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 |
---|---|---|---|---|---|
2023/12/29 | 95 | 98 | 95 | 98 | 50,900 |
2023/12/28 | 94 | 97 | 94 | 96 | 60,100 |
2023/12/27 | 94 | 96 | 93 | 94 | 100,900 |
2023/12/26 | 94 | 95 | 93 | 94 | 25,500 |
2023/12/25 | 93 | 96 | 92 | 95 | 113,600 |
2023/12/22 | 95 | 95 | 92 | 94 | 25,000 |
2023/12/21 | 96 | 97 | 95 | 95 | 29,300 |
2023/12/20 | 92 | 101 | 91 | 98 | 310,400 |
2023/12/19 | 92 | 93 | 91 | 92 | 54,100 |
2023/12/18 | 93 | 94 | 90 | 92 | 98,900 |
2023/12/15 | 93 | 95 | 93 | 93 | 60,900 |
2023/12/14 | 95 | 96 | 91 | 93 | 82,600 |
2023/12/13 | 95 | 96 | 94 | 95 | 43,200 |
2023/12/12 | 96 | 96 | 94 | 94 | 29,800 |
2023/12/11 | 96 | 98 | 95 | 96 | 53,500 |
2023/12/08 | 98 | 100 | 87 | 97 | 306,800 |
2023/12/07 | 100 | 102 | 99 | 99 | 38,700 |
2023/12/06 | 102 | 104 | 100 | 100 | 70,800 |
2023/12/05 | 103 | 103 | 101 | 102 | 19,800 |
2023/12/04 | 102 | 105 | 100 | 104 | 61,000 |
2023/12/01 | 102 | 108 | 100 | 101 | 325,800 |
2023/11/30 | 100 | 102 | 99 | 99 | 54,600 |
2023/11/29 | 101 | 102 | 100 | 101 | 26,800 |
2023/11/28 | 101 | 102 | 100 | 100 | 21,900 |
2023/11/27 | 98 | 104 | 98 | 101 | 99,600 |
2023/11/24 | 100 | 102 | 98 | 98 | 97,000 |
2023/11/22 | 102 | 103 | 100 | 100 | 87,900 |
2023/11/21 | 97 | 103 | 96 | 103 | 192,500 |
2023/11/20 | 96 | 97 | 96 | 96 | 36,200 |
2023/11/17 | 96 | 96 | 95 | 95 | 23,800 |
2023/11/16 | 97 | 98 | 94 | 96 | 79,900 |
2023/11/15 | 99 | 99 | 97 | 98 | 52,900 |
2023/11/14 | 101 | 103 | 97 | 98 | 127,800 |
2023/11/13 | 104 | 104 | 101 | 102 | 25,400 |
2023/11/10 | 104 | 105 | 102 | 102 | 26,600 |
2023/11/09 | 105 | 105 | 102 | 102 | 7,100 |
2023/11/08 | 104 | 105 | 102 | 103 | 16,800 |
2023/11/07 | 105 | 105 | 104 | 105 | 17,200 |
2023/11/06 | 104 | 105 | 103 | 105 | 22,700 |
2023/11/02 | 102 | 103 | 101 | 103 | 36,300 |
2023/11/01 | 104 | 104 | 101 | 103 | 16,700 |
2023/10/31 | 102 | 104 | 101 | 104 | 30,200 |
2023/10/30 | 104 | 104 | 103 | 103 | 8,700 |
2023/10/27 | 102 | 103 | 101 | 103 | 19,000 |
2023/10/26 | 105 | 105 | 102 | 102 | 21,400 |
2023/10/25 | 103 | 107 | 103 | 105 | 38,200 |
2023/10/24 | 106 | 106 | 99 | 103 | 141,900 |
2023/10/23 | 108 | 108 | 105 | 105 | 46,200 |
2023/10/20 | 106 | 108 | 106 | 108 | 33,000 |
2023/10/19 | 108 | 109 | 107 | 107 | 26,500 |
2023/10/18 | 108 | 109 | 108 | 109 | 26,700 |
2023/10/17 | 109 | 110 | 108 | 108 | 7,700 |
2023/10/16 | 110 | 110 | 108 | 108 | 34,000 |
2023/10/13 | 109 | 110 | 109 | 109 | 22,500 |
2023/10/12 | 110 | 111 | 109 | 109 | 39,900 |
2023/10/11 | 111 | 111 | 110 | 110 | 10,600 |
2023/10/10 | 110 | 112 | 110 | 111 | 29,300 |
2023/10/06 | 111 | 112 | 110 | 110 | 15,900 |
2023/10/05 | 111 | 112 | 110 | 110 | 46,400 |
2023/10/04 | 112 | 113 | 110 | 110 | 112,600 |
2023/10/03 | 115 | 115 | 113 | 113 | 51,600 |
2023/10/02 | 114 | 116 | 114 | 114 | 47,400 |
2023/09/29 | 116 | 116 | 114 | 114 | 25,200 |
2023/09/28 | 113 | 116 | 113 | 116 | 38,200 |
2023/09/27 | 114 | 114 | 113 | 114 | 5,600 |
2023/09/26 | 114 | 114 | 113 | 114 | 14,700 |
2023/09/25 | 114 | 114 | 113 | 114 | 8,800 |
2023/09/22 | 114 | 114 | 112 | 113 | 26,400 |
2023/09/21 | 115 | 115 | 112 | 114 | 52,500 |
2023/09/20 | 115 | 115 | 114 | 114 | 2,200 |
2023/09/19 | 115 | 115 | 113 | 114 | 63,400 |
2023/09/15 | 116 | 117 | 113 | 114 | 105,500 |
2023/09/14 | 117 | 117 | 116 | 116 | 14,900 |
2023/09/13 | 117 | 117 | 116 | 116 | 23,500 |
2023/09/12 | 116 | 117 | 115 | 116 | 13,200 |
2023/09/11 | 117 | 117 | 115 | 115 | 34,100 |
2023/09/08 | 116 | 117 | 116 | 117 | 23,100 |
2023/09/07 | 120 | 120 | 116 | 116 | 95,500 |
2023/09/06 | 117 | 121 | 116 | 119 | 83,700 |
2023/09/05 | 117 | 117 | 115 | 117 | 34,200 |
2023/09/04 | 117 | 117 | 115 | 117 | 115,000 |
2023/09/01 | 119 | 130 | 116 | 116 | 1,963,500 |
2023/08/31 | 115 | 115 | 113 | 114 | 15,400 |
2023/08/30 | 117 | 117 | 113 | 115 | 66,200 |
2023/08/29 | 115 | 118 | 114 | 117 | 42,400 |
2023/08/28 | 114 | 115 | 114 | 115 | 12,200 |
2023/08/25 | 115 | 115 | 114 | 114 | 8,000 |
2023/08/24 | 113 | 115 | 112 | 115 | 32,900 |
2023/08/23 | 113 | 114 | 113 | 113 | 41,000 |
2023/08/22 | 114 | 114 | 113 | 114 | 19,100 |
2023/08/21 | 113 | 114 | 113 | 113 | 40,000 |
2023/08/18 | 116 | 116 | 112 | 113 | 124,600 |
2023/08/17 | 116 | 117 | 114 | 116 | 98,500 |
2023/08/16 | 118 | 119 | 116 | 116 | 102,200 |
2023/08/15 | 118 | 119 | 117 | 119 | 52,500 |
2023/08/14 | 120 | 120 | 115 | 118 | 143,400 |
2023/08/10 | 118 | 120 | 118 | 118 | 46,500 |
2023/08/09 | 118 | 120 | 118 | 118 | 19,800 |
2023/08/08 | 119 | 120 | 118 | 118 | 14,000 |
2023/08/07 | 119 | 120 | 119 | 119 | 15,900 |
2023/08/04 | 119 | 120 | 119 | 119 | 8,600 |
2023/08/03 | 119 | 120 | 118 | 119 | 108,300 |
2023/08/02 | 120 | 121 | 119 | 120 | 11,100 |
2023/08/01 | 121 | 121 | 119 | 120 | 14,200 |
2023/07/31 | 121 | 121 | 119 | 121 | 10,600 |
2023/07/28 | 119 | 121 | 119 | 121 | 71,900 |
2023/07/27 | 119 | 120 | 119 | 120 | 5,400 |
2023/07/26 | 119 | 121 | 117 | 120 | 128,500 |
2023/07/25 | 121 | 121 | 119 | 120 | 43,500 |
2023/07/24 | 120 | 121 | 120 | 120 | 12,900 |
2023/07/21 | 120 | 121 | 119 | 120 | 25,000 |
2023/07/20 | 122 | 122 | 120 | 120 | 25,000 |
2023/07/19 | 122 | 122 | 121 | 121 | 16,900 |
2023/07/18 | 120 | 122 | 119 | 121 | 79,700 |
2023/07/14 | 120 | 121 | 119 | 119 | 39,300 |
2023/07/13 | 121 | 122 | 119 | 119 | 169,300 |
2023/07/12 | 124 | 125 | 121 | 122 | 246,800 |
2023/07/11 | 122 | 126 | 122 | 124 | 298,200 |
2023/07/10 | 121 | 123 | 120 | 122 | 64,600 |
2023/07/07 | 120 | 121 | 120 | 120 | 56,200 |
2023/07/06 | 121 | 121 | 120 | 120 | 51,700 |
2023/07/05 | 122 | 123 | 121 | 121 | 27,800 |
2023/07/04 | 123 | 123 | 121 | 122 | 19,400 |
2023/07/03 | 122 | 123 | 121 | 123 | 51,400 |
2023/06/30 | 120 | 122 | 120 | 122 | 37,500 |
2023/06/29 | 120 | 121 | 119 | 120 | 50,300 |
2023/06/28 | 120 | 121 | 120 | 120 | 28,800 |
2023/06/27 | 120 | 121 | 119 | 121 | 35,900 |
2023/06/26 | 122 | 122 | 119 | 121 | 79,600 |
2023/06/23 | 123 | 123 | 119 | 120 | 105,700 |
2023/06/22 | 121 | 123 | 121 | 123 | 51,900 |
2023/06/21 | 122 | 122 | 121 | 121 | 24,600 |
2023/06/20 | 123 | 123 | 121 | 121 | 48,800 |
2023/06/19 | 123 | 123 | 122 | 123 | 36,500 |
2023/06/16 | 123 | 123 | 121 | 123 | 26,000 |
2023/06/15 | 121 | 124 | 120 | 122 | 190,100 |
2023/06/14 | 122 | 123 | 120 | 120 | 33,500 |
2023/06/13 | 122 | 124 | 121 | 122 | 51,800 |
2023/06/12 | 121 | 122 | 121 | 122 | 40,600 |
2023/06/09 | 120 | 122 | 120 | 122 | 47,000 |
2023/06/08 | 123 | 124 | 119 | 119 | 106,600 |
2023/06/07 | 122 | 125 | 122 | 123 | 73,000 |
2023/06/06 | 122 | 125 | 118 | 123 | 239,200 |
2023/06/05 | 122 | 123 | 121 | 121 | 45,800 |
2023/06/02 | 122 | 122 | 120 | 121 | 86,600 |
2023/06/01 | 125 | 125 | 121 | 122 | 179,800 |
2023/05/31 | 125 | 129 | 123 | 124 | 363,100 |
2023/05/30 | 125 | 136 | 124 | 124 | 941,600 |
2023/05/29 | 128 | 132 | 124 | 125 | 507,800 |
2023/05/26 | 132 | 133 | 125 | 125 | 910,100 |
2023/05/25 | 140 | 156 | 130 | 134 | 4,199,800 |
2023/05/24 | 120 | 158 | 120 | 152 | 5,992,000 |
2023/05/23 | 120 | 121 | 119 | 119 | 26,600 |
2023/05/22 | 119 | 120 | 116 | 119 | 62,700 |
2023/05/19 | 120 | 121 | 119 | 119 | 27,300 |
2023/05/18 | 121 | 121 | 115 | 120 | 94,400 |
2023/05/17 | 123 | 123 | 117 | 121 | 125,000 |
2023/05/16 | 126 | 127 | 124 | 124 | 89,500 |
2023/05/15 | 130 | 130 | 126 | 127 | 62,000 |
2023/05/12 | 130 | 130 | 129 | 130 | 6,600 |
2023/05/11 | 131 | 131 | 129 | 129 | 5,500 |
2023/05/10 | 130 | 131 | 129 | 129 | 5,100 |
2023/05/09 | 129 | 132 | 129 | 131 | 22,200 |
2023/05/08 | 131 | 131 | 130 | 131 | 4,800 |
2023/05/02 | 130 | 131 | 129 | 130 | 13,700 |
2023/05/01 | 131 | 131 | 129 | 130 | 7,300 |
2023/04/28 | 130 | 131 | 129 | 131 | 9,400 |
2023/04/27 | 130 | 130 | 129 | 130 | 15,300 |
2023/04/26 | 130 | 131 | 129 | 130 | 5,600 |
2023/04/25 | 131 | 131 | 130 | 130 | 12,400 |
2023/04/24 | 130 | 131 | 129 | 131 | 16,300 |
2023/04/21 | 131 | 131 | 128 | 131 | 21,000 |
2023/04/20 | 131 | 131 | 129 | 130 | 19,000 |
2023/04/19 | 130 | 130 | 129 | 130 | 22,100 |
2023/04/18 | 129 | 130 | 128 | 128 | 10,900 |
2023/04/17 | 130 | 130 | 129 | 129 | 17,800 |
2023/04/14 | 130 | 130 | 129 | 129 | 7,700 |
2023/04/13 | 130 | 130 | 129 | 129 | 4,400 |
2023/04/12 | 130 | 130 | 128 | 129 | 7,700 |
2023/04/11 | 129 | 131 | 129 | 130 | 6,200 |
2023/04/10 | 128 | 130 | 128 | 128 | 12,600 |
2023/04/07 | 129 | 130 | 129 | 129 | 3,600 |
2023/04/06 | 129 | 131 | 129 | 129 | 38,700 |
2023/04/05 | 131 | 132 | 129 | 129 | 34,100 |
2023/04/04 | 130 | 132 | 130 | 131 | 15,700 |
2023/04/03 | 129 | 131 | 129 | 129 | 20,000 |
2023/03/31 | 131 | 132 | 129 | 129 | 28,800 |
2023/03/30 | 130 | 132 | 130 | 132 | 18,200 |
2023/03/29 | 131 | 131 | 130 | 131 | 24,300 |
2023/03/28 | 130 | 132 | 130 | 131 | 17,100 |
2023/03/27 | 131 | 132 | 130 | 130 | 16,100 |
2023/03/24 | 131 | 131 | 129 | 131 | 30,900 |
2023/03/23 | 131 | 131 | 130 | 131 | 10,200 |
2023/03/22 | 133 | 133 | 129 | 131 | 32,600 |
2023/03/20 | 132 | 132 | 130 | 130 | 29,300 |
2023/03/17 | 131 | 132 | 131 | 132 | 34,300 |
2023/03/16 | 131 | 132 | 130 | 130 | 24,900 |
2023/03/15 | 134 | 134 | 131 | 133 | 13,600 |
2023/03/14 | 135 | 135 | 131 | 131 | 32,800 |
2023/03/13 | 133 | 135 | 131 | 131 | 108,000 |
2023/03/10 | 133 | 134 | 131 | 133 | 55,600 |
2023/03/09 | 133 | 134 | 132 | 134 | 47,700 |
2023/03/08 | 131 | 133 | 131 | 132 | 22,900 |
2023/03/07 | 131 | 132 | 131 | 131 | 13,700 |
2023/03/06 | 132 | 132 | 130 | 132 | 20,800 |
2023/03/03 | 130 | 131 | 130 | 130 | 17,800 |
2023/03/02 | 131 | 131 | 129 | 130 | 14,800 |
2023/03/01 | 131 | 131 | 130 | 130 | 5,800 |
2023/02/28 | 130 | 131 | 130 | 131 | 14,500 |
2023/02/27 | 130 | 130 | 129 | 130 | 64,000 |
2023/02/24 | 132 | 132 | 128 | 129 | 96,400 |
2023/02/22 | 132 | 133 | 131 | 131 | 33,000 |
2023/02/21 | 132 | 133 | 131 | 131 | 10,700 |
2023/02/20 | 132 | 133 | 131 | 131 | 34,300 |
2023/02/17 | 133 | 133 | 131 | 133 | 28,400 |
2023/02/16 | 133 | 133 | 132 | 132 | 15,500 |
2023/02/15 | 132 | 133 | 130 | 131 | 57,900 |
2023/02/14 | 133 | 135 | 132 | 133 | 51,300 |
2023/02/13 | 133 | 134 | 133 | 133 | 27,900 |
2023/02/10 | 135 | 135 | 134 | 134 | 36,600 |
2023/02/09 | 135 | 135 | 133 | 134 | 50,800 |
2023/02/08 | 134 | 134 | 133 | 133 | 30,900 |
2023/02/07 | 135 | 135 | 133 | 134 | 18,900 |
2023/02/06 | 136 | 136 | 134 | 134 | 20,500 |
2023/02/03 | 135 | 136 | 134 | 134 | 71,500 |
2023/02/02 | 137 | 137 | 134 | 134 | 73,700 |
2023/02/01 | 136 | 141 | 134 | 135 | 209,500 |
2023/01/31 | 136 | 136 | 134 | 135 | 22,600 |
2023/01/30 | 136 | 137 | 133 | 136 | 72,000 |
2023/01/27 | 139 | 139 | 135 | 137 | 42,300 |
2023/01/26 | 137 | 139 | 137 | 139 | 17,100 |
2023/01/25 | 137 | 139 | 136 | 139 | 41,800 |
2023/01/24 | 138 | 138 | 137 | 138 | 15,300 |
2023/01/23 | 137 | 138 | 136 | 138 | 20,800 |
2023/01/20 | 138 | 138 | 136 | 138 | 9,100 |
2023/01/19 | 137 | 138 | 136 | 138 | 7,700 |
2023/01/18 | 137 | 138 | 136 | 137 | 7,200 |
2023/01/17 | 137 | 137 | 136 | 137 | 4,300 |
2023/01/16 | 137 | 138 | 136 | 137 | 4,700 |
2023/01/13 | 137 | 138 | 137 | 137 | 16,500 |
2023/01/12 | 139 | 139 | 137 | 137 | 13,000 |
2023/01/11 | 138 | 139 | 138 | 139 | 15,800 |
2023/01/10 | 138 | 140 | 138 | 138 | 94,100 |
2023/01/06 | 135 | 139 | 135 | 138 | 38,000 |
2023/01/05 | 135 | 139 | 134 | 136 | 94,200 |
2023/01/04 | 134 | 135 | 134 | 134 | 10,800 |