アースインフィニティ(7692)の株価時系列情報
アースインフィニティ(7692)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 | 122 | 157 | 122 | 126 | 24,896,100 |
| 2025/06/12 | 120 | 123 | 118 | 121 | 2,178,700 |
| 2025/06/11 | 120 | 121 | 118 | 121 | 744,400 |
| 2025/06/10 | 121 | 121 | 117 | 119 | 843,000 |
| 2025/06/09 | 120 | 121 | 116 | 120 | 742,400 |
| 2025/06/06 | 121 | 121 | 117 | 118 | 619,400 |
| 2025/06/05 | 121 | 123 | 117 | 120 | 1,214,500 |
| 2025/06/04 | 123 | 126 | 120 | 121 | 1,300,500 |
| 2025/06/03 | 119 | 125 | 118 | 121 | 1,244,400 |
| 2025/06/02 | 112 | 121 | 112 | 119 | 1,410,700 |
| 2025/05/30 | 114 | 116 | 112 | 112 | 758,700 |
| 2025/05/29 | 118 | 119 | 114 | 114 | 832,300 |
| 2025/05/28 | 121 | 121 | 119 | 119 | 283,300 |
| 2025/05/27 | 120 | 121 | 116 | 119 | 876,800 |
| 2025/05/26 | 116 | 122 | 116 | 119 | 649,700 |
| 2025/05/23 | 124 | 125 | 115 | 117 | 1,791,000 |
| 2025/05/22 | 119 | 128 | 117 | 125 | 2,018,700 |
| 2025/05/21 | 124 | 125 | 121 | 121 | 782,300 |
| 2025/05/20 | 120 | 126 | 120 | 122 | 1,358,700 |
| 2025/05/19 | 117 | 122 | 114 | 120 | 1,824,700 |
| 2025/05/16 | 113 | 120 | 112 | 118 | 1,468,700 |
| 2025/05/15 | 110 | 117 | 110 | 112 | 1,458,300 |
| 2025/05/14 | 108 | 111 | 107 | 110 | 1,526,800 |
| 2025/05/13 | 107 | 109 | 105 | 105 | 696,100 |
| 2025/05/12 | 98 | 108 | 96 | 105 | 2,395,900 |
| 2025/05/09 | 98 | 99 | 97 | 97 | 426,900 |
| 2025/05/08 | 100 | 100 | 97 | 98 | 781,500 |
| 2025/05/07 | 98 | 101 | 97 | 100 | 940,100 |
| 2025/05/02 | 94 | 98 | 94 | 96 | 627,700 |
| 2025/05/01 | 95 | 96 | 91 | 94 | 884,800 |
| 2025/04/30 | 91 | 98 | 86 | 95 | 3,665,700 |
| 2025/04/28 | 90 | 91 | 90 | 90 | 178,500 |
| 2025/04/25 | 90 | 91 | 87 | 91 | 769,500 |
| 2025/04/24 | 90 | 91 | 89 | 89 | 280,300 |
| 2025/04/23 | 93 | 93 | 90 | 90 | 598,100 |
| 2025/04/22 | 91 | 93 | 91 | 92 | 428,200 |
| 2025/04/21 | 92 | 101 | 86 | 92 | 5,689,100 |
| 2025/04/18 | 93 | 94 | 92 | 92 | 278,300 |
| 2025/04/17 | 93 | 94 | 92 | 92 | 500,600 |
| 2025/04/16 | 100 | 103 | 91 | 93 | 4,011,800 |
| 2025/04/15 | 97 | 106 | 95 | 99 | 3,493,700 |
| 2025/04/14 | 94 | 98 | 93 | 96 | 862,300 |
| 2025/04/11 | 86 | 92 | 86 | 92 | 822,600 |
| 2025/04/10 | 92 | 93 | 87 | 89 | 1,205,000 |
| 2025/04/09 | 87 | 87 | 83 | 85 | 1,169,100 |
| 2025/04/08 | 83 | 89 | 83 | 88 | 1,484,200 |
| 2025/04/07 | 80 | 89 | 78 | 80 | 5,262,300 |
| 2025/04/04 | 90 | 99 | 83 | 88 | 6,167,200 |
| 2025/04/03 | 97 | 99 | 92 | 93 | 2,134,600 |
| 2025/04/02 | 103 | 116 | 97 | 102 | 7,721,000 |
| 2025/04/01 | 105 | 106 | 102 | 103 | 1,536,900 |
| 2025/03/31 | 105 | 107 | 103 | 104 | 1,664,600 |
| 2025/03/28 | 110 | 110 | 107 | 110 | 1,530,700 |
| 2025/03/27 | 118 | 118 | 110 | 111 | 3,463,400 |
| 2025/03/26 | 115 | 120 | 112 | 119 | 3,258,400 |
| 2025/03/25 | 109 | 115 | 106 | 113 | 2,528,600 |
| 2025/03/24 | 117 | 117 | 107 | 109 | 4,698,000 |
| 2025/03/21 | 113 | 120 | 109 | 115 | 6,099,000 |
| 2025/03/19 | 106 | 120 | 104 | 110 | 10,103,500 |
| 2025/03/18 | 108 | 108 | 102 | 105 | 5,367,400 |
| 2025/03/17 | 126 | 127 | 109 | 113 | 17,733,900 |
| 2025/03/14 | 86 | 115 | 84 | 115 | 7,717,800 |
| 2025/03/13 | 86 | 87 | 84 | 85 | 1,977,600 |
| 2025/03/12 | 83 | 85 | 83 | 83 | 289,500 |
| 2025/03/11 | 84 | 84 | 81 | 84 | 938,400 |
| 2025/03/10 | 84 | 85 | 83 | 84 | 178,000 |
| 2025/03/07 | 83 | 86 | 82 | 85 | 542,000 |
| 2025/03/06 | 83 | 85 | 83 | 84 | 468,100 |
| 2025/03/05 | 83 | 85 | 82 | 83 | 378,200 |
| 2025/03/04 | 83 | 84 | 82 | 83 | 510,200 |
| 2025/03/03 | 83 | 85 | 82 | 84 | 405,600 |
| 2025/02/28 | 84 | 86 | 82 | 82 | 821,400 |
| 2025/02/27 | 86 | 88 | 85 | 86 | 496,000 |
| 2025/02/26 | 88 | 89 | 86 | 88 | 656,000 |
| 2025/02/25 | 86 | 89 | 85 | 89 | 304,600 |
| 2025/02/21 | 90 | 90 | 88 | 88 | 412,500 |
| 2025/02/20 | 91 | 91 | 88 | 89 | 347,100 |
| 2025/02/19 | 92 | 92 | 90 | 91 | 277,800 |
| 2025/02/18 | 89 | 93 | 89 | 91 | 1,189,300 |
| 2025/02/17 | 90 | 90 | 87 | 87 | 501,600 |
| 2025/02/14 | 89 | 90 | 88 | 90 | 505,400 |
| 2025/02/13 | 92 | 93 | 89 | 89 | 843,000 |
| 2025/02/12 | 86 | 94 | 86 | 91 | 2,500,600 |
| 2025/02/10 | 82 | 85 | 82 | 85 | 535,600 |
| 2025/02/07 | 84 | 84 | 82 | 82 | 291,300 |
| 2025/02/06 | 83 | 84 | 82 | 83 | 351,600 |
| 2025/02/05 | 83 | 84 | 82 | 84 | 138,300 |
| 2025/02/04 | 84 | 84 | 82 | 84 | 419,500 |
| 2025/02/03 | 84 | 84 | 83 | 84 | 247,600 |
| 2025/01/31 | 84 | 86 | 83 | 85 | 407,700 |
| 2025/01/30 | 86 | 86 | 84 | 84 | 242,000 |
| 2025/01/29 | 85 | 86 | 84 | 86 | 304,600 |
| 2025/01/28 | 84 | 86 | 84 | 84 | 235,100 |
| 2025/01/27 | 85 | 86 | 84 | 85 | 267,500 |
| 2025/01/24 | 82 | 86 | 82 | 85 | 602,400 |
| 2025/01/23 | 83 | 83 | 81 | 83 | 181,100 |
| 2025/01/22 | 82 | 84 | 82 | 83 | 296,800 |
| 2025/01/21 | 83 | 83 | 81 | 82 | 228,800 |
| 2025/01/20 | 81 | 83 | 80 | 82 | 180,900 |
| 2025/01/17 | 81 | 82 | 79 | 81 | 540,700 |
| 2025/01/16 | 83 | 83 | 81 | 81 | 258,600 |
| 2025/01/15 | 83 | 84 | 82 | 82 | 292,600 |
| 2025/01/14 | 84 | 84 | 82 | 84 | 315,300 |
| 2025/01/10 | 82 | 85 | 82 | 85 | 427,400 |
| 2025/01/09 | 85 | 85 | 83 | 83 | 187,000 |
| 2025/01/08 | 85 | 85 | 83 | 84 | 237,600 |
| 2025/01/07 | 86 | 86 | 83 | 85 | 397,000 |
| 2025/01/06 | 86 | 87 | 85 | 86 | 303,100 |
| 2024/12/30 | 84 | 88 | 83 | 87 | 907,900 |
| 2024/12/27 | 82 | 85 | 82 | 84 | 984,900 |
| 2024/12/26 | 83 | 85 | 82 | 82 | 470,100 |
| 2024/12/25 | 85 | 85 | 83 | 83 | 389,300 |
| 2024/12/24 | 81 | 84 | 80 | 84 | 909,200 |
| 2024/12/23 | 80 | 82 | 79 | 81 | 669,900 |
| 2024/12/20 | 81 | 84 | 81 | 81 | 698,500 |
| 2024/12/19 | 82 | 83 | 81 | 81 | 738,000 |
| 2024/12/18 | 84 | 85 | 83 | 83 | 319,200 |
| 2024/12/17 | 86 | 86 | 84 | 84 | 513,700 |
| 2024/12/16 | 87 | 87 | 84 | 87 | 644,600 |
| 2024/12/13 | 91 | 91 | 86 | 87 | 2,332,100 |
| 2024/12/12 | 91 | 92 | 90 | 91 | 551,800 |
| 2024/12/11 | 89 | 91 | 88 | 91 | 570,200 |
| 2024/12/10 | 88 | 88 | 86 | 88 | 446,500 |
| 2024/12/09 | 85 | 89 | 85 | 88 | 810,100 |
| 2024/12/06 | 84 | 85 | 83 | 85 | 336,500 |
| 2024/12/05 | 84 | 86 | 84 | 85 | 266,500 |
| 2024/12/04 | 87 | 87 | 84 | 86 | 619,500 |
| 2024/12/03 | 87 | 88 | 86 | 87 | 1,008,600 |
| 2024/12/02 | 88 | 88 | 85 | 87 | 465,700 |
| 2024/11/29 | 89 | 90 | 88 | 89 | 195,500 |
| 2024/11/28 | 88 | 90 | 87 | 90 | 312,000 |
| 2024/11/27 | 90 | 90 | 88 | 89 | 443,700 |
| 2024/11/26 | 92 | 92 | 89 | 91 | 503,000 |
| 2024/11/25 | 93 | 93 | 91 | 92 | 232,300 |
| 2024/11/22 | 91 | 92 | 91 | 91 | 157,900 |
| 2024/11/21 | 92 | 92 | 90 | 90 | 312,000 |
| 2024/11/20 | 92 | 93 | 90 | 92 | 342,400 |
| 2024/11/19 | 89 | 96 | 89 | 91 | 834,100 |
| 2024/11/18 | 89 | 92 | 89 | 89 | 320,900 |
| 2024/11/15 | 89 | 92 | 88 | 90 | 725,800 |
| 2024/11/14 | 90 | 92 | 87 | 87 | 570,500 |
| 2024/11/13 | 91 | 93 | 90 | 90 | 478,200 |
| 2024/11/12 | 88 | 93 | 87 | 91 | 1,044,400 |
| 2024/11/11 | 88 | 89 | 87 | 88 | 280,500 |
| 2024/11/08 | 87 | 89 | 87 | 88 | 478,200 |
| 2024/11/07 | 88 | 89 | 87 | 87 | 361,900 |
| 2024/11/06 | 86 | 90 | 86 | 86 | 616,500 |
| 2024/11/05 | 87 | 87 | 85 | 85 | 433,900 |
| 2024/11/01 | 84 | 88 | 84 | 86 | 629,800 |
| 2024/10/31 | 85 | 87 | 84 | 86 | 509,700 |
| 2024/10/30 | 83 | 88 | 83 | 85 | 432,500 |
| 2024/10/29 | 83 | 85 | 82 | 83 | 553,800 |
| 2024/10/28 | 79 | 84 | 79 | 83 | 590,000 |
| 2024/10/25 | 79 | 82 | 79 | 79 | 556,400 |
| 2024/10/24 | 80 | 82 | 79 | 80 | 418,600 |
| 2024/10/23 | 82 | 83 | 80 | 82 | 694,400 |
| 2024/10/22 | 84 | 84 | 82 | 83 | 431,200 |
| 2024/10/21 | 83 | 85 | 82 | 83 | 275,000 |
| 2024/10/18 | 84 | 86 | 83 | 83 | 511,900 |
| 2024/10/17 | 86 | 86 | 84 | 85 | 234,300 |
| 2024/10/16 | 84 | 87 | 83 | 85 | 419,100 |
| 2024/10/15 | 86 | 87 | 84 | 87 | 344,600 |
| 2024/10/11 | 86 | 87 | 85 | 85 | 460,700 |
| 2024/10/10 | 88 | 88 | 86 | 88 | 676,600 |
| 2024/10/09 | 91 | 91 | 87 | 90 | 716,900 |
| 2024/10/08 | 92 | 92 | 90 | 92 | 263,800 |
| 2024/10/07 | 93 | 95 | 92 | 93 | 439,800 |
| 2024/10/04 | 94 | 95 | 92 | 92 | 482,100 |
| 2024/10/03 | 96 | 97 | 94 | 94 | 330,700 |
| 2024/10/02 | 92 | 97 | 92 | 94 | 769,200 |
| 2024/10/01 | 94 | 95 | 92 | 93 | 431,500 |
| 2024/09/30 | 92 | 97 | 92 | 92 | 635,900 |
| 2024/09/27 | 94 | 97 | 93 | 95 | 744,100 |
| 2024/09/26 | 94 | 95 | 94 | 95 | 324,500 |
| 2024/09/25 | 93 | 95 | 93 | 95 | 430,500 |
| 2024/09/24 | 94 | 96 | 93 | 94 | 751,400 |
| 2024/09/20 | 93 | 96 | 93 | 93 | 1,215,900 |
| 2024/09/19 | 90 | 94 | 90 | 94 | 1,197,500 |
| 2024/09/18 | 90 | 92 | 89 | 91 | 833,600 |
| 2024/09/17 | 99 | 100 | 87 | 89 | 3,328,500 |
| 2024/09/13 | 90 | 91 | 89 | 91 | 575,300 |
| 2024/09/12 | 89 | 92 | 89 | 91 | 448,300 |
| 2024/09/11 | 91 | 91 | 86 | 87 | 720,200 |
| 2024/09/10 | 92 | 92 | 90 | 92 | 399,700 |
| 2024/09/09 | 86 | 92 | 85 | 92 | 644,000 |
| 2024/09/06 | 94 | 94 | 90 | 90 | 663,500 |
| 2024/09/05 | 92 | 97 | 90 | 92 | 797,700 |
| 2024/09/04 | 96 | 99 | 93 | 94 | 1,626,400 |
| 2024/09/03 | 96 | 103 | 96 | 101 | 1,179,900 |
| 2024/09/02 | 102 | 103 | 97 | 97 | 915,500 |
| 2024/08/30 | 100 | 103 | 99 | 101 | 1,253,600 |
| 2024/08/29 | 98 | 109 | 98 | 102 | 2,895,500 |
| 2024/08/28 | 99 | 99 | 95 | 98 | 646,200 |
| 2024/08/27 | 97 | 100 | 96 | 99 | 557,900 |
| 2024/08/26 | 95 | 99 | 93 | 97 | 944,000 |
| 2024/08/23 | 93 | 95 | 93 | 95 | 420,600 |
| 2024/08/22 | 95 | 95 | 92 | 94 | 527,100 |
| 2024/08/21 | 93 | 96 | 92 | 95 | 544,600 |
| 2024/08/20 | 89 | 96 | 89 | 95 | 1,247,100 |
| 2024/08/19 | 90 | 92 | 88 | 89 | 786,300 |