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 |
|---|---|---|---|---|---|
| 2024/12/30 | 85 | 86 | 83 | 84 | 69,000 |
| 2024/12/27 | 85 | 85 | 80 | 84 | 91,100 |
| 2024/12/26 | 82 | 85 | 82 | 83 | 137,500 |
| 2024/12/25 | 83 | 83 | 82 | 82 | 49,400 |
| 2024/12/24 | 82 | 84 | 82 | 83 | 40,000 |
| 2024/12/23 | 80 | 85 | 79 | 83 | 362,400 |
| 2024/12/20 | 81 | 81 | 80 | 80 | 17,000 |
| 2024/12/19 | 79 | 81 | 78 | 81 | 81,300 |
| 2024/12/18 | 78 | 82 | 78 | 79 | 199,000 |
| 2024/12/17 | 79 | 80 | 79 | 79 | 53,200 |
| 2024/12/16 | 80 | 80 | 78 | 79 | 51,100 |
| 2024/12/13 | 78 | 80 | 78 | 80 | 27,200 |
| 2024/12/12 | 79 | 79 | 79 | 79 | 19,300 |
| 2024/12/11 | 80 | 80 | 79 | 79 | 13,900 |
| 2024/12/10 | 80 | 80 | 78 | 80 | 57,000 |
| 2024/12/09 | 78 | 80 | 78 | 80 | 58,600 |
| 2024/12/06 | 79 | 79 | 77 | 78 | 68,500 |
| 2024/12/05 | 79 | 79 | 78 | 79 | 38,100 |
| 2024/12/04 | 79 | 80 | 79 | 79 | 13,700 |
| 2024/12/03 | 80 | 81 | 79 | 79 | 25,000 |
| 2024/12/02 | 81 | 81 | 80 | 80 | 7,700 |
| 2024/11/29 | 79 | 81 | 79 | 81 | 9,100 |
| 2024/11/28 | 81 | 81 | 79 | 80 | 26,800 |
| 2024/11/27 | 81 | 81 | 80 | 80 | 12,000 |
| 2024/11/26 | 82 | 82 | 80 | 81 | 9,200 |
| 2024/11/25 | 82 | 82 | 81 | 81 | 168,100 |
| 2024/11/22 | 83 | 83 | 82 | 82 | 55,800 |
| 2024/11/21 | 85 | 85 | 81 | 82 | 168,100 |
| 2024/11/20 | 85 | 85 | 84 | 85 | 12,500 |
| 2024/11/19 | 83 | 86 | 83 | 85 | 33,300 |
| 2024/11/18 | 84 | 84 | 82 | 84 | 4,600 |
| 2024/11/15 | 81 | 84 | 81 | 84 | 90,500 |
| 2024/11/14 | 86 | 86 | 79 | 81 | 238,900 |
| 2024/11/13 | 82 | 86 | 82 | 86 | 122,800 |
| 2024/11/12 | 81 | 83 | 81 | 82 | 24,000 |
| 2024/11/11 | 83 | 83 | 81 | 81 | 16,500 |
| 2024/11/08 | 83 | 83 | 82 | 82 | 4,000 |
| 2024/11/07 | 82 | 83 | 79 | 82 | 64,600 |
| 2024/11/06 | 78 | 87 | 78 | 81 | 169,300 |
| 2024/11/05 | 79 | 79 | 78 | 79 | 15,400 |
| 2024/11/01 | 78 | 78 | 77 | 78 | 24,900 |
| 2024/10/31 | 77 | 78 | 77 | 78 | 5,000 |
| 2024/10/30 | 78 | 78 | 78 | 78 | 2,400 |
| 2024/10/29 | 78 | 78 | 78 | 78 | 11,400 |
| 2024/10/28 | 76 | 78 | 76 | 77 | 9,300 |
| 2024/10/25 | 77 | 78 | 77 | 77 | 15,800 |
| 2024/10/24 | 78 | 78 | 77 | 77 | 6,200 |
| 2024/10/23 | 79 | 79 | 77 | 78 | 26,400 |
| 2024/10/22 | 79 | 80 | 77 | 79 | 47,900 |
| 2024/10/21 | 79 | 81 | 79 | 80 | 67,000 |
| 2024/10/18 | 78 | 79 | 77 | 79 | 32,700 |
| 2024/10/17 | 79 | 79 | 78 | 78 | 57,700 |
| 2024/10/16 | 81 | 81 | 79 | 79 | 20,500 |
| 2024/10/15 | 82 | 82 | 81 | 81 | 38,000 |
| 2024/10/11 | 82 | 83 | 82 | 82 | 4,500 |
| 2024/10/10 | 83 | 83 | 81 | 82 | 109,300 |
| 2024/10/09 | 84 | 84 | 83 | 83 | 26,400 |
| 2024/10/08 | 84 | 84 | 83 | 84 | 3,600 |
| 2024/10/07 | 83 | 85 | 82 | 84 | 23,300 |
| 2024/10/04 | 83 | 83 | 83 | 83 | 2,700 |
| 2024/10/03 | 82 | 83 | 82 | 83 | 7,500 |
| 2024/10/02 | 83 | 83 | 81 | 81 | 12,000 |
| 2024/10/01 | 82 | 82 | 81 | 82 | 12,500 |
| 2024/09/30 | 82 | 83 | 81 | 81 | 28,200 |
| 2024/09/27 | 83 | 84 | 83 | 84 | 11,400 |
| 2024/09/26 | 84 | 84 | 82 | 82 | 12,100 |
| 2024/09/25 | 83 | 84 | 83 | 84 | 13,600 |
| 2024/09/24 | 85 | 85 | 83 | 84 | 7,300 |
| 2024/09/20 | 85 | 85 | 83 | 84 | 25,100 |
| 2024/09/19 | 85 | 85 | 84 | 85 | 8,800 |
| 2024/09/18 | 82 | 85 | 82 | 85 | 31,100 |
| 2024/09/17 | 84 | 84 | 82 | 82 | 8,500 |
| 2024/09/13 | 84 | 84 | 83 | 83 | 1,700 |
| 2024/09/12 | 83 | 84 | 83 | 83 | 7,000 |
| 2024/09/11 | 86 | 86 | 82 | 82 | 48,500 |
| 2024/09/10 | 83 | 86 | 83 | 86 | 4,200 |
| 2024/09/09 | 83 | 84 | 82 | 84 | 35,500 |
| 2024/09/06 | 84 | 85 | 83 | 83 | 29,100 |
| 2024/09/05 | 83 | 84 | 83 | 83 | 22,100 |
| 2024/09/04 | 86 | 87 | 83 | 83 | 64,700 |
| 2024/09/03 | 86 | 88 | 86 | 86 | 13,400 |
| 2024/09/02 | 86 | 86 | 85 | 86 | 22,700 |
| 2024/08/30 | 85 | 86 | 85 | 86 | 9,000 |
| 2024/08/29 | 86 | 87 | 86 | 86 | 2,000 |
| 2024/08/28 | 87 | 88 | 85 | 86 | 76,700 |
| 2024/08/27 | 85 | 87 | 85 | 86 | 11,900 |
| 2024/08/26 | 84 | 87 | 84 | 86 | 45,900 |
| 2024/08/23 | 84 | 85 | 83 | 85 | 10,200 |
| 2024/08/22 | 86 | 86 | 83 | 84 | 36,300 |
| 2024/08/21 | 84 | 86 | 83 | 86 | 17,300 |
| 2024/08/20 | 83 | 84 | 81 | 84 | 22,500 |
| 2024/08/19 | 82 | 83 | 81 | 82 | 42,400 |
| 2024/08/16 | 82 | 83 | 81 | 81 | 17,000 |
| 2024/08/15 | 82 | 84 | 82 | 82 | 9,200 |
| 2024/08/14 | 82 | 85 | 81 | 83 | 102,200 |
| 2024/08/13 | 80 | 81 | 80 | 81 | 19,500 |
| 2024/08/09 | 80 | 82 | 78 | 80 | 73,800 |
| 2024/08/08 | 77 | 81 | 77 | 79 | 49,000 |
| 2024/08/07 | 78 | 82 | 78 | 78 | 127,700 |
| 2024/08/06 | 77 | 81 | 75 | 78 | 174,200 |
| 2024/08/05 | 85 | 88 | 72 | 77 | 332,200 |
| 2024/08/02 | 88 | 89 | 87 | 88 | 89,700 |
| 2024/08/01 | 90 | 90 | 89 | 90 | 8,700 |
| 2024/07/31 | 89 | 90 | 89 | 90 | 16,300 |
| 2024/07/30 | 89 | 90 | 89 | 89 | 23,100 |
| 2024/07/29 | 89 | 91 | 89 | 90 | 51,300 |
| 2024/07/26 | 89 | 90 | 89 | 89 | 26,600 |
| 2024/07/25 | 90 | 91 | 89 | 89 | 67,600 |
| 2024/07/24 | 91 | 91 | 90 | 91 | 16,000 |
| 2024/07/23 | 91 | 91 | 90 | 90 | 2,900 |
| 2024/07/22 | 90 | 91 | 90 | 90 | 28,600 |
| 2024/07/19 | 91 | 91 | 91 | 91 | 12,500 |
| 2024/07/18 | 91 | 92 | 91 | 91 | 32,400 |
| 2024/07/17 | 91 | 92 | 91 | 92 | 17,500 |
| 2024/07/16 | 91 | 92 | 91 | 91 | 8,700 |
| 2024/07/12 | 91 | 92 | 91 | 92 | 25,200 |
| 2024/07/11 | 91 | 92 | 91 | 91 | 10,600 |
| 2024/07/10 | 93 | 93 | 91 | 91 | 6,900 |
| 2024/07/09 | 92 | 93 | 92 | 92 | 10,300 |
| 2024/07/08 | 91 | 93 | 91 | 91 | 35,100 |
| 2024/07/05 | 92 | 93 | 90 | 93 | 71,000 |
| 2024/07/04 | 91 | 92 | 91 | 92 | 7,700 |
| 2024/07/03 | 93 | 93 | 90 | 91 | 42,200 |
| 2024/07/02 | 93 | 93 | 92 | 92 | 28,200 |
| 2024/07/01 | 93 | 94 | 92 | 92 | 18,800 |
| 2024/06/28 | 93 | 94 | 93 | 93 | 18,400 |
| 2024/06/27 | 94 | 94 | 93 | 94 | 16,300 |
| 2024/06/26 | 93 | 94 | 93 | 93 | 20,900 |
| 2024/06/25 | 92 | 94 | 92 | 93 | 71,500 |
| 2024/06/24 | 94 | 94 | 91 | 93 | 80,200 |
| 2024/06/21 | 91 | 94 | 91 | 93 | 24,200 |
| 2024/06/20 | 92 | 93 | 91 | 91 | 5,000 |
| 2024/06/19 | 92 | 93 | 91 | 91 | 12,700 |
| 2024/06/18 | 90 | 93 | 90 | 93 | 36,600 |
| 2024/06/17 | 91 | 91 | 90 | 90 | 13,000 |
| 2024/06/14 | 90 | 91 | 89 | 91 | 39,800 |
| 2024/06/13 | 91 | 92 | 90 | 90 | 29,700 |
| 2024/06/12 | 92 | 92 | 91 | 92 | 7,700 |
| 2024/06/11 | 91 | 93 | 91 | 91 | 56,500 |
| 2024/06/10 | 91 | 92 | 91 | 91 | 10,000 |
| 2024/06/07 | 90 | 92 | 90 | 91 | 31,000 |
| 2024/06/06 | 91 | 91 | 90 | 90 | 15,000 |
| 2024/06/05 | 91 | 91 | 90 | 90 | 20,100 |
| 2024/06/04 | 92 | 92 | 90 | 91 | 37,600 |
| 2024/06/03 | 90 | 92 | 89 | 92 | 39,200 |
| 2024/05/31 | 90 | 91 | 89 | 90 | 50,200 |
| 2024/05/30 | 91 | 91 | 89 | 89 | 62,000 |
| 2024/05/29 | 93 | 95 | 90 | 91 | 226,700 |
| 2024/05/28 | 95 | 102 | 90 | 93 | 687,000 |
| 2024/05/27 | 91 | 91 | 90 | 90 | 26,400 |
| 2024/05/24 | 90 | 91 | 90 | 90 | 21,200 |
| 2024/05/23 | 91 | 94 | 90 | 90 | 29,300 |
| 2024/05/22 | 92 | 92 | 91 | 92 | 13,100 |
| 2024/05/21 | 90 | 93 | 90 | 92 | 14,600 |
| 2024/05/20 | 91 | 92 | 90 | 91 | 17,300 |
| 2024/05/17 | 90 | 91 | 89 | 90 | 18,900 |
| 2024/05/16 | 92 | 92 | 89 | 89 | 110,400 |
| 2024/05/15 | 97 | 100 | 92 | 92 | 271,700 |
| 2024/05/14 | 96 | 97 | 95 | 95 | 46,000 |
| 2024/05/13 | 95 | 97 | 95 | 96 | 10,000 |
| 2024/05/10 | 96 | 97 | 94 | 95 | 16,700 |
| 2024/05/09 | 96 | 97 | 96 | 96 | 5,000 |
| 2024/05/08 | 96 | 97 | 94 | 96 | 50,200 |
| 2024/05/07 | 95 | 96 | 95 | 96 | 7,700 |
| 2024/05/02 | 96 | 97 | 95 | 96 | 14,100 |
| 2024/05/01 | 96 | 96 | 95 | 95 | 9,000 |
| 2024/04/30 | 95 | 97 | 94 | 96 | 47,700 |
| 2024/04/26 | 95 | 96 | 93 | 95 | 43,100 |
| 2024/04/25 | 93 | 96 | 92 | 94 | 93,700 |
| 2024/04/24 | 93 | 93 | 92 | 92 | 15,800 |
| 2024/04/23 | 90 | 94 | 90 | 93 | 60,200 |
| 2024/04/22 | 91 | 92 | 90 | 91 | 58,500 |
| 2024/04/19 | 91 | 92 | 90 | 91 | 31,100 |
| 2024/04/18 | 91 | 92 | 91 | 91 | 2,600 |
| 2024/04/17 | 93 | 94 | 91 | 91 | 46,800 |
| 2024/04/16 | 93 | 93 | 92 | 92 | 28,600 |
| 2024/04/15 | 93 | 94 | 92 | 93 | 11,400 |
| 2024/04/12 | 92 | 94 | 92 | 93 | 21,600 |
| 2024/04/11 | 93 | 93 | 93 | 93 | 9,600 |
| 2024/04/10 | 94 | 94 | 93 | 93 | 7,200 |
| 2024/04/09 | 95 | 95 | 93 | 93 | 24,100 |
| 2024/04/08 | 92 | 95 | 90 | 95 | 46,000 |
| 2024/04/05 | 90 | 92 | 89 | 92 | 35,000 |
| 2024/04/04 | 91 | 92 | 90 | 90 | 26,800 |
| 2024/04/03 | 92 | 92 | 89 | 91 | 79,400 |
| 2024/04/02 | 93 | 95 | 93 | 93 | 21,700 |
| 2024/04/01 | 94 | 95 | 93 | 94 | 21,200 |
| 2024/03/29 | 94 | 96 | 93 | 94 | 51,900 |
| 2024/03/28 | 95 | 97 | 93 | 93 | 57,300 |
| 2024/03/27 | 95 | 95 | 93 | 94 | 46,800 |
| 2024/03/26 | 93 | 97 | 93 | 94 | 112,000 |
| 2024/03/25 | 93 | 94 | 92 | 92 | 23,400 |
| 2024/03/22 | 92 | 93 | 91 | 93 | 30,600 |
| 2024/03/21 | 92 | 94 | 92 | 93 | 16,000 |
| 2024/03/19 | 93 | 93 | 92 | 92 | 22,300 |
| 2024/03/18 | 91 | 95 | 91 | 93 | 39,600 |
| 2024/03/15 | 92 | 93 | 92 | 92 | 11,500 |
| 2024/03/14 | 92 | 93 | 92 | 92 | 27,500 |
| 2024/03/13 | 93 | 94 | 92 | 92 | 19,700 |
| 2024/03/12 | 92 | 94 | 91 | 93 | 53,900 |
| 2024/03/11 | 91 | 93 | 91 | 92 | 62,400 |
| 2024/03/08 | 93 | 94 | 91 | 93 | 70,100 |
| 2024/03/07 | 95 | 95 | 92 | 93 | 48,300 |
| 2024/03/06 | 93 | 94 | 91 | 94 | 42,700 |
| 2024/03/05 | 92 | 93 | 91 | 92 | 34,900 |
| 2024/03/04 | 93 | 93 | 91 | 91 | 69,300 |
| 2024/03/01 | 92 | 96 | 92 | 92 | 101,000 |
| 2024/02/29 | 91 | 94 | 91 | 92 | 100,000 |
| 2024/02/28 | 91 | 92 | 90 | 91 | 57,100 |
| 2024/02/27 | 91 | 91 | 90 | 91 | 93,200 |
| 2024/02/26 | 90 | 93 | 90 | 92 | 56,500 |
| 2024/02/22 | 93 | 93 | 90 | 92 | 33,700 |
| 2024/02/21 | 92 | 92 | 90 | 91 | 28,300 |
| 2024/02/20 | 91 | 92 | 89 | 92 | 40,000 |
| 2024/02/19 | 87 | 92 | 86 | 91 | 194,600 |
| 2024/02/16 | 88 | 89 | 85 | 85 | 360,100 |
| 2024/02/15 | 92 | 92 | 89 | 89 | 143,300 |
| 2024/02/14 | 100 | 101 | 92 | 93 | 288,600 |
| 2024/02/13 | 100 | 101 | 99 | 100 | 116,400 |
| 2024/02/09 | 100 | 101 | 99 | 101 | 73,400 |
| 2024/02/08 | 102 | 102 | 99 | 100 | 71,600 |
| 2024/02/07 | 102 | 103 | 100 | 102 | 90,700 |
| 2024/02/06 | 101 | 103 | 100 | 102 | 46,100 |
| 2024/02/05 | 100 | 101 | 99 | 100 | 74,200 |
| 2024/02/02 | 101 | 102 | 99 | 99 | 68,100 |
| 2024/02/01 | 100 | 101 | 99 | 100 | 64,300 |
| 2024/01/31 | 101 | 102 | 99 | 100 | 47,900 |
| 2024/01/30 | 102 | 103 | 99 | 101 | 200,100 |
| 2024/01/29 | 106 | 106 | 101 | 102 | 412,700 |
| 2024/01/26 | 102 | 129 | 102 | 105 | 4,026,300 |
| 2024/01/25 | 103 | 104 | 102 | 102 | 21,200 |
| 2024/01/24 | 104 | 104 | 102 | 102 | 9,300 |
| 2024/01/23 | 102 | 106 | 102 | 102 | 95,000 |
| 2024/01/22 | 102 | 104 | 101 | 102 | 67,300 |
| 2024/01/19 | 97 | 102 | 96 | 102 | 210,700 |
| 2024/01/18 | 98 | 98 | 96 | 96 | 14,400 |
| 2024/01/17 | 98 | 99 | 97 | 97 | 65,300 |
| 2024/01/16 | 98 | 99 | 96 | 98 | 56,000 |
| 2024/01/15 | 97 | 99 | 97 | 98 | 39,300 |
| 2024/01/12 | 97 | 99 | 97 | 98 | 14,700 |
| 2024/01/11 | 96 | 99 | 96 | 98 | 83,900 |
| 2024/01/10 | 97 | 98 | 96 | 97 | 29,200 |
| 2024/01/09 | 97 | 98 | 96 | 97 | 75,300 |
| 2024/01/05 | 97 | 99 | 95 | 96 | 263,500 |
| 2024/01/04 | 98 | 100 | 95 | 97 | 159,400 |