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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,629 | 1,763 | 1,629 | 1,743 | 178,800 |
| 2022/12/29 | 1,575 | 1,649 | 1,567 | 1,629 | 91,700 |
| 2022/12/28 | 1,700 | 1,724 | 1,580 | 1,591 | 158,300 |
| 2022/12/27 | 1,627 | 1,705 | 1,626 | 1,679 | 187,300 |
| 2022/12/26 | 1,617 | 1,642 | 1,500 | 1,626 | 217,800 |
| 2022/12/23 | 1,658 | 1,697 | 1,623 | 1,649 | 140,400 |
| 2022/12/22 | 1,729 | 1,752 | 1,651 | 1,658 | 144,700 |
| 2022/12/21 | 1,656 | 1,729 | 1,631 | 1,698 | 151,000 |
| 2022/12/20 | 1,760 | 1,788 | 1,632 | 1,680 | 303,900 |
| 2022/12/19 | 1,716 | 1,805 | 1,688 | 1,786 | 242,900 |
| 2022/12/16 | 1,789 | 1,823 | 1,665 | 1,756 | 266,100 |
| 2022/12/15 | 1,781 | 1,810 | 1,732 | 1,772 | 184,100 |
| 2022/12/14 | 1,720 | 1,846 | 1,688 | 1,798 | 684,300 |
| 2022/12/13 | 1,789 | 1,824 | 1,615 | 1,720 | 690,700 |
| 2022/12/12 | 2,000 | 2,010 | 1,812 | 1,829 | 922,400 |
| 2022/12/09 | 1,930 | 2,222 | 1,880 | 2,094 | 1,756,700 |
| 2022/12/08 | 1,761 | 1,868 | 1,750 | 1,850 | 158,000 |
| 2022/12/07 | 1,802 | 1,844 | 1,730 | 1,776 | 176,800 |
| 2022/12/06 | 1,870 | 1,894 | 1,804 | 1,810 | 238,000 |
| 2022/12/05 | 2,010 | 2,040 | 1,801 | 1,841 | 509,900 |
| 2022/12/02 | 2,140 | 2,146 | 1,951 | 2,010 | 573,900 |
| 2022/12/01 | 2,000 | 2,173 | 1,990 | 2,090 | 1,135,800 |
| 2022/11/30 | 2,053 | 2,400 | 1,911 | 1,977 | 3,463,800 |
| 2022/11/29 | 1,897 | 2,080 | 1,850 | 2,015 | 687,000 |
| 2022/11/28 | 1,956 | 2,024 | 1,891 | 1,904 | 468,300 |
| 2022/11/25 | 1,818 | 2,044 | 1,810 | 1,936 | 1,053,500 |
| 2022/11/24 | 1,845 | 1,870 | 1,780 | 1,799 | 237,800 |
| 2022/11/22 | 1,697 | 1,850 | 1,697 | 1,805 | 228,000 |
| 2022/11/21 | 1,750 | 1,795 | 1,680 | 1,737 | 221,400 |
| 2022/11/18 | 1,771 | 1,890 | 1,750 | 1,767 | 572,000 |
| 2022/11/17 | 1,817 | 1,985 | 1,727 | 1,750 | 1,051,100 |
| 2022/11/16 | 1,722 | 1,915 | 1,700 | 1,811 | 477,000 |
| 2022/11/15 | 1,603 | 1,778 | 1,601 | 1,714 | 186,800 |
| 2022/11/14 | 1,583 | 1,720 | 1,551 | 1,642 | 144,900 |
| 2022/11/11 | 1,580 | 1,635 | 1,570 | 1,615 | 82,300 |
| 2022/11/10 | 1,570 | 1,600 | 1,535 | 1,555 | 98,400 |
| 2022/11/09 | 1,605 | 1,660 | 1,563 | 1,600 | 95,700 |
| 2022/11/08 | 1,550 | 1,670 | 1,515 | 1,607 | 198,400 |
| 2022/11/07 | 1,542 | 1,639 | 1,500 | 1,545 | 257,600 |
| 2022/11/04 | 1,630 | 1,674 | 1,571 | 1,600 | 404,500 |
| 2022/11/02 | 1,798 | 1,800 | 1,501 | 1,590 | 746,000 |
| 2022/11/01 | 1,812 | 1,870 | 1,700 | 1,771 | 1,283,600 |
| 2022/10/31 | 1,796 | 1,945 | 1,792 | 1,802 | 1,676,800 |
| 2022/10/28 | 1,614 | 2,007 | 1,562 | 1,760 | 3,305,000 |
| 2022/10/28 | 1 -> 3.00 分割 | ||||
| 2022/10/27 | 4,840 | 4,850 | 4,605 | 4,820 | 85,100 |
| 2022/10/26 | 5,100 | 5,260 | 4,570 | 4,700 | 386,100 |
| 2022/10/25 | 4,240 | 4,800 | 4,200 | 4,800 | 464,500 |
| 2022/10/24 | 4,945 | 5,100 | 4,035 | 4,100 | 748,200 |
| 2022/10/21 | 3,880 | 4,580 | 3,880 | 4,580 | 447,500 |
| 2022/10/20 | 3,570 | 3,885 | 3,570 | 3,880 | 163,800 |
| 2022/10/19 | 3,430 | 3,765 | 3,355 | 3,685 | 164,500 |
| 2022/10/18 | 3,205 | 3,635 | 3,160 | 3,390 | 224,400 |
| 2022/10/17 | 3,160 | 3,365 | 3,100 | 3,205 | 114,700 |
| 2022/10/14 | 3,230 | 3,690 | 3,075 | 3,255 | 365,200 |
| 2022/10/13 | 4,800 | 4,800 | 3,400 | 3,440 | 1,389,300 |
| 2022/10/12 | 4,850 | 4,875 | 4,100 | 4,100 | 237,400 |
| 2022/10/11 | 4,950 | 5,210 | 4,730 | 4,800 | 95,500 |
| 2022/10/07 | 4,900 | 5,180 | 4,455 | 5,150 | 170,100 |
| 2022/10/06 | 5,710 | 6,050 | 4,635 | 4,960 | 628,800 |
| 2022/10/05 | 5,350 | 5,610 | 4,725 | 5,610 | 428,000 |
| 2022/10/04 | 6,120 | 6,370 | 4,910 | 4,910 | 815,600 |
| 2022/10/03 | 5,250 | 5,250 | 5,250 | 5,250 | 14,500 |
| 2022/09/30 | 4,550 | 4,550 | 4,550 | 4,550 | 26,200 |
| 2022/09/29 | 3,110 | 3,850 | 2,804 | 3,850 | 432,000 |
| 2022/09/28 | 2,998 | 3,150 | 2,885 | 3,150 | 265,500 |
| 2022/09/27 | 2,157 | 2,649 | 2,149 | 2,649 | 182,700 |
| 2022/09/26 | 1,918 | 2,161 | 1,881 | 2,149 | 31,500 |
| 2022/09/22 | 1,765 | 2,097 | 1,710 | 2,058 | 62,000 |
| 2022/09/21 | 2,007 | 2,046 | 1,792 | 1,845 | 111,900 |
| 2022/09/20 | 1,737 | 2,057 | 1,657 | 2,057 | 79,000 |
| 2022/09/16 | 1,609 | 1,747 | 1,561 | 1,657 | 62,800 |
| 2022/09/15 | 1,560 | 1,769 | 1,535 | 1,769 | 47,800 |
| 2022/09/14 | 1,490 | 1,510 | 1,452 | 1,469 | 16,100 |
| 2022/09/13 | 1,590 | 1,590 | 1,432 | 1,530 | 41,100 |
| 2022/09/12 | 1,461 | 1,580 | 1,383 | 1,550 | 64,600 |
| 2022/09/09 | 1,247 | 1,315 | 1,228 | 1,311 | 32,800 |
| 2022/09/08 | 1,135 | 1,248 | 1,135 | 1,248 | 3,600 |
| 2022/09/07 | 1,208 | 1,208 | 1,158 | 1,165 | 3,300 |
| 2022/09/06 | 1,218 | 1,218 | 1,150 | 1,184 | 9,400 |
| 2022/09/05 | 1,076 | 1,230 | 1,060 | 1,227 | 23,500 |
| 2022/09/02 | 999 | 1,065 | 996 | 1,060 | 5,800 |
| 2022/08/31 | 1,000 | 1,000 | 998 | 998 | 500 |
| 2022/08/30 | 999 | 1,002 | 990 | 1,002 | 1,200 |
| 2022/08/29 | 1,001 | 1,010 | 997 | 1,000 | 11,700 |
| 2022/08/26 | 1,011 | 1,014 | 1,001 | 1,010 | 6,400 |
| 2022/08/25 | 1,037 | 1,037 | 1,009 | 1,010 | 1,500 |
| 2022/08/24 | 1,030 | 1,030 | 986 | 1,020 | 26,300 |
| 2022/08/23 | 1,000 | 1,062 | 999 | 1,055 | 4,100 |
| 2022/08/22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2022/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2022/08/18 | 996 | 996 | 996 | 996 | 300 |
| 2022/08/17 | 1,003 | 1,004 | 990 | 990 | 1,600 |
| 2022/08/15 | 1,002 | 1,002 | 987 | 988 | 500 |
| 2022/08/12 | 1,009 | 1,009 | 981 | 987 | 1,200 |
| 2022/08/10 | 980 | 980 | 967 | 980 | 600 |
| 2022/08/09 | 990 | 993 | 968 | 980 | 2,500 |
| 2022/08/08 | 1,002 | 1,002 | 990 | 990 | 800 |
| 2022/08/05 | 1,001 | 1,005 | 999 | 1,002 | 900 |
| 2022/08/04 | 1,015 | 1,023 | 1,015 | 1,016 | 400 |
| 2022/08/03 | 1,036 | 1,036 | 1,014 | 1,014 | 400 |
| 2022/08/02 | 999 | 999 | 999 | 999 | 300 |
| 2022/08/01 | 995 | 999 | 995 | 999 | 600 |
| 2022/07/29 | 1,008 | 1,028 | 976 | 995 | 1,900 |
| 2022/07/28 | 1,046 | 1,046 | 970 | 1,032 | 3,600 |
| 2022/07/27 | 1,035 | 1,052 | 1,031 | 1,052 | 700 |
| 2022/07/26 | 1,031 | 1,040 | 1,030 | 1,040 | 600 |
| 2022/07/25 | 1,021 | 1,045 | 1,021 | 1,039 | 1,900 |
| 2022/07/22 | 1,039 | 1,040 | 1,039 | 1,039 | 500 |
| 2022/07/21 | 1,035 | 1,051 | 1,021 | 1,034 | 1,400 |
| 2022/07/20 | 1,011 | 1,041 | 1,011 | 1,028 | 2,800 |
| 2022/07/19 | 985 | 998 | 985 | 998 | 600 |
| 2022/07/15 | 1,028 | 1,028 | 981 | 985 | 1,700 |
| 2022/07/14 | 1,000 | 1,000 | 991 | 991 | 600 |
| 2022/07/13 | 995 | 995 | 995 | 995 | 600 |
| 2022/07/12 | 1,034 | 1,034 | 979 | 995 | 3,600 |
| 2022/07/11 | 1,000 | 1,030 | 1,000 | 1,018 | 1,300 |
| 2022/07/08 | 986 | 994 | 976 | 994 | 5,400 |
| 2022/07/07 | 1,030 | 1,038 | 984 | 988 | 6,000 |
| 2022/07/06 | 1,056 | 1,056 | 1,034 | 1,034 | 6,100 |
| 2022/07/05 | 1,150 | 1,150 | 1,030 | 1,080 | 36,600 |
| 2022/07/04 | 1,050 | 1,230 | 1,040 | 1,151 | 40,900 |
| 2022/07/01 | 1,009 | 1,035 | 980 | 1,031 | 5,700 |
| 2022/06/30 | 1,013 | 1,037 | 985 | 996 | 2,300 |
| 2022/06/29 | 991 | 991 | 963 | 968 | 1,600 |
| 2022/06/28 | 984 | 1,004 | 984 | 990 | 700 |
| 2022/06/27 | 993 | 1,030 | 984 | 984 | 1,400 |
| 2022/06/24 | 983 | 1,020 | 978 | 978 | 1,800 |
| 2022/06/23 | 999 | 1,004 | 971 | 971 | 2,900 |
| 2022/06/22 | 989 | 1,005 | 970 | 975 | 5,400 |
| 2022/06/21 | 968 | 1,001 | 968 | 989 | 1,700 |
| 2022/06/20 | 968 | 983 | 966 | 966 | 3,400 |
| 2022/06/17 | 970 | 979 | 966 | 967 | 2,600 |
| 2022/06/16 | 972 | 1,043 | 972 | 979 | 2,900 |
| 2022/06/15 | 974 | 974 | 970 | 971 | 400 |
| 2022/06/14 | 970 | 999 | 970 | 999 | 1,100 |
| 2022/06/13 | 966 | 990 | 966 | 978 | 4,900 |
| 2022/06/10 | 1,048 | 1,100 | 1,011 | 1,040 | 5,400 |
| 2022/06/09 | 963 | 1,058 | 950 | 1,058 | 14,600 |
| 2022/06/08 | 941 | 970 | 930 | 970 | 1,000 |
| 2022/06/07 | 942 | 955 | 942 | 955 | 2,000 |
| 2022/06/06 | 925 | 964 | 925 | 942 | 1,700 |
| 2022/06/03 | 908 | 910 | 908 | 910 | 300 |
| 2022/06/02 | 913 | 913 | 907 | 908 | 1,400 |
| 2022/06/01 | 910 | 910 | 901 | 905 | 600 |
| 2022/05/31 | 905 | 905 | 904 | 905 | 1,000 |
| 2022/05/30 | 867 | 911 | 867 | 905 | 1,900 |
| 2022/05/27 | 891 | 906 | 860 | 881 | 2,700 |
| 2022/05/26 | 901 | 905 | 891 | 891 | 1,200 |
| 2022/05/25 | 940 | 940 | 900 | 900 | 1,200 |
| 2022/05/24 | 969 | 969 | 939 | 939 | 600 |
| 2022/05/23 | 960 | 973 | 953 | 965 | 1,500 |
| 2022/05/20 | 940 | 967 | 935 | 954 | 2,900 |
| 2022/05/19 | 891 | 931 | 890 | 931 | 2,300 |
| 2022/05/18 | 864 | 915 | 864 | 914 | 7,200 |
| 2022/05/17 | 865 | 885 | 849 | 879 | 4,600 |
| 2022/05/16 | 863 | 875 | 855 | 874 | 3,600 |
| 2022/05/13 | 865 | 875 | 863 | 865 | 6,200 |
| 2022/05/12 | 937 | 937 | 872 | 872 | 13,000 |
| 2022/05/11 | 950 | 960 | 941 | 945 | 3,000 |
| 2022/05/10 | 990 | 990 | 937 | 953 | 12,000 |
| 2022/05/09 | 1,015 | 1,015 | 995 | 996 | 5,900 |
| 2022/05/06 | 1,040 | 1,040 | 1,012 | 1,038 | 5,100 |
| 2022/05/02 | 1,023 | 1,045 | 1,021 | 1,040 | 5,000 |
| 2022/04/28 | 1,051 | 1,051 | 1,022 | 1,039 | 15,000 |
| 2022/04/27 | 1,122 | 1,123 | 1,066 | 1,080 | 22,600 |
| 2022/04/26 | 1,140 | 1,161 | 1,122 | 1,123 | 32,600 |
| 2022/04/25 | 1,212 | 1,250 | 1,152 | 1,152 | 52,600 |
| 2022/04/22 | 1,528 | 1,538 | 1,261 | 1,287 | 210,300 |
| 2022/04/21 | 1,804 | 1,998 | 1,392 | 1,421 | 532,200 |
| 2022/04/20 | 1,604 | 1,604 | 1,604 | 1,604 | 6,400 |
| 2022/04/19 | 1,024 | 1,304 | 1,024 | 1,304 | 34,300 |
| 2022/04/18 | 997 | 1,004 | 990 | 1,004 | 3,200 |
| 2022/04/15 | 995 | 1,010 | 995 | 1,010 | 1,000 |
| 2022/04/14 | 994 | 995 | 994 | 995 | 800 |
| 2022/04/13 | 995 | 1,022 | 994 | 1,006 | 900 |
| 2022/04/12 | 1,015 | 1,015 | 990 | 990 | 3,100 |
| 2022/04/11 | 1,031 | 1,031 | 1,020 | 1,020 | 2,300 |
| 2022/04/08 | 1,028 | 1,056 | 1,026 | 1,044 | 700 |
| 2022/04/07 | 1,060 | 1,060 | 1,026 | 1,026 | 1,100 |
| 2022/04/06 | 1,054 | 1,062 | 1,054 | 1,062 | 200 |
| 2022/04/05 | 1,076 | 1,076 | 1,045 | 1,060 | 2,000 |
| 2022/04/04 | 1,067 | 1,067 | 1,031 | 1,046 | 5,900 |
| 2022/04/01 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2022/03/31 | 1,050 | 1,050 | 1,036 | 1,050 | 1,400 |
| 2022/03/30 | 1,032 | 1,063 | 1,032 | 1,050 | 1,200 |
| 2022/03/29 | 1,032 | 1,032 | 1,032 | 1,032 | 500 |
| 2022/03/28 | 1,050 | 1,068 | 1,020 | 1,032 | 8,300 |
| 2022/03/25 | 1,045 | 1,045 | 1,042 | 1,042 | 600 |
| 2022/03/24 | 1,038 | 1,038 | 1,038 | 1,038 | 100 |
| 2022/03/23 | 1,058 | 1,060 | 1,040 | 1,049 | 3,300 |
| 2022/03/22 | 1,059 | 1,059 | 1,040 | 1,057 | 1,000 |
| 2022/03/18 | 1,040 | 1,040 | 1,018 | 1,033 | 1,900 |
| 2022/03/17 | 1,044 | 1,044 | 1,010 | 1,010 | 5,000 |
| 2022/03/16 | 1,065 | 1,065 | 1,023 | 1,023 | 4,600 |
| 2022/03/15 | 1,041 | 1,070 | 1,021 | 1,021 | 1,300 |
| 2022/03/14 | 1,020 | 1,034 | 992 | 1,011 | 1,000 |
| 2022/03/11 | 1,032 | 1,073 | 1,032 | 1,034 | 4,300 |
| 2022/03/10 | 1,080 | 1,092 | 1,073 | 1,092 | 800 |
| 2022/03/09 | 1,020 | 1,075 | 1,020 | 1,036 | 500 |
| 2022/03/08 | 1,040 | 1,070 | 984 | 1,030 | 1,900 |
| 2022/03/07 | 1,069 | 1,080 | 1,026 | 1,056 | 5,000 |
| 2022/03/04 | 1,141 | 1,201 | 1,127 | 1,129 | 4,800 |
| 2022/03/03 | 1,160 | 1,160 | 1,141 | 1,141 | 400 |
| 2022/03/02 | 1,126 | 1,133 | 1,124 | 1,130 | 1,500 |
| 2022/03/01 | 1,091 | 1,199 | 1,091 | 1,186 | 3,700 |
| 2022/02/28 | 1,069 | 1,135 | 1,069 | 1,088 | 1,500 |
| 2022/02/25 | 1,091 | 1,117 | 1,066 | 1,066 | 2,000 |
| 2022/02/24 | 1,100 | 1,100 | 1,056 | 1,061 | 1,500 |
| 2022/02/22 | 1,112 | 1,112 | 1,112 | 1,112 | 100 |
| 2022/02/21 | 1,140 | 1,160 | 1,140 | 1,160 | 400 |
| 2022/02/18 | 1,141 | 1,141 | 1,129 | 1,140 | 2,700 |
| 2022/02/17 | 1,150 | 1,150 | 1,140 | 1,141 | 2,100 |
| 2022/02/16 | 1,178 | 1,184 | 1,151 | 1,151 | 1,900 |
| 2022/02/15 | 1,251 | 1,251 | 1,141 | 1,148 | 2,400 |
| 2022/02/14 | 1,300 | 1,300 | 1,251 | 1,281 | 1,400 |
| 2022/02/10 | 1,346 | 1,346 | 1,344 | 1,344 | 300 |
| 2022/02/09 | 1,356 | 1,357 | 1,318 | 1,346 | 1,600 |
| 2022/02/08 | 1,355 | 1,356 | 1,355 | 1,356 | 400 |
| 2022/02/07 | 1,459 | 1,459 | 1,361 | 1,373 | 2,200 |
| 2022/02/04 | 1,564 | 1,564 | 1,451 | 1,496 | 1,500 |
| 2022/02/03 | 1,580 | 1,580 | 1,460 | 1,524 | 1,100 |
| 2022/02/02 | 1,469 | 1,540 | 1,379 | 1,540 | 4,300 |
| 2022/02/01 | 1,487 | 1,539 | 1,480 | 1,539 | 500 |
| 2022/01/31 | 1,710 | 1,710 | 1,443 | 1,457 | 6,500 |
| 2022/01/28 | 1,224 | 1,539 | 1,200 | 1,450 | 5,200 |
| 2022/01/27 | 1,301 | 1,361 | 1,250 | 1,250 | 1,400 |
| 2022/01/25 | 1,346 | 1,365 | 1,346 | 1,351 | 1,300 |
| 2022/01/24 | 1,355 | 1,355 | 1,315 | 1,347 | 500 |
| 2022/01/21 | 1,398 | 1,398 | 1,350 | 1,355 | 3,300 |
| 2022/01/20 | 1,450 | 1,450 | 1,369 | 1,426 | 2,200 |
| 2022/01/19 | 1,660 | 1,660 | 1,392 | 1,450 | 9,600 |
| 2022/01/18 | 1,678 | 1,718 | 1,662 | 1,662 | 500 |
| 2022/01/17 | 1,661 | 1,700 | 1,661 | 1,691 | 400 |
| 2022/01/14 | 1,730 | 1,730 | 1,658 | 1,661 | 1,300 |
| 2022/01/13 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2022/01/12 | 1,757 | 1,757 | 1,757 | 1,757 | 200 |
| 2022/01/11 | 1,715 | 1,740 | 1,641 | 1,740 | 2,900 |
| 2022/01/07 | 1,615 | 1,675 | 1,615 | 1,675 | 3,300 |
| 2022/01/06 | 1,676 | 1,676 | 1,615 | 1,615 | 500 |
| 2022/01/05 | 1,652 | 1,676 | 1,649 | 1,676 | 6,700 |
| 2022/01/04 | 1,759 | 1,759 | 1,660 | 1,666 | 5,800 |