300
2022/12/06 142 142 140 141 27,300
2022/12/05 140 141 139 141 13,600
2022/12/02 139 142 139 139 42,900
2022/12/01 142 142 140 140 11,200
2022/11/30 143 143 140 142 63,100
2022/11/29 139 141 139 139 19,700
2022/11/28 140 141 139 139 14,700
2022/11/25 141 142 139 139 36,100
2022/11/24 140 140 139 139 11,200
2022/11/22 139 140 138 139 22,500
2022/11/21 140 140 138 140 18,600
2022/11/18 139 141 139 139 18,300
2022/11/17 141 142 139 141 8,700
2022/11/16 140 141 139 141 7,000
2022/11/15 139 141 138 140 39,300
2022/11/14 138 144 136 144 299,600
2022/11/11 139 139 137 137 25,600
2022/11/10 137 139 137 138 7,800
2022/11/09 138 138 137 137 2,200
2022/11/08 139 139 137 138 17,300
2022/11/07 136 140 136 137 65,800
2022/11/04 137 138 136 136 4,600
2022/11/02 136 139 136 137 17,100
2022/11/01 138 138 136 136 18,000
2022/10/31 139 139 136 138 24,900
2022/10/28 138 140 137 138 15,100
2022/10/27 140 140 138 138 7,000
2022/10/26 141 141 138 140 21,200
2022/10/25 136 142 136 141 109,000
2022/10/24 137 138 137 138 30,300
2022/10/21 136 137 135 137 8,300
2022/10/20 137 137 136 136 3,000
2022/10/19 135 137 135 137 16,500
2022/10/18 136 136 134 135 20,200
2022/10/17 136 136 135 135 10,000
2022/10/14 135 136 135 135 15,700
2022/10/13 135 136 134 134 31,700
2022/10/12 135 136 135 135 11,800
2022/10/11 135 136 135 135 31,800
2022/10/07 135 136 135 136 14,200
2022/10/06 136 136 135 135 22,000
2022/10/05 137 137 134 135 31,600
2022/10/04 136 136 135 135 28,400
2022/10/03 136 137 135 135 46,300
2022/09/30 137 138 136 138 11,400
2022/09/29 137 138 135 137 51,500
2022/09/28 136 138 133 135 103,100
2022/09/27 139 140 136 137 72,200
2022/09/26 138 140 138 139 25,700
2022/09/22 139 140 138 139 29,200
2022/09/21 141 141 139 140 95,100
2022/09/20 143 143 141 142 24,400
2022/09/16 142 143 141 141 27,100
2022/09/15 142 144 141 143 39,800
2022/09/14 141 144 141 142 92,000
2022/09/13 143 144 142 144 21,700
2022/09/12 143 144 142 142 42,500
2022/09/09 143 143 142 143 39,900
2022/09/08 145 145 142 142 57,900
2022/09/07 144 145 143 144 39,900
2022/09/06 143 145 143 145 19,900
2022/09/05 145 145 143 145 19,100
2022/09/02 144 146 143 145 45,300
2022/09/01 145 146 144 145 44,900
2022/08/31 146 146 144 146 21,800
2022/08/30 144 146 144 146 28,900
2022/08/29 142 146 142 145 102,000
2022/08/26 147 147 145 146 34,000
2022/08/25 146 147 146 147 14,800
2022/08/24 145 146 145 145 7,300
2022/08/23 145 146 145 145 22,800
2022/08/22 145 146 145 145 14,700
2022/08/19 145 147 145 145 39,900
2022/08/18 145 146 145 146 16,800
2022/08/17 145 147 145 145 49,800
2022/08/16 145 147 145 146 46,700
2022/08/15 143 144 143 144 40,900
2022/08/12 145 148 140 144 247,800
2022/08/10 146 147 145 145 33,400
2022/08/09 145 147 145 146 37,300
2022/08/08 147 147 145 145 40,000
2022/08/05 145 147 145 146 24,200
2022/08/04 146 147 145 145 52,300
2022/08/03 146 147 146 146 25,900
2022/08/02 148 148 146 146 44,000
2022/08/01 147 147 146 146 29,100
2022/07/29 146 147 146 146 40,900
2022/07/28 147 148 145 145 68,000
2022/07/27 146 148 145 146 102,200
2022/07/26 153 158 146 146 1,053,300
2022/07/25 147 148 147 148 32,300
2022/07/22 148 148 145 146 20,400
2022/07/21 145 147 145 146 72,100
2022/07/20 148 148 145 146 48,200
2022/07/19 145 150 145 145 119,200
2022/07/15 147 148 145 145 36,700
2022/07/14 146 148 146 147 17,200
2022/07/13 146 147 145 147 19,100
2022/07/12 147 147 144 147 50,300
2022/07/11 147 151 147 148 57,700
2022/07/08 149 151 147 147 103,300
2022/07/07 150 150 148 149 25,400
2022/07/06 147 150 147 150 24,300
2022/07/05 148 150 148 148 37,700
2022/07/04 147 149 146 147 49,200
2022/07/01 152 152 146 146 92,400
2022/06/30 148 151 148 150 49,900
2022/06/29 150 151 148 148 219,600
2022/06/28 147 152 145 150 328,800
2022/06/27 145 147 144 145 48,800
2022/06/24 144 147 142 145 136,900
2022/06/23 142 144 142 143 44,400
2022/06/22 142 145 141 143 157,400
2022/06/21 141 144 140 142 55,100
2022/06/20 142 143 139 139 100,300
2022/06/17 141 142 140 141 120,200
2022/06/16 143 144 141 142 93,000
2022/06/15 146 146 141 141 230,700
2022/06/14 152 160 143 148 1,433,800
2022/06/13 147 149 146 147 165,200
2022/06/10 146 150 145 150 96,700
2022/06/09 147 150 147 148 118,300
2022/06/08 147 149 146 148 244,600
2022/06/07 144 146 143 145 95,000
2022/06/06 143 147 142 146 116,900
2022/06/03 144 144 143 143 39,500
2022/06/02 145 145 142 143 66,500
2022/06/01 147 147 145 145 38,900
2022/05/31 146 148 145 148 36,700
2022/05/30 145 147 143 147 91,900
2022/05/27 146 146 142 142 101,100
2022/05/26 144 146 143 146 121,500
2022/05/25 142 144 140 144 59,200
2022/05/24 149 149 142 142 115,100
2022/05/23 145 148 143 148 146,800
2022/05/20 143 144 141 143 68,100
2022/05/19 141 144 140 144 119,300
2022/05/18 141 145 141 142 92,900
2022/05/17 141 142 139 140 141,800
2022/05/16 143 145 140 140 90,300
2022/05/13 141 146 141 143 191,100
2022/05/12 144 145 141 141 116,700
2022/05/11 147 147 144 145 94,500
2022/05/10 143 147 141 147 113,800
2022/05/09 147 148 144 144 146,600
2022/05/06 149 149 146 148 76,600
2022/05/02 148 151 147 148 91,100
2022/04/28 149 149 147 147 64,500
2022/04/27 148 150 147 149 91,800
2022/04/26 149 153 148 151 133,300
2022/04/25 147 150 146 148 92,200
2022/04/22 150 151 145 151 159,900
2022/04/21 152 154 150 150 181,500
2022/04/20 156 156 152 152 133,100
2022/04/19 157 158 153 153 99,700
2022/04/18 162 162 154 155 229,200
2022/04/15 163 164 162 162 46,200
2022/04/14 167 169 163 164 137,500
2022/04/13 160 165 160 164 118,400
2022/04/12 161 163 158 163 199,800
2022/04/11 170 170 163 166 150,400
2022/04/08 163 171 161 171 192,100
2022/04/07 168 170 161 162 219,800
2022/04/06 170 174 167 172 261,200
2022/04/05 170 174 166 173 278,200
2022/04/04 166 173 162 170 549,800
2022/04/01 162 163 157 163 318,300
2022/03/31 156 163 154 160 441,700
2022/03/30 154 156 153 155 185,700
2022/03/29 153 154 152 153 93,800
2022/03/28 156 156 152 152 92,100
2022/03/25 156 157 154 154 153,300
2022/03/24 154 157 152 156 279,000
2022/03/23 152 155 151 151 232,600
2022/03/22 152 152 150 151 78,900
2022/03/18 150 152 149 152 116,700
2022/03/17 147 152 146 150 279,500
2022/03/16 147 148 145 145 105,900
2022/03/15 145 149 143 147 274,900
2022/03/14 139 161 137 148 2,341,700
2022/03/11 138 139 136 137 61,800
2022/03/10 138 140 138 138 69,800
2022/03/09 136 137 134 135 141,500
2022/03/08 136 140 135 136 102,600
2022/03/07 142 142 137 138 130,100
2022/03/04 145 145 141 143 168,100
2022/03/03 147 147 144 146 75,800
2022/03/02 146 146 144 146 67,300
2022/03/01 147 149 145 148 133,700
2022/02/28 141 146 141 146 161,300
2022/02/25 136 143 135 142 197,800
2022/02/24 139 139 134 135 195,700
2022/02/22 135 140 135 140 108,300
2022/02/21 139 140 135 138 134,000
2022/02/18 139 143 137 140 243,400
2022/02/17 145 146 143 144 97,700
2022/02/16 142 146 142 145 130,400
2022/02/15 148 148 140 142 308,300
2022/02/14 151 158 147 148 773,600
2022/02/10 151 153 147 153 194,100
2022/02/09 146 151 144 150 191,900
2022/02/08 147 147 144 145 109,600
2022/02/07 150 150 145 148 152,300
2022/02/04 148 148 145 148 109,300
2022/02/03 145 148 144 148 159,000
2022/02/02 145 148 143 148 236,200
2022/02/01 140 145 138 145 505,100
2022/01/31 131 140 131 138 146,400
2022/01/28 132 133 128 131 240,700
2022/01/27 135 138 130 131 210,100
2022/01/26 134 137 133 137 51,800
2022/01/25 137 137 131 134 112,000
2022/01/24 132 137 130 136 176,900
2022/01/21 131 134 130 134 168,100
2022/01/20 131 135 130 135 145,600
2022/01/19 135 135 130 132 415,600
2022/01/18 136 139 135 135 162,900
2022/01/17 137 138 136 136 65,600
2022/01/14 140 140 136 137 419,100
2022/01/13 142 142 140 140 110,500
2022/01/12 143 144 142 142 114,800
2022/01/11 141 143 140 143 79,400
2022/01/07 142 144 139 141 341,400
2022/01/06 143 144 140 142 630,500
2022/01/05 149 149 144 146 363,000
2022/01/04 151 152 147 148 246,700

このページの先頭へ