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
2021/12/30 1,707 1,735 1,704 1,732 1,700
2021/12/29 1,625 1,706 1,625 1,672 3,300
2021/12/28 1,654 1,654 1,615 1,639 6,500
2021/12/27 1,699 1,779 1,630 1,634 10,100
2021/12/24 1,720 1,720 1,660 1,699 5,600
2021/12/23 1,754 1,794 1,692 1,720 7,800
2021/12/22 1,660 1,714 1,660 1,714 19,900
2021/12/21 1,800 1,850 1,780 1,780 3,200
2021/12/20 1,900 1,940 1,893 1,893 1,700
2021/12/17 1,932 1,932 1,850 1,899 4,100
2021/12/16 1,978 1,978 1,925 1,927 2,100
2021/12/15 2,050 2,050 1,943 1,965 3,800
2021/12/14 2,161 2,161 2,038 2,050 2,000
2021/12/13 2,240 2,240 2,160 2,161 3,700
2021/12/10 2,338 2,345 2,282 2,339 2,000
2021/12/09 2,375 2,375 2,338 2,366 4,400
2021/12/08 2,282 2,344 2,282 2,344 900
2021/12/07 2,297 2,300 2,282 2,282 5,700
2021/12/06 2,375 2,375 2,333 2,347 2,000
2021/12/03 2,400 2,400 2,334 2,379 700
2021/12/02 2,421 2,451 2,285 2,400 2,600
2021/12/01 2,510 2,589 2,471 2,471 2,800
2021/11/30 2,500 2,539 2,500 2,539 1,400
2021/11/29 2,500 2,597 2,450 2,523 2,000
2021/11/26 2,565 2,587 2,537 2,587 400
2021/11/25 2,550 2,615 2,538 2,615 2,100
2021/11/24 2,616 2,624 2,596 2,596 1,100
2021/11/22 2,639 2,639 2,616 2,616 300
2021/11/19 2,643 2,666 2,580 2,630 1,000
2021/11/18 2,647 2,693 2,647 2,693 200
2021/11/17 2,615 2,700 2,615 2,646 1,200
2021/11/16 2,541 2,715 2,491 2,715 2,400
2021/11/15 2,470 2,559 2,432 2,559 1,000
2021/11/12 2,478 2,517 2,478 2,517 200
2021/11/11 2,527 2,535 2,435 2,528 1,800
2021/11/10 2,516 2,527 2,516 2,527 200
2021/11/09 2,515 2,579 2,515 2,516 800
2021/11/08 2,573 2,619 2,563 2,565 1,600
2021/11/05 2,606 2,660 2,591 2,591 500
2021/11/04 2,620 2,620 2,584 2,584 500
2021/11/02 2,628 2,655 2,628 2,655 300
2021/11/01 2,651 2,651 2,627 2,629 300
2021/10/28 2,606 2,770 2,606 2,770 1,400
2021/10/27 2,610 2,690 2,610 2,690 400
2021/10/26 2,629 2,700 2,553 2,700 1,700
2021/10/25 2,523 2,629 2,523 2,629 700
2021/10/22 2,588 2,615 2,550 2,605 2,500
2021/10/21 2,670 2,670 2,580 2,600 1,400
2021/10/20 2,622 2,689 2,621 2,679 900
2021/10/19 2,640 2,659 2,590 2,621 2,600
2021/10/18 2,755 2,755 2,755 2,755 700
2021/10/15 2,590 2,796 2,590 2,796 2,100
2021/10/14 2,664 2,664 2,601 2,622 900
2021/10/13 2,653 2,669 2,647 2,664 700
2021/10/12 2,668 2,668 2,618 2,653 500
2021/10/11 2,628 2,668 2,583 2,668 1,000
2021/10/08 2,606 2,615 2,600 2,600 900
2021/10/07 2,629 2,665 2,610 2,630 1,700
2021/10/06 2,731 2,739 2,640 2,679 1,500
2021/10/05 2,814 2,815 2,682 2,682 1,200
2021/10/04 2,743 2,787 2,740 2,787 1,800
2021/10/01 2,795 2,795 2,660 2,701 2,500
2021/09/30 2,827 2,910 2,827 2,828 1,500
2021/09/29 2,791 2,919 2,784 2,919 3,100
2021/09/28 2,885 2,983 2,803 2,840 2,300
2021/09/27 2,830 2,885 2,762 2,879 4,000
2021/09/24 2,688 2,812 2,688 2,812 4,400
2021/09/22 2,664 2,709 2,664 2,688 1,600
2021/09/21 2,616 2,710 2,616 2,641 18,200
2021/09/17 2,644 2,731 2,644 2,730 2,800
2021/09/16 2,647 2,709 2,621 2,655 3,500
2021/09/15 2,669 2,749 2,656 2,662 4,800
2021/09/14 2,615 2,700 2,615 2,700 5,000
2021/09/13 2,592 2,700 2,566 2,610 5,000
2021/09/10 2,515 2,699 2,481 2,620 6,100
2021/09/09 2,495 2,529 2,465 2,465 1,600
2021/09/08 2,557 2,559 2,503 2,528 800
2021/09/07 2,555 2,600 2,517 2,557 2,800
2021/09/06 2,439 2,517 2,439 2,512 3,600
2021/09/03 2,515 2,536 2,475 2,525 1,900
2021/09/02 2,544 2,575 2,456 2,523 4,800
2021/09/01 2,611 2,620 2,565 2,584 3,700
2021/08/31 2,591 2,640 2,585 2,611 4,400
2021/08/30 2,600 2,628 2,574 2,613 2,500
2021/08/27 2,543 2,578 2,543 2,578 1,100
2021/08/26 2,479 2,566 2,479 2,563 1,200
2021/08/25 2,479 2,479 2,473 2,479 1,200
2021/08/24 2,438 2,490 2,438 2,479 1,400
2021/08/23 2,422 2,496 2,422 2,440 2,300
2021/08/20 2,492 2,508 2,453 2,465 1,500
2021/08/19 2,461 2,636 2,458 2,512 7,800
2021/08/18 2,431 2,581 2,420 2,489 2,400
2021/08/17 2,615 2,615 2,440 2,440 9,500
2021/08/16 2,600 2,600 2,450 2,450 1,600
2021/08/13 2,600 2,620 2,582 2,620 7,600
2021/08/12 2,511 2,511 2,510 2,510 200
2021/08/11 2,493 2,570 2,450 2,550 4,600
2021/08/10 2,472 2,494 2,452 2,494 600
2021/08/06 2,500 2,543 2,420 2,476 6,800
2021/08/05 2,564 2,564 2,492 2,500 2,500
2021/08/04 2,547 2,558 2,490 2,518 2,000
2021/08/03 2,570 2,570 2,498 2,539 800
2021/08/02 2,635 2,701 2,559 2,561 1,900
2021/07/30 2,496 2,635 2,461 2,608 7,600
2021/07/29 2,479 2,615 2,465 2,596 8,100
2021/07/28 2,518 2,565 2,505 2,533 5,100
2021/07/27 2,589 2,618 2,512 2,526 12,100
2021/07/26 2,554 2,599 2,553 2,589 2,000
2021/07/21 2,580 2,640 2,556 2,556 9,000
2021/07/20 2,618 2,622 2,580 2,580 6,900
2021/07/19 2,787 2,811 2,622 2,630 11,800
2021/07/16 2,835 2,835 2,790 2,790 1,200
2021/07/15 2,831 2,846 2,791 2,791 1,600
2021/07/14 2,805 2,842 2,805 2,813 1,200
2021/07/13 2,889 2,973 2,889 2,900 7,100
2021/07/12 2,822 2,850 2,772 2,850 4,900
2021/07/09 2,759 2,817 2,670 2,817 13,700
2021/07/08 2,990 2,994 2,829 2,859 14,300
2021/07/07 3,055 3,080 2,988 3,050 6,800
2021/07/06 3,100 3,125 3,040 3,125 1,900
2021/07/05 3,215 3,215 3,080 3,080 6,100
2021/07/02 3,260 3,290 3,200 3,270 8,000
2021/07/01 3,190 3,270 3,090 3,255 7,700
2021/06/30 3,070 3,130 3,055 3,130 1,700
2021/06/29 3,055 3,085 3,015 3,065 3,800
2021/06/28 3,050 3,110 3,050 3,110 2,800
2021/06/25 3,045 3,095 3,035 3,055 3,600
2021/06/24 3,045 3,100 3,010 3,040 2,700
2021/06/23 3,065 3,150 3,040 3,040 4,600
2021/06/22 3,155 3,155 3,015 3,035 5,400
2021/06/21 3,175 3,250 3,015 3,015 12,700
2021/06/18 3,110 3,225 3,090 3,150 10,000
2021/06/17 3,185 3,240 3,070 3,070 10,300
2021/06/16 3,050 3,350 3,040 3,285 27,000
2021/06/15 2,999 3,060 2,968 3,050 9,800
2021/06/14 2,863 2,992 2,863 2,992 6,400
2021/06/11 2,906 2,940 2,867 2,896 5,500
2021/06/10 2,855 3,030 2,855 2,955 4,800
2021/06/09 2,995 3,000 2,919 2,954 4,700
2021/06/08 3,000 3,080 2,927 3,020 11,700
2021/06/07 2,892 3,085 2,892 3,030 6,700
2021/06/04 2,946 2,980 2,892 2,892 4,700
2021/06/03 2,962 2,984 2,872 2,921 2,200
2021/06/02 2,997 2,997 2,858 2,962 5,300
2021/06/01 3,040 3,045 2,895 2,910 6,700
2021/05/31 2,995 3,055 2,959 3,040 6,400
2021/05/28 2,970 3,130 2,970 3,065 15,700
2021/05/27 2,928 2,987 2,928 2,986 2,800
2021/05/26 2,804 2,985 2,804 2,977 10,600
2021/05/25 2,779 2,909 2,745 2,804 13,000
2021/05/24 2,786 2,798 2,709 2,779 4,500
2021/05/21 2,775 2,840 2,743 2,800 4,000
2021/05/20 2,720 2,790 2,700 2,771 5,800
2021/05/19 2,640 2,795 2,625 2,740 6,000
2021/05/18 2,542 2,700 2,542 2,700 7,200
2021/05/17 2,635 2,642 2,560 2,561 7,500
2021/05/14 2,658 2,677 2,610 2,649 4,700
2021/05/13 2,588 2,725 2,579 2,664 13,500
2021/05/12 2,616 2,690 2,600 2,640 11,800
2021/05/11 2,701 2,705 2,645 2,652 8,500
2021/05/10 2,600 2,798 2,600 2,732 19,100
2021/05/07 2,532 2,658 2,516 2,596 15,400
2021/05/06 2,564 2,594 2,490 2,528 18,200
2021/04/30 2,611 2,689 2,571 2,571 22,700
2021/04/28 2,710 2,710 2,638 2,660 13,800
2021/04/27 2,719 2,755 2,693 2,712 13,900
2021/04/26 2,817 2,840 2,770 2,778 10,200
2021/04/23 2,823 2,845 2,810 2,841 11,500
2021/04/22 2,866 2,905 2,821 2,830 13,000
2021/04/21 2,845 2,918 2,845 2,912 11,400
2021/04/20 2,876 2,889 2,810 2,865 13,200
2021/04/19 2,910 2,914 2,878 2,898 17,300
2021/04/16 2,975 2,975 2,911 2,920 19,700
2021/04/15 3,030 3,065 2,970 2,970 13,100
2021/04/14 3,015 3,050 3,000 3,035 6,200
2021/04/13 3,065 3,100 3,020 3,040 9,600
2021/04/12 3,045 3,045 2,976 3,005 11,800
2021/04/09 3,045 3,065 3,025 3,045 9,000
2021/04/08 3,055 3,100 3,045 3,045 9,200
2021/04/07 3,115 3,125 3,030 3,060 16,200
2021/04/06 3,195 3,195 3,115 3,135 14,800
2021/04/05 3,215 3,250 3,175 3,195 6,100
2021/04/02 3,200 3,290 3,170 3,270 11,300
2021/04/01 3,170 3,195 3,165 3,190 4,600
2021/03/31 3,140 3,195 3,140 3,190 3,800
2021/03/30 3,265 3,270 3,135 3,160 8,300
2021/03/29 3,335 3,410 3,135 3,235 19,000
2021/03/26 3,235 3,345 3,225 3,345 8,600
2021/03/25 3,255 3,280 3,215 3,235 9,700
2021/03/24 3,315 3,365 3,255 3,265 11,300
2021/03/23 3,495 3,495 3,380 3,385 10,400
2021/03/22 3,475 3,525 3,435 3,475 5,700
2021/03/19 3,440 3,550 3,440 3,525 4,000
2021/03/18 3,415 3,580 3,415 3,555 28,500
2021/03/17 3,420 3,450 3,400 3,425 7,200
2021/03/16 3,480 3,510 3,410 3,440 7,400
2021/03/15 3,475 3,525 3,395 3,410 12,200
2021/03/12 3,605 3,660 3,540 3,540 9,700
2021/03/11 3,670 3,720 3,625 3,675 6,700
2021/03/10 3,635 3,755 3,550 3,710 23,800
2021/03/09 3,590 3,795 3,400 3,795 62,900
2021/03/08 3,495 3,590 3,465 3,550 20,600
2021/03/05 3,430 3,470 3,245 3,370 26,500
2021/03/04 3,480 3,565 3,435 3,470 12,600
2021/03/03 3,535 3,585 3,495 3,525 16,500
2021/03/02 3,660 3,700 3,570 3,585 12,700
2021/03/01 3,650 3,825 3,650 3,715 11,200
2021/02/26 3,510 3,690 3,510 3,635 14,100
2021/02/25 3,600 3,655 3,545 3,630 19,800
2021/02/24 3,710 3,710 3,550 3,550 29,900
2021/02/22 3,830 3,855 3,690 3,700 32,000
2021/02/19 3,835 3,905 3,775 3,815 22,000
2021/02/18 3,890 3,970 3,815 3,835 17,200
2021/02/17 3,885 4,040 3,855 3,890 17,800
2021/02/16 4,000 4,120 3,940 3,940 39,700
2021/02/15 3,970 4,050 3,885 3,970 26,200
2021/02/12 3,835 3,930 3,795 3,920 19,200
2021/02/10 3,740 3,900 3,725 3,825 13,200
2021/02/09 3,855 3,870 3,760 3,770 28,600
2021/02/08 3,865 3,925 3,820 3,850 18,300
2021/02/05 3,935 3,980 3,855 3,885 16,300
2021/02/04 3,930 4,010 3,870 3,935 14,100
2021/02/03 4,095 4,095 3,910 3,945 15,700
2021/02/02 3,930 4,015 3,930 3,995 20,500
2021/02/01 3,795 3,885 3,730 3,820 25,000
2021/01/29 4,130 4,175 3,840 3,865 48,900
2021/01/28 3,960 4,280 3,920 4,155 47,000
2021/01/27 4,270 4,305 4,055 4,125 36,800
2021/01/26 4,410 4,430 4,155 4,200 44,800
2021/01/25 4,155 4,445 4,065 4,440 63,800
2021/01/22 4,230 4,320 4,135 4,155 46,900
2021/01/21 4,235 4,590 4,190 4,350 227,100
2021/01/20 3,715 4,120 3,650 4,095 118,000
2021/01/19 3,705 3,840 3,700 3,735 27,900
2021/01/18 3,660 3,790 3,580 3,770 40,300
2021/01/15 3,590 3,745 3,510 3,725 70,500
2021/01/14 3,850 3,855 3,580 3,580 84,500
2021/01/13 3,915 4,000 3,850 3,870 102,300
2021/01/12 3,755 3,865 3,575 3,820 149,100
2021/01/08 4,110 4,180 3,775 3,825 164,600
2021/01/07 3,990 4,450 3,955 4,170 163,200
2021/01/06 3,765 4,045 3,755 3,895 69,700
2021/01/05 3,830 3,900 3,755 3,820 37,700
2021/01/04 4,180 4,195 3,755 3,900 76,900

このページの先頭へ