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
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
2023/10/02 106 109 105 105 2,449,900
2023/09/29 110 112 107 107 2,304,800
2023/09/28 113 115 109 110 3,591,200
2023/09/27 118 120 113 115 4,213,100
2023/09/26 116 131 116 119 11,259,700
2023/09/25 120 121 115 116 4,132,700
2023/09/22 109 125 108 119 12,788,200
2023/09/21 114 114 103 108 11,143,700
2023/09/20 119 122 115 115 5,839,000
2023/09/19 145 146 119 120 14,097,000
2023/09/15 157 160 145 145 8,323,300
2023/09/14 174 179 171 174 3,574,900
2023/09/13 170 172 164 171 1,316,600
2023/09/12 167 173 167 167 1,329,700
2023/09/11 174 174 165 166 1,723,100
2023/09/08 173 177 170 175 1,603,100
2023/09/07 180 181 171 176 3,154,300
2023/09/06 184 186 177 180 2,431,500
2023/09/05 180 184 177 182 2,748,100
2023/09/04 171 184 168 182 3,076,800
2023/09/01 165 171 165 170 1,019,400
2023/08/31 167 169 162 165 2,402,700
2023/08/30 175 177 166 166 2,510,800
2023/08/29 159 175 159 173 2,912,200
2023/08/28 162 163 158 160 890,200
2023/08/25 158 160 154 158 611,900
2023/08/24 160 164 157 158 1,243,700
2023/08/23 150 161 150 160 1,411,000
2023/08/22 152 154 149 150 633,300
2023/08/21 145 154 144 150 1,238,600
2023/08/18 144 149 141 146 1,244,200
2023/08/17 151 151 142 145 1,898,900
2023/08/16 150 155 150 151 1,004,100
2023/08/15 149 155 146 153 1,859,200
2023/08/14 160 160 150 150 1,857,000
2023/08/10 157 163 156 161 1,132,600
2023/08/09 154 160 153 160 831,500
2023/08/08 157 159 154 156 1,113,900
2023/08/07 155 160 151 160 1,528,300
2023/08/04 158 162 154 157 1,444,700
2023/08/03 159 161 156 160 2,064,600
2023/08/02 170 171 161 162 2,670,300
2023/08/01 170 177 169 171 1,922,500
2023/07/31 169 172 168 168 1,128,700
2023/07/28 173 175 170 171 1,497,500
2023/07/27 175 177 172 175 1,983,800
2023/07/26 178 179 174 175 1,812,100
2023/07/25 181 181 178 179 1,205,300
2023/07/24 182 183 180 181 948,100
2023/07/21 182 183 181 181 1,146,700
2023/07/20 184 187 182 185 1,223,000
2023/07/19 184 186 181 183 1,419,100
2023/07/18 192 192 182 183 2,938,000
2023/07/14 190 197 186 192 2,713,600
2023/07/13 185 192 183 190 1,292,900
2023/07/12 188 191 184 184 1,413,500
2023/07/11 184 191 182 191 2,580,600
2023/07/10 187 189 181 182 2,460,300
2023/07/07 186 191 184 188 1,390,800
2023/07/06 191 193 187 190 2,371,400
2023/07/05 198 199 192 195 3,782,000
2023/07/04 201 203 197 199 1,914,000
2023/07/03 197 203 196 201 2,099,600
2023/06/30 195 199 191 195 2,719,200
2023/06/29 198 202 195 195 2,057,900
2023/06/28 199 202 198 199 1,529,300
2023/06/27 197 203 195 200 2,395,300
2023/06/26 199 204 196 199 2,552,300
2023/06/23 202 207 195 203 3,987,000
2023/06/22 215 215 201 202 6,715,700
2023/06/21 217 218 214 215 2,492,200
2023/06/20 220 225 215 220 2,706,700
2023/06/19 214 223 212 220 3,782,800
2023/06/16 215 218 209 212 4,192,900
2023/06/15 217 226 213 217 5,271,300
2023/06/14 237 239 215 217 12,071,700
2023/06/13 241 243 233 235 9,014,900
2023/06/12 251 256 240 243 15,874,000
2023/06/09 225 274 220 255 41,894,800
2023/06/08 221 224 212 223 5,778,000
2023/06/07 234 234 213 221 9,821,900
2023/06/06 242 247 227 231 12,190,400
2023/06/05 240 257 234 248 18,230,200
2023/06/02 226 231 213 228 11,242,500
2023/06/01 202 237 201 223 24,051,400
2023/05/31 199 211 197 204 10,843,700
2023/05/30 191 198 188 197 3,135,700
2023/05/29 192 196 187 190 4,277,200
2023/05/26 200 201 187 191 7,420,300
2023/05/25 200 207 196 201 10,033,700
2023/05/24 185 218 185 206 30,611,900
2023/05/23 186 202 182 185 14,342,200
2023/05/22 181 185 176 184 4,077,100
2023/05/19 182 185 174 181 9,487,900
2023/05/18 186 187 180 183 6,345,100
2023/05/17 184 193 180 185 7,073,800
2023/05/16 183 193 179 184 7,828,600
2023/05/15 184 187 177 184 5,696,000
2023/05/12 203 203 178 181 12,611,200
2023/05/11 202 218 198 202 15,944,000
2023/05/10 183 222 178 210 36,787,800
2023/05/09 197 198 177 179 9,675,400
2023/05/08 202 204 189 192 6,392,600
2023/05/02 193 211 182 200 16,544,200
2023/05/01 204 207 184 185 11,761,700
2023/04/28 222 248 209 209 16,103,500
2023/04/27 264 265 208 216 25,543,100
2023/04/27 1 -> 3.00 分割
2023/04/26 686 750 675 750 19,435,100
2023/04/25 840 871 645 650 38,396,100
2023/04/24 959 959 959 959 75,400
2023/04/21 1,259 1,259 1,259 1,259 391,800
2023/04/20 2,169 2,182 1,659 1,659 4,212,300
2023/04/19 2,278 2,280 2,106 2,159 1,686,600
2023/04/18 2,329 2,385 2,238 2,287 1,216,600
2023/04/17 2,442 2,478 2,350 2,379 1,710,700
2023/04/14 2,420 2,671 2,335 2,405 6,212,400
2023/04/13 2,378 2,477 2,120 2,455 3,969,300
2023/04/12 2,438 2,545 2,401 2,417 5,502,500
2023/04/11 2,399 2,497 2,333 2,446 11,178,900
2023/04/10 2,389 2,578 2,158 2,299 18,472,700
2023/04/07 1,748 2,089 1,715 2,089 9,280,300
2023/04/06 1,725 1,799 1,660 1,689 2,739,600
2023/04/05 1,676 1,730 1,642 1,682 1,410,000
2023/04/04 1,651 1,687 1,603 1,640 548,400
2023/04/03 1,700 1,709 1,616 1,635 699,800
2023/03/31 1,676 1,733 1,675 1,700 815,600
2023/03/30 1,735 1,818 1,650 1,664 1,601,200
2023/03/29 1,700 1,845 1,682 1,763 1,865,900
2023/03/28 1,637 1,743 1,560 1,699 1,479,200
2023/03/27 1,678 1,680 1,475 1,597 1,725,200
2023/03/24 1,757 1,766 1,703 1,721 931,400
2023/03/23 1,786 1,794 1,734 1,770 1,088,400
2023/03/22 1,775 1,820 1,702 1,810 2,431,200
2023/03/20 1,880 1,899 1,660 1,800 4,111,300
2023/03/17 1,700 1,767 1,580 1,720 2,915,200
2023/03/16 1,691 1,819 1,461 1,541 2,544,300
2023/03/15 1,760 1,998 1,630 1,691 5,040,700
2023/03/15 1 -> 4.00 分割
2023/03/14 7,010 7,070 6,450 6,450 499,500
2023/03/13 6,480 7,170 5,710 6,630 1,084,900
2023/03/10 6,540 7,270 6,410 6,710 1,949,400
2023/03/09 6,110 6,500 5,750 6,270 1,148,900
2023/03/08 5,650 6,210 5,510 6,210 1,147,900
2023/03/07 5,850 6,030 5,100 5,210 1,166,800
2023/03/06 5,840 6,140 5,540 6,080 1,348,700
2023/03/03 4,500 5,140 4,495 5,140 1,666,000
2023/03/02 4,100 4,870 3,775 4,435 6,643,300
2023/03/01 4,830 5,080 4,170 4,170 1,331,500
2023/02/28 6,770 6,800 5,170 5,170 1,993,000
2023/02/27 6,170 6,170 6,170 6,170 45,700
2023/02/24 5,170 5,170 4,800 5,170 1,407,400
2023/02/22 3,950 4,465 3,870 4,465 4,632,300
2023/02/21 3,510 3,965 3,330 3,765 6,494,400
2023/02/20 2,750 3,300 2,710 3,300 4,187,100
2023/02/17 2,781 2,915 2,615 2,799 3,385,000
2023/02/16 2,234 2,683 2,226 2,589 3,279,800
2023/02/15 1,905 2,258 1,891 2,184 2,135,300
2023/02/14 1,800 1,912 1,785 1,909 1,063,800
2023/02/13 1,734 1,830 1,712 1,797 926,100
2023/02/10 1,750 1,800 1,686 1,716 782,300
2023/02/09 1,588 1,670 1,588 1,642 207,300
2023/02/08 1,541 1,617 1,516 1,614 191,000
2023/02/07 1,496 1,559 1,494 1,556 205,800
2023/02/06 1,528 1,546 1,480 1,485 184,000
2023/02/03 1,530 1,585 1,511 1,549 227,900
2023/02/02 1,491 1,553 1,483 1,488 168,600
2023/02/01 1,490 1,537 1,480 1,501 222,200
2023/01/31 1,501 1,508 1,457 1,469 157,600
2023/01/30 1,537 1,565 1,455 1,512 422,400
2023/01/27 1,652 1,660 1,560 1,561 376,900
2023/01/26 1,715 1,738 1,656 1,659 271,500
2023/01/25 1,705 1,754 1,705 1,715 205,900
2023/01/24 1,798 1,856 1,704 1,718 751,200
2023/01/23 1,786 1,797 1,725 1,786 455,300
2023/01/20 1,710 1,810 1,710 1,786 419,300
2023/01/19 1,751 1,810 1,717 1,730 362,400
2023/01/18 1,806 1,825 1,703 1,791 631,700
2023/01/17 1,713 1,799 1,675 1,779 457,700
2023/01/16 1,695 1,733 1,608 1,714 312,400
2023/01/13 1,693 1,722 1,632 1,684 241,100
2023/01/12 1,802 1,815 1,683 1,698 440,400
2023/01/11 1,666 1,838 1,656 1,782 1,131,300
2023/01/10 1,600 1,705 1,563 1,649 416,000
2023/01/06 1,659 1,697 1,576 1,588 850,700
2023/01/05 1,600 1,825 1,569 1,620 2,761,000
2023/01/04 1,746 1,763 1,588 1,589 171,000

このページの先頭へ