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 |
|---|---|---|---|---|---|
| 2024/07/26 | 105 | 108 | 102 | 102 | 785,000 |
| 2024/07/25 | 111 | 111 | 105 | 105 | 1,650,500 |
| 2024/07/24 | 115 | 117 | 111 | 112 | 984,000 |
| 2024/07/23 | 112 | 117 | 112 | 116 | 938,000 |
| 2024/07/22 | 114 | 116 | 112 | 112 | 608,100 |
| 2024/07/19 | 117 | 117 | 113 | 113 | 901,100 |
| 2024/07/18 | 121 | 121 | 116 | 117 | 824,700 |
| 2024/07/17 | 120 | 123 | 118 | 120 | 965,300 |
| 2024/07/16 | 119 | 122 | 118 | 120 | 574,800 |
| 2024/07/12 | 115 | 121 | 115 | 119 | 916,600 |
| 2024/07/11 | 117 | 118 | 115 | 115 | 527,000 |
| 2024/07/10 | 117 | 119 | 116 | 116 | 452,700 |
| 2024/07/09 | 119 | 121 | 117 | 117 | 724,800 |
| 2024/07/08 | 117 | 123 | 117 | 120 | 1,334,400 |
| 2024/07/05 | 115 | 120 | 115 | 117 | 786,300 |
| 2024/07/04 | 117 | 118 | 114 | 114 | 1,061,600 |
| 2024/07/03 | 119 | 122 | 115 | 117 | 1,250,700 |
| 2024/07/02 | 121 | 124 | 119 | 119 | 1,217,600 |
| 2024/07/01 | 126 | 128 | 119 | 119 | 1,880,400 |
| 2024/06/28 | 119 | 130 | 117 | 126 | 3,507,500 |
| 2024/06/27 | 117 | 123 | 116 | 119 | 1,811,000 |
| 2024/06/26 | 115 | 119 | 112 | 117 | 1,089,100 |
| 2024/06/25 | 113 | 116 | 111 | 114 | 979,300 |
| 2024/06/24 | 119 | 120 | 113 | 113 | 1,652,200 |
| 2024/06/21 | 108 | 126 | 108 | 120 | 7,740,300 |
| 2024/06/20 | 108 | 112 | 107 | 108 | 1,106,900 |
| 2024/06/19 | 106 | 108 | 104 | 104 | 490,200 |
| 2024/06/18 | 100 | 109 | 100 | 108 | 888,600 |
| 2024/06/17 | 103 | 103 | 100 | 100 | 623,700 |
| 2024/06/14 | 110 | 113 | 100 | 102 | 2,379,300 |
| 2024/06/13 | 108 | 113 | 107 | 109 | 1,253,100 |
| 2024/06/12 | 108 | 114 | 106 | 108 | 1,431,200 |
| 2024/06/11 | 110 | 111 | 108 | 108 | 452,500 |
| 2024/06/10 | 109 | 111 | 105 | 110 | 647,400 |
| 2024/06/07 | 109 | 112 | 109 | 109 | 572,700 |
| 2024/06/06 | 111 | 114 | 108 | 109 | 970,100 |
| 2024/06/05 | 111 | 117 | 110 | 112 | 1,978,900 |
| 2024/06/04 | 102 | 117 | 102 | 111 | 3,795,700 |
| 2024/06/03 | 102 | 105 | 102 | 102 | 534,300 |
| 2024/05/31 | 99 | 103 | 99 | 101 | 597,700 |
| 2024/05/30 | 98 | 101 | 98 | 100 | 642,100 |
| 2024/05/29 | 104 | 104 | 99 | 99 | 707,300 |
| 2024/05/28 | 101 | 106 | 101 | 104 | 886,900 |
| 2024/05/27 | 100 | 101 | 97 | 100 | 913,500 |
| 2024/05/24 | 101 | 104 | 100 | 100 | 638,400 |
| 2024/05/23 | 105 | 106 | 101 | 102 | 1,352,600 |
| 2024/05/22 | 108 | 110 | 105 | 105 | 698,200 |
| 2024/05/21 | 111 | 116 | 107 | 108 | 1,804,400 |
| 2024/05/20 | 102 | 113 | 102 | 112 | 3,074,300 |
| 2024/05/17 | 101 | 105 | 101 | 102 | 840,100 |
| 2024/05/16 | 106 | 106 | 101 | 102 | 1,078,500 |
| 2024/05/15 | 106 | 107 | 103 | 106 | 1,044,000 |
| 2024/05/14 | 104 | 109 | 102 | 106 | 2,213,300 |
| 2024/05/13 | 100 | 106 | 100 | 104 | 1,406,800 |
| 2024/05/10 | 98 | 101 | 97 | 100 | 1,087,800 |
| 2024/05/09 | 96 | 109 | 95 | 99 | 3,664,900 |
| 2024/05/08 | 96 | 98 | 95 | 96 | 806,600 |
| 2024/05/07 | 99 | 100 | 97 | 98 | 565,300 |
| 2024/05/02 | 99 | 100 | 97 | 98 | 479,700 |
| 2024/05/01 | 97 | 102 | 97 | 100 | 1,022,400 |
| 2024/04/30 | 99 | 101 | 98 | 98 | 848,700 |
| 2024/04/26 | 95 | 99 | 93 | 99 | 1,242,800 |
| 2024/04/25 | 96 | 98 | 95 | 95 | 940,400 |
| 2024/04/24 | 96 | 100 | 95 | 96 | 1,045,700 |
| 2024/04/23 | 96 | 99 | 95 | 96 | 795,700 |
| 2024/04/22 | 91 | 97 | 90 | 96 | 1,637,700 |
| 2024/04/19 | 97 | 97 | 90 | 92 | 2,258,400 |
| 2024/04/18 | 96 | 102 | 95 | 97 | 2,056,400 |
| 2024/04/17 | 95 | 97 | 92 | 96 | 1,632,600 |
| 2024/04/16 | 95 | 97 | 94 | 95 | 1,305,700 |
| 2024/04/15 | 97 | 98 | 95 | 97 | 2,144,700 |
| 2024/04/12 | 101 | 103 | 98 | 99 | 2,146,100 |
| 2024/04/11 | 99 | 110 | 99 | 101 | 5,055,300 |
| 2024/04/10 | 105 | 105 | 100 | 102 | 2,694,900 |
| 2024/04/09 | 106 | 110 | 104 | 104 | 1,820,300 |
| 2024/04/08 | 106 | 110 | 104 | 106 | 2,467,100 |
| 2024/04/05 | 111 | 115 | 105 | 107 | 3,274,700 |
| 2024/04/04 | 119 | 121 | 111 | 113 | 3,370,900 |
| 2024/04/03 | 128 | 129 | 103 | 112 | 8,745,500 |
| 2024/04/02 | 138 | 143 | 130 | 130 | 3,024,600 |
| 2024/04/01 | 133 | 144 | 132 | 142 | 5,023,500 |
| 2024/03/29 | 125 | 132 | 121 | 130 | 2,482,400 |
| 2024/03/28 | 130 | 131 | 125 | 125 | 1,634,900 |
| 2024/03/27 | 132 | 136 | 127 | 129 | 2,783,300 |
| 2024/03/26 | 138 | 138 | 127 | 130 | 4,713,300 |
| 2024/03/25 | 152 | 153 | 138 | 139 | 5,180,000 |
| 2024/03/22 | 154 | 168 | 147 | 149 | 20,169,100 |
| 2024/03/21 | 127 | 149 | 121 | 149 | 13,631,900 |
| 2024/03/19 | 124 | 137 | 119 | 122 | 4,029,400 |
| 2024/03/18 | 111 | 133 | 110 | 127 | 7,451,800 |
| 2024/03/15 | 128 | 133 | 122 | 126 | 4,454,200 |
| 2024/03/14 | 133 | 137 | 126 | 132 | 3,098,900 |
| 2024/03/13 | 142 | 142 | 135 | 135 | 2,093,800 |
| 2024/03/12 | 139 | 144 | 137 | 140 | 2,250,000 |
| 2024/03/11 | 140 | 149 | 140 | 143 | 3,437,500 |
| 2024/03/08 | 150 | 173 | 144 | 149 | 11,418,900 |
| 2024/03/07 | 144 | 153 | 135 | 145 | 6,760,900 |
| 2024/03/06 | 150 | 164 | 144 | 149 | 7,454,100 |
| 2024/03/05 | 180 | 182 | 151 | 158 | 16,471,100 |
| 2024/03/04 | 180 | 198 | 172 | 194 | 33,746,200 |
| 2024/03/01 | 198 | 224 | 138 | 165 | 84,921,700 |
| 2024/02/29 | 149 | 203 | 144 | 188 | 66,514,500 |
| 2024/02/28 | 122 | 163 | 118 | 153 | 58,665,500 |
| 2024/02/27 | 120 | 124 | 112 | 117 | 19,807,600 |
| 2024/02/26 | 97 | 122 | 96 | 122 | 36,505,400 |
| 2024/02/22 | 109 | 111 | 92 | 92 | 16,799,500 |
| 2024/02/21 | 134 | 135 | 112 | 114 | 20,403,200 |
| 2024/02/20 | 135 | 144 | 103 | 119 | 76,484,300 |
| 2024/02/19 | 120 | 120 | 120 | 120 | 786,100 |
| 2024/02/16 | 60 | 90 | 60 | 90 | 12,234,700 |
| 2024/02/15 | 61 | 63 | 60 | 60 | 948,900 |
| 2024/02/14 | 66 | 66 | 62 | 62 | 1,451,300 |
| 2024/02/13 | 62 | 68 | 62 | 65 | 2,422,300 |
| 2024/02/09 | 61 | 61 | 60 | 60 | 334,300 |
| 2024/02/08 | 63 | 63 | 60 | 61 | 1,122,000 |
| 2024/02/07 | 64 | 64 | 62 | 62 | 659,500 |
| 2024/02/06 | 65 | 66 | 63 | 64 | 589,300 |
| 2024/02/05 | 65 | 66 | 64 | 65 | 370,400 |
| 2024/02/02 | 65 | 66 | 64 | 65 | 628,300 |
| 2024/02/01 | 66 | 67 | 65 | 65 | 322,400 |
| 2024/01/31 | 66 | 67 | 65 | 67 | 860,500 |
| 2024/01/30 | 68 | 68 | 66 | 66 | 530,000 |
| 2024/01/29 | 69 | 69 | 67 | 68 | 696,700 |
| 2024/01/26 | 68 | 70 | 67 | 69 | 502,200 |
| 2024/01/25 | 69 | 70 | 67 | 68 | 1,138,100 |
| 2024/01/24 | 69 | 70 | 68 | 69 | 363,800 |
| 2024/01/23 | 68 | 72 | 68 | 69 | 1,677,300 |
| 2024/01/22 | 66 | 70 | 64 | 69 | 1,761,600 |
| 2024/01/19 | 66 | 67 | 65 | 66 | 823,700 |
| 2024/01/18 | 65 | 67 | 64 | 66 | 720,000 |
| 2024/01/17 | 70 | 70 | 65 | 65 | 2,888,100 |
| 2024/01/16 | 73 | 74 | 69 | 69 | 2,390,500 |
| 2024/01/15 | 73 | 75 | 72 | 74 | 1,040,300 |
| 2024/01/12 | 73 | 74 | 71 | 73 | 948,500 |
| 2024/01/11 | 76 | 76 | 73 | 74 | 1,262,800 |
| 2024/01/10 | 77 | 78 | 75 | 75 | 1,621,700 |
| 2024/01/09 | 78 | 79 | 75 | 77 | 2,105,500 |
| 2024/01/05 | 84 | 86 | 77 | 78 | 3,860,200 |
| 2024/01/04 | 75 | 83 | 73 | 83 | 4,538,400 |
| 2023/12/29 | 71 | 75 | 69 | 75 | 2,119,500 |
| 2023/12/28 | 65 | 71 | 65 | 70 | 1,731,600 |
| 2023/12/27 | 63 | 67 | 63 | 65 | 2,093,700 |
| 2023/12/26 | 62 | 64 | 62 | 63 | 2,039,300 |
| 2023/12/25 | 63 | 66 | 63 | 63 | 1,261,900 |
| 2023/12/22 | 67 | 68 | 64 | 64 | 1,686,100 |
| 2023/12/21 | 68 | 70 | 67 | 67 | 1,202,000 |
| 2023/12/20 | 69 | 71 | 68 | 68 | 1,358,800 |
| 2023/12/19 | 70 | 72 | 69 | 71 | 1,251,000 |
| 2023/12/18 | 70 | 71 | 65 | 69 | 3,855,000 |
| 2023/12/15 | 77 | 78 | 73 | 74 | 3,175,500 |
| 2023/12/14 | 78 | 79 | 75 | 78 | 1,288,400 |
| 2023/12/13 | 76 | 79 | 76 | 78 | 916,600 |
| 2023/12/12 | 78 | 80 | 75 | 77 | 1,347,400 |
| 2023/12/11 | 75 | 84 | 75 | 78 | 2,712,900 |
| 2023/12/08 | 75 | 77 | 73 | 74 | 1,680,600 |
| 2023/12/07 | 76 | 78 | 75 | 75 | 1,128,900 |
| 2023/12/06 | 78 | 80 | 76 | 76 | 2,168,500 |
| 2023/12/05 | 80 | 81 | 78 | 80 | 1,375,900 |
| 2023/12/04 | 81 | 83 | 80 | 81 | 1,265,900 |
| 2023/12/01 | 84 | 84 | 80 | 81 | 1,790,400 |
| 2023/11/30 | 87 | 87 | 83 | 83 | 1,860,100 |
| 2023/11/29 | 85 | 88 | 85 | 86 | 689,300 |
| 2023/11/28 | 88 | 89 | 86 | 86 | 949,200 |
| 2023/11/27 | 86 | 92 | 86 | 89 | 1,433,900 |
| 2023/11/24 | 86 | 88 | 86 | 86 | 896,900 |
| 2023/11/22 | 89 | 89 | 85 | 85 | 880,100 |
| 2023/11/21 | 87 | 89 | 87 | 89 | 615,600 |
| 2023/11/20 | 83 | 88 | 83 | 87 | 1,400,300 |
| 2023/11/17 | 83 | 85 | 83 | 84 | 906,000 |
| 2023/11/16 | 86 | 86 | 83 | 84 | 1,132,600 |
| 2023/11/15 | 85 | 88 | 85 | 86 | 1,036,600 |
| 2023/11/14 | 83 | 85 | 83 | 84 | 424,200 |
| 2023/11/13 | 87 | 87 | 83 | 84 | 1,161,700 |
| 2023/11/10 | 86 | 87 | 84 | 86 | 1,393,500 |
| 2023/11/09 | 89 | 90 | 87 | 88 | 1,218,000 |
| 2023/11/08 | 93 | 95 | 90 | 90 | 1,305,700 |
| 2023/11/07 | 94 | 95 | 91 | 93 | 1,283,900 |
| 2023/11/06 | 90 | 95 | 89 | 93 | 1,744,100 |
| 2023/11/02 | 84 | 89 | 84 | 87 | 2,054,900 |
| 2023/11/01 | 85 | 85 | 83 | 84 | 1,304,100 |
| 2023/10/31 | 84 | 85 | 82 | 83 | 1,210,700 |
| 2023/10/30 | 84 | 85 | 82 | 84 | 1,331,200 |
| 2023/10/27 | 84 | 87 | 82 | 85 | 3,565,600 |
| 2023/10/26 | 87 | 89 | 84 | 85 | 2,806,200 |
| 2023/10/25 | 89 | 93 | 89 | 90 | 963,200 |
| 2023/10/24 | 88 | 92 | 84 | 91 | 3,523,300 |
| 2023/10/23 | 91 | 93 | 87 | 88 | 2,111,400 |
| 2023/10/20 | 93 | 95 | 90 | 92 | 2,023,700 |
| 2023/10/19 | 96 | 97 | 92 | 95 | 1,411,700 |
| 2023/10/18 | 92 | 98 | 91 | 98 | 2,210,000 |
| 2023/10/17 | 95 | 96 | 91 | 93 | 2,324,700 |
| 2023/10/16 | 97 | 98 | 93 | 94 | 3,292,500 |
| 2023/10/13 | 101 | 101 | 98 | 100 | 3,210,300 |
| 2023/10/12 | 103 | 104 | 101 | 102 | 1,031,700 |
| 2023/10/11 | 107 | 108 | 102 | 103 | 1,771,600 |
| 2023/10/10 | 105 | 108 | 103 | 106 | 1,450,000 |
| 2023/10/06 | 102 | 106 | 99 | 103 | 2,535,000 |
| 2023/10/05 | 103 | 107 | 102 | 103 | 1,537,700 |
| 2023/10/04 | 100 | 104 | 98 | 102 | 2,590,700 |
| 2023/10/03 | 104 | 105 | 101 | 103 | 2,628,600 |