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
2026/03/19 103 104 100 100 771,900
2026/03/18 103 106 103 104 884,400
2026/03/17 101 104 100 103 1,133,200
2026/03/16 101 101 99 99 679,100
2026/03/13 106 109 100 100 5,250,400
2026/03/12 104 106 104 106 505,500
2026/03/11 105 106 104 105 754,800
2026/03/10 103 105 102 105 464,800
2026/03/09 102 102 99 102 928,700
2026/03/06 103 105 103 105 484,800
2026/03/05 102 105 101 103 743,400
2026/03/04 100 102 97 99 1,378,400
2026/03/03 105 105 103 103 462,200
2026/03/02 105 105 103 105 581,700
2026/02/27 103 105 103 105 257,500
2026/02/26 103 104 103 103 324,800
2026/02/25 102 103 102 103 156,800
2026/02/24 102 103 101 101 306,300
2026/02/20 103 104 101 102 432,300
2026/02/19 104 104 103 104 187,500
2026/02/18 102 104 101 103 458,900
2026/02/17 102 102 100 102 235,500
2026/02/16 100 102 100 102 271,900
2026/02/13 102 103 99 99 591,900
2026/02/12 101 104 101 102 312,500
2026/02/10 100 102 100 102 258,100
2026/02/09 100 101 99 100 421,600
2026/02/06 100 101 98 100 535,200
2026/02/05 100 101 100 100 158,600
2026/02/04 101 102 100 101 296,600
2026/02/03 100 101 99 101 285,000
2026/02/02 102 102 99 100 241,100
2026/01/30 99 102 99 102 212,200
2026/01/29 101 101 96 100 592,100
2026/01/28 102 102 100 101 451,100
2026/01/27 102 103 101 102 367,600
2026/01/26 105 105 102 104 747,400
2026/01/23 103 105 103 105 380,300
2026/01/22 104 104 103 104 296,200
2026/01/21 105 105 102 104 634,100
2026/01/20 106 106 104 105 231,200
2026/01/19 104 107 103 106 401,300
2026/01/16 106 106 104 105 217,700
2026/01/15 103 107 103 106 683,100
2026/01/14 104 105 102 103 444,800
2026/01/13 106 106 103 104 621,200
2026/01/09 106 107 105 106 426,300
2026/01/08 109 109 105 106 764,700
2026/01/07 108 109 106 109 593,200
2026/01/06 107 109 107 108 606,900
2026/01/05 105 106 104 106 627,300
2025/12/30 104 105 103 104 210,400
2025/12/29 104 106 102 105 509,300
2025/12/26 103 105 102 103 484,000
2025/12/25 102 104 101 104 430,700
2025/12/24 102 103 101 102 841,800
2025/12/23 98 102 98 102 1,209,100
2025/12/22 100 100 98 98 533,800
2025/12/19 98 100 97 99 555,300
2025/12/18 97 98 96 97 300,300
2025/12/17 98 99 96 97 515,100
2025/12/16 101 101 97 99 700,000
2025/12/15 96 101 94 101 1,318,100
2025/12/12 101 104 94 96 3,857,500
2025/12/11 100 101 99 100 718,100
2025/12/10 98 100 97 100 294,000
2025/12/09 98 99 97 97 431,400
2025/12/08 99 99 97 98 633,500
2025/12/05 99 100 98 99 411,400
2025/12/04 99 100 98 100 169,800
2025/12/03 99 100 98 99 360,900
2025/12/02 100 100 98 98 591,000
2025/12/01 103 103 99 100 804,200
2025/11/28 102 105 101 103 891,300
2025/11/27 100 102 99 101 882,300
2025/11/26 98 101 98 101 423,600
2025/11/25 98 101 97 99 974,200
2025/11/21 98 99 97 98 449,500
2025/11/20 100 100 97 99 675,700
2025/11/19 101 101 99 99 417,600
2025/11/18 101 102 100 100 591,600
2025/11/17 103 103 101 102 493,500
2025/11/14 103 104 102 103 588,300
2025/11/13 105 105 103 104 261,400
2025/11/12 103 106 103 105 321,400
2025/11/11 105 105 102 104 368,500
2025/11/10 102 105 102 105 436,400
2025/11/07 102 102 100 102 306,400
2025/11/06 102 103 101 102 279,200
2025/11/05 102 103 99 103 1,121,500
2025/11/04 101 102 100 102 302,700
2025/10/31 102 104 100 102 1,101,500
2025/10/30 99 102 99 102 502,700
2025/10/29 104 104 100 100 1,112,100
2025/10/28 105 105 103 104 533,600
2025/10/27 104 106 103 105 591,800
2025/10/24 110 111 104 105 1,210,400
2025/10/23 113 114 109 110 932,500
2025/10/22 114 116 113 114 615,100
2025/10/21 112 117 110 114 1,628,100
2025/10/20 109 113 109 112 808,900
2025/10/17 109 111 107 108 680,900
2025/10/16 109 110 107 110 553,500
2025/10/15 103 109 103 109 1,024,100
2025/10/14 107 107 102 103 1,069,300
2025/10/10 108 110 105 109 816,900
2025/10/09 106 110 105 109 971,900
2025/10/08 108 109 105 105 888,100
2025/10/07 104 108 102 107 1,099,100
2025/10/06 108 109 103 104 1,436,900
2025/10/03 104 106 102 105 1,706,900
2025/10/02 112 113 104 104 2,240,300
2025/10/01 117 118 111 112 1,809,200
2025/09/30 126 126 117 118 2,043,600
2025/09/29 130 133 124 124 2,528,100
2025/09/26 124 133 122 132 6,030,900
2025/09/25 117 123 116 123 2,592,900
2025/09/24 116 119 114 118 1,014,600
2025/09/22 115 119 114 115 1,908,200
2025/09/19 111 116 109 113 1,505,100
2025/09/18 111 112 108 111 1,004,700
2025/09/17 109 110 106 109 2,055,500
2025/09/16 113 114 107 110 2,797,500
2025/09/12 124 132 110 112 10,432,100
2025/09/11 123 125 121 122 1,122,900
2025/09/10 123 124 121 123 642,100
2025/09/09 123 126 122 123 956,600
2025/09/08 123 126 122 124 1,039,000
2025/09/05 122 122 119 121 706,200
2025/09/04 119 121 118 121 813,300
2025/09/03 124 124 118 118 1,584,400
2025/09/02 124 125 123 124 434,200
2025/09/01 124 126 122 124 657,400
2025/08/29 123 126 122 124 762,100
2025/08/28 126 127 121 122 1,167,500
2025/08/27 127 128 125 125 724,100
2025/08/26 127 127 125 127 713,000
2025/08/25 130 131 126 128 1,249,800
2025/08/22 124 130 124 128 2,527,600
2025/08/21 123 124 120 123 1,002,200
2025/08/20 126 126 121 124 1,224,700
2025/08/19 123 125 121 125 1,290,300
2025/08/18 120 124 119 122 1,381,900
2025/08/15 117 121 117 119 1,295,000
2025/08/14 116 117 115 117 544,800
2025/08/13 117 118 116 116 581,900
2025/08/12 118 119 116 117 746,500
2025/08/08 117 119 116 117 593,700
2025/08/07 119 119 116 117 910,700
2025/08/06 119 121 116 119 862,500
2025/08/05 115 119 115 118 881,100
2025/08/04 112 116 111 115 849,100
2025/08/01 114 115 107 115 1,546,800
2025/07/31 114 118 114 115 582,000
2025/07/30 113 115 111 115 1,144,900
2025/07/29 116 116 113 113 895,300
2025/07/28 115 117 115 116 553,300
2025/07/25 117 118 115 116 556,700
2025/07/24 116 118 115 117 338,600
2025/07/23 115 118 114 116 721,100
2025/07/22 113 115 112 115 852,400
2025/07/18 116 116 113 113 438,000
2025/07/17 113 117 113 114 932,600
2025/07/16 115 116 113 113 783,000
2025/07/15 118 118 115 115 675,800
2025/07/14 116 119 115 119 664,000
2025/07/11 122 122 116 117 1,280,300
2025/07/10 122 122 119 122 501,700
2025/07/09 119 122 118 122 1,000,800
2025/07/08 115 120 115 119 1,154,500
2025/07/07 113 117 113 115 636,800
2025/07/04 114 117 113 113 878,700
2025/07/03 114 114 111 113 837,100
2025/07/02 118 118 113 115 1,471,700
2025/07/01 123 123 118 120 1,527,100
2025/06/30 124 127 123 123 1,357,800
2025/06/27 126 128 123 124 1,285,500
2025/06/26 132 132 124 125 1,778,800
2025/06/25 140 140 128 130 2,554,800
2025/06/24 137 146 134 136 3,051,200
2025/06/23 135 137 133 134 1,773,700
2025/06/20 142 143 136 137 1,983,100
2025/06/19 131 143 128 142 3,492,400
2025/06/18 143 146 129 133 4,426,900
2025/06/17 144 146 136 140 4,514,900
2025/06/16 133 152 131 144 17,149,900
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

このページの先頭へ