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
2026/09/18 77 78 77 77 46,600
2026/09/17 78 79 77 77 241,400
2026/09/16 78 79 78 79 288,800
2026/09/15 79 79 78 78 186,600
2026/09/14 79 79 77 79 251,300
2026/09/11 82 85 77 79 1,628,700
2026/09/10 82 82 80 82 135,300
2026/09/09 81 82 80 81 82,400
2026/09/08 81 81 80 81 129,300
2026/09/07 81 81 79 81 483,000
2026/09/04 79 81 79 80 157,800
2026/09/03 81 82 79 80 522,300
2026/09/02 80 81 80 80 303,300
2026/09/01 81 81 80 81 20,900
2026/08/31 80 81 79 81 99,800
2026/08/28 80 81 80 80 145,500
2026/08/27 81 81 79 80 123,100
2026/08/26 80 81 80 80 84,300
2026/08/25 81 81 80 80 13,400
2026/08/24 80 81 80 80 139,500
2026/08/21 80 81 79 79 85,100
2026/08/20 80 81 79 81 152,600
2026/08/19 80 81 79 79 157,800
2026/08/18 82 82 80 80 135,000
2026/08/17 81 82 80 82 179,600
2026/08/14 80 81 79 80 442,900
2026/08/13 78 80 78 79 137,500
2026/08/12 77 79 76 79 301,300
2026/08/10 76 78 76 77 80,300
2026/08/07 77 78 76 76 79,800
2026/08/06 77 78 76 77 99,600
2026/08/05 77 78 77 77 52,400
2026/08/04 76 78 76 78 86,700
2026/08/03 78 78 75 78 186,400
2026/07/31 79 79 77 78 160,000
2026/07/30 78 79 76 78 190,300
2026/07/29 79 80 78 78 214,400
2026/07/28 79 80 78 78 237,000
2026/07/27 79 81 79 79 264,700
2026/07/24 80 81 78 78 183,100
2026/07/23 79 80 79 80 25,800
2026/07/22 79 80 78 79 68,800
2026/07/21 78 81 78 79 293,000
2026/07/17 80 80 78 79 414,200
2026/07/16 80 82 79 81 264,100
2026/07/15 81 81 79 80 124,700
2026/07/14 79 81 79 80 287,200
2026/07/13 78 80 78 79 336,300
2026/07/10 78 79 78 78 155,900
2026/07/09 78 78 76 77 157,400
2026/07/08 77 78 76 77 200,600
2026/07/07 78 79 77 77 289,000
2026/07/06 78 78 76 77 321,900
2026/07/03 77 78 76 78 84,900
2026/07/02 75 78 75 77 153,400
2026/07/01 75 76 75 75 124,100
2026/06/30 75 76 74 75 95,600
2026/06/29 73 76 73 75 251,100
2026/06/26 74 76 73 75 408,500
2026/06/25 74 75 73 73 298,100
2026/06/24 73 74 73 73 233,700
2026/06/23 74 75 73 74 232,500
2026/06/22 73 75 73 74 262,500
2026/06/19 75 76 73 74 382,900
2026/06/18 77 77 74 75 524,800
2026/06/17 75 84 75 77 2,723,900
2026/06/16 77 77 73 74 662,900
2026/06/15 80 80 76 77 1,245,000
2026/06/12 91 95 79 79 3,586,900
2026/06/11 90 91 89 90 259,100
2026/06/10 90 91 89 90 271,200
2026/06/09 91 93 90 91 258,500
2026/06/08 91 92 89 90 271,600
2026/06/05 91 94 91 93 277,100
2026/06/04 93 93 90 91 225,200
2026/06/03 92 92 90 91 166,300
2026/06/02 93 93 90 92 572,200
2026/06/01 94 95 92 94 334,200
2026/05/29 91 96 90 94 1,081,100
2026/05/28 90 90 88 90 257,300
2026/05/27 90 91 89 90 550,300
2026/05/26 91 92 90 92 382,700
2026/05/25 93 93 90 91 755,800
2026/05/22 95 95 93 93 243,200
2026/05/21 93 95 93 95 191,400
2026/05/20 95 98 92 92 681,500
2026/05/19 95 95 93 95 311,600
2026/05/18 93 95 93 94 275,200
2026/05/15 96 96 90 93 893,100
2026/05/14 96 97 95 95 372,900
2026/05/13 97 97 95 96 144,800
2026/05/12 96 97 96 96 207,600
2026/05/11 95 96 95 95 82,300
2026/05/08 96 96 95 96 278,100
2026/05/07 96 97 95 95 246,900
2026/05/01 96 96 95 96 177,500
2026/04/30 97 97 95 95 343,300
2026/04/28 97 97 96 97 57,600
2026/04/27 97 97 96 96 246,500
2026/04/24 96 97 96 97 128,900
2026/04/23 97 98 96 96 239,500
2026/04/22 98 98 96 97 306,200
2026/04/21 98 99 97 98 209,800
2026/04/20 98 99 98 98 101,600
2026/04/17 99 99 98 98 55,700
2026/04/16 97 99 97 98 225,100
2026/04/15 97 99 96 97 512,100
2026/04/14 98 98 97 97 71,000
2026/04/13 97 98 96 97 359,200
2026/04/10 98 99 97 98 323,100
2026/04/09 99 100 98 98 178,200
2026/04/08 100 100 99 99 242,600
2026/04/07 99 100 98 98 274,000
2026/04/06 99 99 98 98 220,900
2026/04/03 98 99 97 98 136,100
2026/03/27 98 101 98 101 623,100
2026/03/26 100 101 98 98 602,900
2026/03/25 98 101 98 99 486,300
2026/03/24 98 99 97 97 517,900
2026/03/23 100 100 95 95 1,660,400
2026/03/19 103 104 100 100 771,900
2026/03/18 103 106 103 104 884,400
2026/03/17 101 104 100 103 1,133,200
2026/03/16 101 101 99 99 679,100
2026/03/13 106 109 100 100 5,250,400
2026/03/12 104 106 104 106 505,500
2026/03/11 105 106 104 105 754,800
2026/03/10 103 105 102 105 464,800
2026/03/09 102 102 99 102 928,700
2026/03/06 103 105 103 105 484,800
2026/03/05 102 105 101 103 743,400
2026/03/04 100 102 97 99 1,378,400
2026/03/03 105 105 103 103 462,200
2026/03/02 105 105 103 105 581,700
2026/02/27 103 105 103 105 257,500
2026/02/26 103 104 103 103 324,800
2026/02/25 102 103 102 103 156,800
2026/02/24 102 103 101 101 306,300
2026/02/20 103 104 101 102 432,300
2026/02/19 104 104 103 104 187,500
2026/02/18 102 104 101 103 458,900
2026/02/17 102 102 100 102 235,500
2026/02/16 100 102 100 102 271,900
2026/02/13 102 103 99 99 591,900
2026/02/12 101 104 101 102 312,500
2026/02/10 100 102 100 102 258,100
2026/02/09 100 101 99 100 421,600
2026/02/06 100 101 98 100 535,200
2026/02/05 100 101 100 100 158,600
2026/02/04 101 102 100 101 296,600
2026/02/03 100 101 99 101 285,000
2026/02/02 102 102 99 100 241,100
2026/01/30 99 102 99 102 212,200
2026/01/29 101 101 96 100 592,100
2026/01/28 102 102 100 101 451,100
2026/01/27 102 103 101 102 367,600
2026/01/26 105 105 102 104 747,400
2026/01/23 103 105 103 105 380,300
2026/01/22 104 104 103 104 296,200
2026/01/21 105 105 102 104 634,100
2026/01/20 106 106 104 105 231,200
2026/01/19 104 107 103 106 401,300
2026/01/16 106 106 104 105 217,700
2026/01/15 103 107 103 106 683,100
2026/01/14 104 105 102 103 444,800
2026/01/13 106 106 103 104 621,200
2026/01/09 106 107 105 106 426,300
2026/01/08 109 109 105 106 764,700
2026/01/07 108 109 106 109 593,200
2026/01/06 107 109 107 108 606,900
2026/01/05 105 106 104 106 627,300

このページの先頭へ