アイフィスジャパン(7833)の株価時系列情報
アイフィスジャパン(7833)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 | 585 | 589 | 583 | 588 | 13,100 |
| 2025/06/12 | 575 | 585 | 575 | 585 | 14,400 |
| 2025/06/11 | 585 | 586 | 570 | 574 | 54,000 |
| 2025/06/10 | 585 | 587 | 583 | 584 | 6,600 |
| 2025/06/09 | 588 | 588 | 583 | 585 | 15,200 |
| 2025/06/06 | 581 | 587 | 580 | 585 | 13,700 |
| 2025/06/05 | 585 | 585 | 582 | 584 | 6,900 |
| 2025/06/04 | 584 | 584 | 580 | 583 | 8,200 |
| 2025/06/03 | 585 | 585 | 580 | 584 | 10,400 |
| 2025/06/02 | 579 | 585 | 579 | 582 | 11,700 |
| 2025/05/30 | 580 | 584 | 577 | 578 | 12,000 |
| 2025/05/29 | 579 | 590 | 578 | 580 | 43,800 |
| 2025/05/28 | 587 | 587 | 576 | 579 | 55,000 |
| 2025/05/27 | 590 | 592 | 581 | 586 | 141,600 |
| 2025/05/26 | 560 | 562 | 557 | 559 | 7,700 |
| 2025/05/23 | 560 | 560 | 556 | 557 | 3,100 |
| 2025/05/22 | 556 | 560 | 555 | 560 | 3,200 |
| 2025/05/21 | 559 | 559 | 555 | 557 | 2,200 |
| 2025/05/20 | 557 | 558 | 554 | 558 | 4,500 |
| 2025/05/19 | 561 | 561 | 555 | 556 | 4,700 |
| 2025/05/16 | 554 | 558 | 554 | 556 | 2,800 |
| 2025/05/15 | 558 | 558 | 556 | 557 | 1,900 |
| 2025/05/14 | 559 | 562 | 556 | 556 | 10,500 |
| 2025/05/13 | 561 | 561 | 555 | 557 | 14,700 |
| 2025/05/12 | 550 | 566 | 550 | 560 | 41,000 |
| 2025/05/09 | 558 | 558 | 544 | 547 | 14,100 |
| 2025/05/08 | 556 | 556 | 553 | 555 | 1,300 |
| 2025/05/07 | 555 | 556 | 551 | 556 | 7,000 |
| 2025/05/02 | 550 | 554 | 548 | 554 | 5,900 |
| 2025/05/01 | 550 | 550 | 547 | 549 | 8,700 |
| 2025/04/30 | 545 | 548 | 545 | 547 | 5,000 |
| 2025/04/28 | 545 | 547 | 545 | 545 | 2,400 |
| 2025/04/25 | 548 | 548 | 544 | 544 | 7,100 |
| 2025/04/24 | 548 | 548 | 543 | 545 | 3,800 |
| 2025/04/23 | 547 | 548 | 545 | 546 | 4,000 |
| 2025/04/22 | 547 | 547 | 544 | 545 | 4,200 |
| 2025/04/21 | 546 | 546 | 543 | 546 | 3,300 |
| 2025/04/18 | 544 | 546 | 543 | 543 | 5,400 |
| 2025/04/17 | 543 | 544 | 537 | 543 | 5,100 |
| 2025/04/16 | 545 | 546 | 541 | 541 | 8,000 |
| 2025/04/15 | 545 | 548 | 540 | 542 | 11,600 |
| 2025/04/14 | 550 | 550 | 542 | 544 | 19,900 |
| 2025/04/11 | 534 | 536 | 533 | 534 | 3,200 |
| 2025/04/10 | 537 | 537 | 530 | 537 | 8,600 |
| 2025/04/09 | 520 | 528 | 520 | 525 | 6,800 |
| 2025/04/08 | 511 | 534 | 510 | 520 | 21,600 |
| 2025/04/07 | 517 | 520 | 510 | 510 | 28,200 |
| 2025/04/04 | 531 | 535 | 521 | 521 | 26,200 |
| 2025/04/03 | 535 | 537 | 531 | 535 | 14,800 |
| 2025/04/02 | 537 | 540 | 536 | 537 | 9,500 |
| 2025/04/01 | 539 | 540 | 537 | 537 | 4,000 |
| 2025/03/31 | 539 | 542 | 536 | 536 | 6,400 |
| 2025/03/28 | 539 | 541 | 537 | 539 | 8,600 |
| 2025/03/27 | 541 | 542 | 538 | 538 | 8,200 |
| 2025/03/26 | 545 | 545 | 539 | 539 | 10,700 |
| 2025/03/25 | 549 | 549 | 541 | 541 | 11,700 |
| 2025/03/24 | 545 | 549 | 541 | 541 | 14,800 |
| 2025/03/21 | 545 | 548 | 540 | 541 | 27,400 |
| 2025/03/19 | 540 | 543 | 537 | 540 | 24,800 |
| 2025/03/18 | 544 | 546 | 539 | 540 | 13,500 |
| 2025/03/17 | 556 | 556 | 539 | 541 | 75,200 |
| 2025/03/14 | 549 | 550 | 545 | 546 | 10,800 |
| 2025/03/13 | 553 | 556 | 548 | 548 | 14,700 |
| 2025/03/12 | 552 | 557 | 552 | 555 | 18,200 |
| 2025/03/11 | 550 | 556 | 541 | 554 | 35,900 |
| 2025/03/10 | 554 | 555 | 547 | 551 | 36,900 |
| 2025/03/07 | 545 | 555 | 545 | 554 | 26,300 |
| 2025/03/06 | 543 | 548 | 535 | 548 | 26,600 |
| 2025/03/05 | 540 | 542 | 537 | 541 | 13,100 |
| 2025/03/04 | 539 | 539 | 536 | 539 | 7,800 |
| 2025/03/03 | 537 | 539 | 536 | 539 | 8,600 |
| 2025/02/28 | 536 | 537 | 532 | 537 | 7,900 |
| 2025/02/27 | 533 | 535 | 532 | 535 | 1,700 |
| 2025/02/26 | 535 | 536 | 532 | 532 | 10,200 |
| 2025/02/25 | 537 | 538 | 533 | 534 | 14,500 |
| 2025/02/21 | 538 | 539 | 535 | 538 | 7,800 |
| 2025/02/20 | 540 | 540 | 537 | 537 | 6,300 |
| 2025/02/19 | 538 | 540 | 537 | 540 | 11,600 |
| 2025/02/18 | 538 | 539 | 536 | 538 | 6,700 |
| 2025/02/17 | 538 | 540 | 537 | 537 | 8,200 |
| 2025/02/14 | 544 | 544 | 534 | 538 | 17,500 |
| 2025/02/13 | 537 | 544 | 537 | 544 | 13,900 |
| 2025/02/12 | 540 | 540 | 535 | 535 | 16,100 |
| 2025/02/10 | 540 | 540 | 537 | 538 | 5,500 |
| 2025/02/07 | 541 | 541 | 537 | 540 | 5,300 |
| 2025/02/06 | 538 | 541 | 535 | 537 | 13,400 |
| 2025/02/05 | 539 | 539 | 533 | 534 | 11,000 |
| 2025/02/04 | 530 | 539 | 530 | 538 | 37,000 |
| 2025/02/03 | 526 | 526 | 523 | 525 | 11,300 |
| 2025/01/31 | 523 | 526 | 519 | 522 | 16,800 |
| 2025/01/30 | 525 | 526 | 515 | 515 | 94,100 |
| 2025/01/29 | 526 | 527 | 525 | 525 | 12,300 |
| 2025/01/28 | 529 | 529 | 525 | 525 | 11,800 |
| 2025/01/27 | 529 | 529 | 526 | 529 | 7,800 |
| 2025/01/24 | 529 | 529 | 526 | 529 | 9,100 |
| 2025/01/23 | 526 | 529 | 526 | 529 | 8,200 |
| 2025/01/22 | 523 | 525 | 523 | 525 | 14,500 |
| 2025/01/21 | 524 | 525 | 523 | 523 | 14,600 |
| 2025/01/20 | 526 | 528 | 524 | 524 | 14,100 |
| 2025/01/17 | 530 | 530 | 526 | 526 | 10,200 |
| 2025/01/16 | 533 | 533 | 527 | 530 | 23,400 |
| 2025/01/15 | 534 | 535 | 532 | 532 | 9,400 |
| 2025/01/14 | 536 | 537 | 533 | 533 | 12,600 |
| 2025/01/10 | 535 | 538 | 533 | 536 | 12,300 |
| 2025/01/09 | 534 | 537 | 533 | 533 | 10,000 |
| 2025/01/08 | 533 | 535 | 533 | 535 | 17,300 |
| 2025/01/07 | 536 | 539 | 533 | 533 | 21,900 |
| 2025/01/06 | 541 | 542 | 536 | 536 | 33,900 |
| 2024/12/30 | 539 | 540 | 534 | 539 | 48,200 |
| 2024/12/27 | 535 | 542 | 535 | 539 | 99,100 |
| 2024/12/26 | 561 | 562 | 559 | 560 | 139,800 |
| 2024/12/25 | 562 | 563 | 556 | 559 | 45,600 |
| 2024/12/24 | 562 | 563 | 559 | 561 | 40,400 |
| 2024/12/23 | 564 | 567 | 560 | 562 | 41,000 |
| 2024/12/20 | 562 | 567 | 562 | 563 | 12,600 |
| 2024/12/19 | 562 | 564 | 561 | 562 | 12,900 |
| 2024/12/18 | 565 | 566 | 559 | 562 | 38,700 |
| 2024/12/17 | 569 | 569 | 564 | 567 | 22,200 |
| 2024/12/16 | 570 | 571 | 565 | 569 | 32,800 |
| 2024/12/13 | 572 | 572 | 566 | 570 | 21,600 |
| 2024/12/12 | 573 | 573 | 570 | 573 | 14,400 |
| 2024/12/11 | 568 | 573 | 568 | 573 | 10,000 |
| 2024/12/10 | 574 | 574 | 563 | 566 | 46,800 |
| 2024/12/09 | 575 | 575 | 569 | 571 | 24,000 |
| 2024/12/06 | 570 | 576 | 565 | 574 | 30,900 |
| 2024/12/05 | 570 | 571 | 564 | 567 | 21,600 |
| 2024/12/04 | 569 | 569 | 560 | 568 | 40,400 |
| 2024/12/03 | 575 | 575 | 559 | 564 | 71,300 |
| 2024/12/02 | 582 | 582 | 568 | 568 | 39,300 |
| 2024/11/29 | 582 | 584 | 575 | 580 | 26,400 |
| 2024/11/28 | 577 | 583 | 576 | 583 | 17,100 |
| 2024/11/27 | 579 | 579 | 571 | 576 | 8,200 |
| 2024/11/26 | 575 | 579 | 573 | 579 | 7,400 |
| 2024/11/25 | 582 | 582 | 571 | 580 | 24,800 |
| 2024/11/22 | 574 | 578 | 572 | 578 | 4,100 |
| 2024/11/21 | 581 | 581 | 574 | 574 | 4,900 |
| 2024/11/20 | 579 | 580 | 575 | 580 | 4,100 |
| 2024/11/19 | 581 | 581 | 576 | 577 | 6,500 |
| 2024/11/18 | 577 | 580 | 574 | 579 | 9,300 |
| 2024/11/15 | 568 | 573 | 567 | 573 | 5,800 |
| 2024/11/14 | 563 | 568 | 563 | 568 | 7,000 |
| 2024/11/13 | 567 | 567 | 561 | 565 | 5,700 |
| 2024/11/12 | 567 | 569 | 561 | 561 | 6,700 |
| 2024/11/11 | 572 | 572 | 560 | 567 | 15,700 |
| 2024/11/08 | 567 | 569 | 564 | 569 | 6,000 |
| 2024/11/07 | 563 | 565 | 560 | 564 | 5,500 |
| 2024/11/06 | 562 | 562 | 557 | 560 | 3,800 |
| 2024/11/05 | 567 | 567 | 556 | 560 | 16,800 |
| 2024/11/01 | 561 | 563 | 558 | 561 | 7,800 |
| 2024/10/31 | 556 | 560 | 550 | 560 | 9,900 |
| 2024/10/30 | 564 | 565 | 547 | 547 | 68,600 |
| 2024/10/29 | 560 | 565 | 560 | 562 | 12,500 |
| 2024/10/28 | 568 | 569 | 560 | 560 | 12,600 |
| 2024/10/25 | 561 | 563 | 560 | 561 | 11,300 |
| 2024/10/24 | 565 | 568 | 561 | 561 | 6,200 |
| 2024/10/23 | 571 | 571 | 565 | 565 | 7,900 |
| 2024/10/22 | 576 | 576 | 569 | 570 | 9,100 |
| 2024/10/21 | 579 | 579 | 573 | 574 | 6,700 |
| 2024/10/18 | 575 | 576 | 573 | 576 | 3,600 |
| 2024/10/17 | 574 | 575 | 570 | 573 | 2,000 |
| 2024/10/16 | 573 | 574 | 570 | 574 | 3,900 |
| 2024/10/15 | 574 | 575 | 571 | 572 | 11,000 |
| 2024/10/11 | 575 | 575 | 571 | 573 | 4,500 |
| 2024/10/10 | 581 | 581 | 573 | 575 | 7,100 |
| 2024/10/09 | 579 | 580 | 577 | 580 | 2,700 |
| 2024/10/08 | 579 | 579 | 575 | 577 | 4,500 |
| 2024/10/07 | 582 | 582 | 578 | 579 | 7,200 |
| 2024/10/04 | 576 | 578 | 575 | 578 | 6,200 |
| 2024/10/03 | 577 | 580 | 576 | 576 | 7,800 |
| 2024/10/02 | 572 | 580 | 572 | 580 | 7,000 |
| 2024/10/01 | 572 | 574 | 571 | 572 | 4,300 |
| 2024/09/30 | 564 | 571 | 564 | 568 | 5,900 |
| 2024/09/27 | 567 | 573 | 566 | 567 | 9,100 |
| 2024/09/26 | 566 | 566 | 561 | 566 | 6,900 |
| 2024/09/25 | 567 | 567 | 561 | 561 | 6,600 |
| 2024/09/24 | 564 | 565 | 560 | 563 | 13,200 |
| 2024/09/20 | 562 | 563 | 558 | 563 | 7,400 |
| 2024/09/19 | 556 | 559 | 555 | 558 | 2,900 |
| 2024/09/18 | 554 | 556 | 552 | 556 | 5,100 |
| 2024/09/17 | 555 | 559 | 552 | 553 | 7,500 |
| 2024/09/13 | 559 | 561 | 550 | 554 | 120,500 |
| 2024/09/12 | 561 | 563 | 558 | 559 | 4,600 |
| 2024/09/11 | 565 | 565 | 560 | 560 | 3,900 |
| 2024/09/10 | 569 | 569 | 565 | 565 | 3,300 |
| 2024/09/09 | 564 | 567 | 562 | 566 | 5,000 |
| 2024/09/06 | 569 | 571 | 565 | 566 | 3,200 |
| 2024/09/05 | 567 | 572 | 565 | 565 | 5,200 |
| 2024/09/04 | 576 | 577 | 566 | 566 | 30,100 |
| 2024/09/03 | 575 | 578 | 574 | 576 | 4,400 |
| 2024/09/02 | 574 | 575 | 572 | 575 | 5,500 |
| 2024/08/30 | 574 | 576 | 572 | 574 | 4,600 |
| 2024/08/29 | 573 | 575 | 572 | 572 | 3,300 |
| 2024/08/28 | 578 | 578 | 571 | 572 | 5,800 |
| 2024/08/27 | 572 | 582 | 572 | 578 | 15,000 |
| 2024/08/26 | 572 | 577 | 571 | 574 | 7,500 |
| 2024/08/23 | 573 | 574 | 570 | 574 | 9,100 |
| 2024/08/22 | 582 | 582 | 573 | 573 | 4,600 |
| 2024/08/21 | 575 | 581 | 575 | 578 | 1,200 |
| 2024/08/20 | 574 | 581 | 574 | 575 | 7,300 |
| 2024/08/19 | 582 | 582 | 560 | 560 | 23,200 |