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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,870 | 4,150 | 3,815 | 4,040 | 85,000 |
| 2020/12/29 | 3,945 | 4,115 | 3,780 | 3,870 | 111,200 |
| 2020/12/28 | 3,920 | 3,955 | 3,715 | 3,920 | 77,000 |
| 2020/12/25 | 3,585 | 3,950 | 3,550 | 3,840 | 95,900 |
| 2020/12/24 | 3,480 | 3,650 | 3,425 | 3,585 | 49,400 |
| 2020/12/23 | 3,475 | 3,540 | 3,375 | 3,475 | 55,000 |
| 2020/12/22 | 3,665 | 3,730 | 3,360 | 3,405 | 144,700 |
| 2020/12/21 | 3,905 | 3,935 | 3,710 | 3,715 | 45,200 |
| 2020/12/18 | 3,855 | 3,990 | 3,855 | 3,930 | 24,600 |
| 2020/12/17 | 3,900 | 3,990 | 3,800 | 3,855 | 71,500 |
| 2020/12/16 | 4,220 | 4,275 | 3,900 | 3,900 | 100,300 |
| 2020/12/15 | 4,370 | 4,440 | 4,150 | 4,150 | 64,300 |
| 2020/12/14 | 4,275 | 4,400 | 4,200 | 4,300 | 64,200 |
| 2020/12/11 | 4,670 | 4,705 | 4,340 | 4,410 | 112,800 |
| 2020/12/10 | 4,920 | 5,330 | 4,710 | 4,740 | 157,200 |
| 2020/12/09 | 4,625 | 5,360 | 4,430 | 5,170 | 325,000 |
| 2020/12/08 | 4,320 | 4,700 | 4,200 | 4,695 | 43,700 |
| 2020/12/07 | 4,480 | 4,480 | 4,150 | 4,390 | 26,300 |
| 2020/12/04 | 4,755 | 4,835 | 4,280 | 4,410 | 50,700 |
| 2020/12/03 | 4,940 | 5,180 | 4,725 | 4,805 | 103,200 |
| 2020/12/02 | 4,440 | 4,880 | 4,390 | 4,880 | 85,200 |
| 2020/12/01 | 4,275 | 4,440 | 4,165 | 4,440 | 31,000 |
| 2020/11/30 | 4,155 | 4,300 | 4,125 | 4,280 | 43,400 |
| 2020/11/27 | 4,130 | 4,200 | 4,080 | 4,110 | 11,900 |
| 2020/11/26 | 4,100 | 4,195 | 4,050 | 4,190 | 22,800 |
| 2020/11/25 | 4,325 | 4,400 | 4,080 | 4,110 | 40,300 |
| 2020/11/24 | 4,500 | 4,630 | 4,295 | 4,325 | 35,200 |
| 2020/11/20 | 4,530 | 4,600 | 4,440 | 4,530 | 13,300 |
| 2020/11/19 | 4,800 | 4,985 | 4,490 | 4,600 | 90,400 |
| 2020/11/18 | 4,210 | 4,850 | 4,210 | 4,815 | 103,700 |
| 2020/11/17 | 4,420 | 4,450 | 4,050 | 4,205 | 47,900 |
| 2020/11/16 | 4,670 | 4,675 | 4,460 | 4,490 | 22,700 |
| 2020/11/13 | 4,680 | 4,685 | 4,475 | 4,630 | 38,900 |
| 2020/11/12 | 4,895 | 4,895 | 4,655 | 4,730 | 33,400 |
| 2020/11/11 | 4,620 | 4,965 | 4,525 | 4,760 | 68,100 |
| 2020/11/10 | 5,290 | 5,300 | 4,635 | 4,650 | 173,400 |
| 2020/11/09 | 5,010 | 5,390 | 4,880 | 5,390 | 166,500 |
| 2020/11/06 | 4,920 | 5,030 | 4,635 | 4,685 | 108,700 |
| 2020/11/05 | 4,610 | 4,910 | 4,555 | 4,820 | 113,300 |
| 2020/11/04 | 4,510 | 4,620 | 4,370 | 4,495 | 183,600 |
| 2020/11/02 | 4,840 | 4,890 | 4,400 | 4,400 | 150,600 |
| 2020/10/30 | 4,885 | 5,310 | 4,680 | 4,700 | 358,200 |
| 2020/10/29 | 4,920 | 5,080 | 4,805 | 4,920 | 414,900 |
| 2020/10/28 | 5,920 | 6,210 | 5,100 | 5,110 | 458,700 |
| 2020/10/27 | 5,580 | 6,000 | 5,310 | 5,820 | 473,100 |
| 2020/10/26 | 5,550 | 6,110 | 5,300 | 5,640 | 1,079,400 |
| 2020/10/23 | 6,100 | 6,200 | 5,270 | 5,520 | 798,600 |
| 2020/10/22 | 6,590 | 6,840 | 5,990 | 6,060 | 1,679,000 |
| 2020/10/21 | 6,990 | 6,990 | 6,990 | 6,990 | 3,000 |
| 2020/10/20 | 8,790 | 8,890 | 8,490 | 8,490 | 160,600 |
| 2020/10/19 | 10,410 | 10,710 | 9,300 | 9,990 | 562,300 |