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
2025/06/13 122 157 122 126 24,896,100
2025/06/12 120 123 118 121 2,178,700
2025/06/11 120 121 118 121 744,400
2025/06/10 121 121 117 119 843,000
2025/06/09 120 121 116 120 742,400
2025/06/06 121 121 117 118 619,400
2025/06/05 121 123 117 120 1,214,500
2025/06/04 123 126 120 121 1,300,500
2025/06/03 119 125 118 121 1,244,400
2025/06/02 112 121 112 119 1,410,700
2025/05/30 114 116 112 112 758,700
2025/05/29 118 119 114 114 832,300
2025/05/28 121 121 119 119 283,300
2025/05/27 120 121 116 119 876,800
2025/05/26 116 122 116 119 649,700
2025/05/23 124 125 115 117 1,791,000
2025/05/22 119 128 117 125 2,018,700
2025/05/21 124 125 121 121 782,300
2025/05/20 120 126 120 122 1,358,700
2025/05/19 117 122 114 120 1,824,700
2025/05/16 113 120 112 118 1,468,700
2025/05/15 110 117 110 112 1,458,300
2025/05/14 108 111 107 110 1,526,800
2025/05/13 107 109 105 105 696,100
2025/05/12 98 108 96 105 2,395,900
2025/05/09 98 99 97 97 426,900
2025/05/08 100 100 97 98 781,500
2025/05/07 98 101 97 100 940,100
2025/05/02 94 98 94 96 627,700
2025/05/01 95 96 91 94 884,800
2025/04/30 91 98 86 95 3,665,700
2025/04/28 90 91 90 90 178,500
2025/04/25 90 91 87 91 769,500
2025/04/24 90 91 89 89 280,300
2025/04/23 93 93 90 90 598,100
2025/04/22 91 93 91 92 428,200
2025/04/21 92 101 86 92 5,689,100
2025/04/18 93 94 92 92 278,300
2025/04/17 93 94 92 92 500,600
2025/04/16 100 103 91 93 4,011,800
2025/04/15 97 106 95 99 3,493,700
2025/04/14 94 98 93 96 862,300
2025/04/11 86 92 86 92 822,600
2025/04/10 92 93 87 89 1,205,000
2025/04/09 87 87 83 85 1,169,100
2025/04/08 83 89 83 88 1,484,200
2025/04/07 80 89 78 80 5,262,300
2025/04/04 90 99 83 88 6,167,200
2025/04/03 97 99 92 93 2,134,600
2025/04/02 103 116 97 102 7,721,000
2025/04/01 105 106 102 103 1,536,900
2025/03/31 105 107 103 104 1,664,600
2025/03/28 110 110 107 110 1,530,700
2025/03/27 118 118 110 111 3,463,400
2025/03/26 115 120 112 119 3,258,400
2025/03/25 109 115 106 113 2,528,600
2025/03/24 117 117 107 109 4,698,000
2025/03/21 113 120 109 115 6,099,000
2025/03/19 106 120 104 110 10,103,500
2025/03/18 108 108 102 105 5,367,400
2025/03/17 126 127 109 113 17,733,900
2025/03/14 86 115 84 115 7,717,800
2025/03/13 86 87 84 85 1,977,600
2025/03/12 83 85 83 83 289,500
2025/03/11 84 84 81 84 938,400
2025/03/10 84 85 83 84 178,000
2025/03/07 83 86 82 85 542,000
2025/03/06 83 85 83 84 468,100
2025/03/05 83 85 82 83 378,200
2025/03/04 83 84 82 83 510,200
2025/03/03 83 85 82 84 405,600
2025/02/28 84 86 82 82 821,400
2025/02/27 86 88 85 86 496,000
2025/02/26 88 89 86 88 656,000
2025/02/25 86 89 85 89 304,600
2025/02/21 90 90 88 88 412,500
2025/02/20 91 91 88 89 347,100
2025/02/19 92 92 90 91 277,800
2025/02/18 89 93 89 91 1,189,300
2025/02/17 90 90 87 87 501,600
2025/02/14 89 90 88 90 505,400
2025/02/13 92 93 89 89 843,000
2025/02/12 86 94 86 91 2,500,600
2025/02/10 82 85 82 85 535,600
2025/02/07 84 84 82 82 291,300
2025/02/06 83 84 82 83 351,600
2025/02/05 83 84 82 84 138,300
2025/02/04 84 84 82 84 419,500
2025/02/03 84 84 83 84 247,600
2025/01/31 84 86 83 85 407,700
2025/01/30 86 86 84 84 242,000
2025/01/29 85 86 84 86 304,600
2025/01/28 84 86 84 84 235,100
2025/01/27 85 86 84 85 267,500
2025/01/24 82 86 82 85 602,400
2025/01/23 83 83 81 83 181,100
2025/01/22 82 84 82 83 296,800
2025/01/21 83 83 81 82 228,800
2025/01/20 81 83 80 82 180,900
2025/01/17 81 82 79 81 540,700
2025/01/16 83 83 81 81 258,600
2025/01/15 83 84 82 82 292,600
2025/01/14 84 84 82 84 315,300
2025/01/10 82 85 82 85 427,400
2025/01/09 85 85 83 83 187,000
2025/01/08 85 85 83 84 237,600
2025/01/07 86 86 83 85 397,000
2025/01/06 86 87 85 86 303,100

このページの先頭へ