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
2025/06/13 99 99 98 98 30,400
2025/06/12 101 101 99 99 27,200
2025/06/11 100 101 99 100 71,900
2025/06/10 98 99 97 99 11,100
2025/06/09 100 100 97 97 49,300
2025/06/06 99 99 97 98 37,500
2025/06/05 99 100 98 98 30,600
2025/06/04 98 100 98 99 27,700
2025/06/03 98 98 96 96 81,100
2025/06/02 103 103 97 97 142,900
2025/05/30 101 103 101 103 26,600
2025/05/29 102 104 101 101 68,300
2025/05/28 103 103 101 101 20,500
2025/05/27 100 104 99 102 94,900
2025/05/26 98 101 94 100 509,000
2025/05/23 102 104 98 98 145,900
2025/05/22 104 108 102 102 245,800
2025/05/21 111 111 103 105 647,800
2025/05/20 97 116 97 109 1,962,700
2025/05/19 95 99 93 96 368,000
2025/05/16 87 95 87 93 696,400
2025/05/15 89 90 87 88 188,200
2025/05/14 89 90 88 90 128,900
2025/05/13 90 90 88 89 124,600
2025/05/12 91 91 89 89 86,700
2025/05/09 88 91 88 89 361,300
2025/05/08 93 93 88 88 447,100
2025/05/07 90 104 89 92 8,192,100
2025/05/02 89 92 89 89 295,600
2025/05/01 89 91 88 91 150,500
2025/04/30 87 98 85 89 6,237,800
2025/04/28 87 93 85 86 3,218,400
2025/04/25 88 88 86 86 54,000
2025/04/24 88 89 87 88 78,500
2025/04/23 86 98 84 88 3,791,100
2025/04/22 85 91 84 87 1,932,400
2025/04/21 87 95 84 86 3,858,600
2025/04/18 86 86 85 86 61,200
2025/04/17 87 91 83 86 345,700
2025/04/16 89 91 84 85 287,000
2025/04/15 88 97 84 87 3,394,600
2025/04/14 87 101 82 85 3,602,300
2025/04/11 82 85 80 85 64,200
2025/04/10 85 85 83 85 46,200
2025/04/09 84 84 78 81 146,400
2025/04/08 76 88 76 87 3,184,900
2025/04/07 80 89 73 73 3,736,300
2025/04/04 89 95 80 85 1,874,700
2025/04/03 90 93 90 90 106,400
2025/04/02 96 102 89 93 494,900
2025/04/01 95 101 94 95 146,500
2025/03/31 95 95 92 94 67,500
2025/03/28 92 96 92 94 67,800
2025/03/27 95 97 90 93 192,000
2025/03/26 97 99 94 96 207,500
2025/03/25 97 98 94 97 196,300
2025/03/24 96 97 94 97 144,700
2025/03/21 93 96 93 96 140,900
2025/03/19 91 96 91 93 234,800
2025/03/18 90 94 88 90 422,100
2025/03/17 89 95 85 89 535,900
2025/03/14 88 89 86 89 136,400
2025/03/13 87 95 84 88 344,200
2025/03/12 86 93 82 86 293,500
2025/03/11 86 88 85 86 19,000
2025/03/10 87 88 85 86 24,600
2025/03/07 85 86 85 85 36,400
2025/03/06 87 88 85 87 34,800
2025/03/05 85 87 85 87 26,500
2025/03/04 86 86 84 86 64,300
2025/03/03 82 88 82 86 366,600
2025/02/28 81 81 79 79 46,200
2025/02/27 82 83 82 82 4,600
2025/02/26 83 83 80 81 52,000
2025/02/25 83 84 83 83 28,200
2025/02/21 84 84 82 83 8,000
2025/02/20 84 85 83 83 73,200
2025/02/19 83 84 82 83 7,100
2025/02/18 83 83 82 83 3,300
2025/02/17 84 84 82 82 12,900
2025/02/14 83 85 81 83 48,200
2025/02/13 83 84 83 83 12,800
2025/02/12 83 85 82 83 49,900
2025/02/10 82 82 81 82 17,800
2025/02/07 81 81 80 81 100,400
2025/02/06 82 83 81 82 6,000
2025/02/05 83 83 81 82 46,700
2025/02/04 83 83 82 83 11,600
2025/02/03 84 84 81 82 21,800
2025/01/31 82 84 82 84 15,900
2025/01/30 83 84 83 84 10,100
2025/01/29 84 84 83 84 14,600
2025/01/28 84 85 82 84 72,900
2025/01/27 84 84 83 84 68,000
2025/01/24 81 87 80 84 279,000
2025/01/23 81 81 79 79 15,300
2025/01/22 80 81 79 80 21,000
2025/01/21 80 80 79 79 2,400
2025/01/20 80 80 79 80 35,800
2025/01/17 80 81 79 79 97,400
2025/01/16 81 83 80 82 157,400
2025/01/15 81 83 81 81 47,700
2025/01/14 82 83 81 81 160,400
2025/01/10 83 85 83 85 20,700
2025/01/09 86 86 84 84 19,600
2025/01/08 85 86 83 86 43,000
2025/01/07 85 86 82 86 135,700
2025/01/06 84 86 84 85 74,700

このページの先頭へ