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 |
|---|---|---|---|---|---|
| 2024/07/26 | 615 | 619 | 610 | 616 | 2,300 |
| 2024/07/25 | 605 | 615 | 604 | 613 | 6,500 |
| 2024/07/24 | 619 | 619 | 611 | 614 | 5,100 |
| 2024/07/23 | 620 | 620 | 605 | 618 | 11,400 |
| 2024/07/22 | 625 | 625 | 617 | 622 | 3,000 |
| 2024/07/19 | 625 | 626 | 622 | 622 | 1,700 |
| 2024/07/18 | 619 | 626 | 618 | 621 | 1,700 |
| 2024/07/17 | 620 | 629 | 619 | 619 | 3,600 |
| 2024/07/16 | 631 | 631 | 620 | 620 | 2,900 |
| 2024/07/12 | 624 | 625 | 619 | 624 | 1,900 |
| 2024/07/11 | 623 | 625 | 616 | 624 | 4,600 |
| 2024/07/10 | 625 | 625 | 613 | 616 | 4,100 |
| 2024/07/09 | 622 | 628 | 620 | 628 | 4,900 |
| 2024/07/08 | 634 | 636 | 624 | 630 | 3,000 |
| 2024/07/05 | 624 | 635 | 619 | 630 | 13,700 |
| 2024/07/04 | 617 | 624 | 616 | 622 | 3,900 |
| 2024/07/03 | 628 | 629 | 626 | 627 | 4,900 |
| 2024/07/02 | 625 | 629 | 622 | 628 | 5,400 |
| 2024/07/01 | 627 | 627 | 619 | 625 | 5,700 |
| 2024/06/28 | 619 | 620 | 614 | 617 | 2,800 |
| 2024/06/27 | 615 | 619 | 611 | 611 | 7,000 |
| 2024/06/26 | 617 | 617 | 609 | 616 | 3,000 |
| 2024/06/25 | 630 | 630 | 614 | 617 | 9,500 |
| 2024/06/24 | 607 | 610 | 601 | 610 | 36,100 |
| 2024/06/21 | 606 | 614 | 606 | 608 | 5,300 |
| 2024/06/20 | 601 | 604 | 599 | 604 | 2,200 |
| 2024/06/19 | 598 | 605 | 598 | 605 | 5,400 |
| 2024/06/18 | 598 | 602 | 596 | 596 | 3,900 |
| 2024/06/17 | 602 | 602 | 594 | 594 | 6,400 |
| 2024/06/14 | 596 | 603 | 596 | 599 | 7,600 |
| 2024/06/13 | 598 | 599 | 594 | 596 | 4,400 |
| 2024/06/12 | 593 | 599 | 589 | 598 | 5,300 |
| 2024/06/11 | 591 | 593 | 588 | 588 | 4,500 |
| 2024/06/10 | 592 | 592 | 587 | 591 | 1,500 |
| 2024/06/07 | 589 | 591 | 588 | 588 | 2,800 |
| 2024/06/06 | 588 | 590 | 588 | 590 | 1,100 |
| 2024/06/05 | 590 | 591 | 585 | 588 | 2,400 |
| 2024/06/04 | 586 | 592 | 586 | 590 | 2,500 |
| 2024/06/03 | 590 | 590 | 584 | 585 | 3,100 |
| 2024/05/31 | 579 | 584 | 579 | 584 | 2,600 |
| 2024/05/30 | 574 | 580 | 571 | 580 | 5,900 |
| 2024/05/29 | 585 | 585 | 575 | 575 | 10,300 |
| 2024/05/28 | 584 | 584 | 579 | 581 | 5,200 |
| 2024/05/27 | 581 | 586 | 580 | 584 | 6,900 |
| 2024/05/24 | 580 | 581 | 573 | 581 | 42,000 |
| 2024/05/23 | 579 | 579 | 575 | 577 | 3,900 |
| 2024/05/22 | 577 | 579 | 574 | 578 | 7,000 |
| 2024/05/21 | 582 | 582 | 574 | 577 | 18,200 |
| 2024/05/20 | 591 | 591 | 578 | 582 | 32,100 |
| 2024/05/17 | 590 | 592 | 584 | 585 | 13,600 |
| 2024/05/16 | 601 | 601 | 589 | 590 | 11,100 |
| 2024/05/15 | 602 | 602 | 595 | 596 | 5,900 |
| 2024/05/14 | 605 | 605 | 594 | 599 | 23,800 |
| 2024/05/13 | 607 | 616 | 606 | 610 | 4,400 |
| 2024/05/10 | 603 | 606 | 603 | 604 | 4,100 |
| 2024/05/09 | 610 | 613 | 603 | 603 | 4,600 |
| 2024/05/08 | 614 | 615 | 609 | 609 | 1,500 |
| 2024/05/07 | 612 | 618 | 610 | 613 | 10,600 |
| 2024/05/02 | 615 | 616 | 611 | 612 | 8,700 |
| 2024/05/01 | 608 | 616 | 608 | 614 | 2,300 |
| 2024/04/30 | 607 | 614 | 607 | 609 | 4,300 |
| 2024/04/26 | 611 | 614 | 606 | 606 | 29,600 |
| 2024/04/25 | 615 | 615 | 608 | 611 | 16,900 |
| 2024/04/24 | 609 | 614 | 606 | 609 | 5,900 |
| 2024/04/23 | 607 | 612 | 607 | 608 | 9,500 |
| 2024/04/22 | 605 | 610 | 605 | 607 | 2,700 |
| 2024/04/19 | 606 | 609 | 602 | 604 | 4,500 |
| 2024/04/18 | 600 | 607 | 600 | 606 | 5,300 |
| 2024/04/17 | 604 | 605 | 601 | 602 | 5,800 |
| 2024/04/16 | 609 | 609 | 604 | 604 | 2,800 |
| 2024/04/15 | 608 | 610 | 605 | 606 | 4,900 |
| 2024/04/12 | 610 | 611 | 607 | 608 | 4,800 |
| 2024/04/11 | 608 | 612 | 606 | 608 | 2,300 |
| 2024/04/10 | 602 | 610 | 602 | 608 | 9,600 |
| 2024/04/09 | 603 | 606 | 602 | 602 | 9,800 |
| 2024/04/08 | 629 | 629 | 602 | 602 | 19,400 |
| 2024/04/05 | 628 | 633 | 624 | 624 | 4,500 |
| 2024/04/04 | 626 | 629 | 624 | 628 | 2,400 |
| 2024/04/03 | 624 | 627 | 624 | 624 | 1,600 |
| 2024/04/02 | 630 | 632 | 622 | 624 | 6,300 |
| 2024/04/01 | 636 | 636 | 628 | 629 | 7,900 |
| 2024/03/29 | 631 | 636 | 631 | 635 | 4,200 |
| 2024/03/28 | 630 | 636 | 630 | 631 | 3,600 |
| 2024/03/27 | 636 | 636 | 634 | 635 | 5,200 |
| 2024/03/26 | 635 | 637 | 625 | 630 | 6,600 |
| 2024/03/25 | 637 | 637 | 634 | 636 | 7,900 |
| 2024/03/22 | 634 | 636 | 632 | 636 | 6,200 |
| 2024/03/21 | 635 | 636 | 633 | 636 | 5,100 |
| 2024/03/19 | 626 | 631 | 625 | 631 | 2,900 |
| 2024/03/18 | 623 | 626 | 621 | 626 | 6,700 |
| 2024/03/15 | 620 | 625 | 619 | 623 | 3,600 |
| 2024/03/14 | 619 | 622 | 617 | 618 | 2,000 |
| 2024/03/13 | 620 | 620 | 614 | 619 | 1,600 |
| 2024/03/12 | 615 | 620 | 614 | 620 | 7,000 |
| 2024/03/11 | 612 | 617 | 612 | 616 | 5,600 |
| 2024/03/08 | 616 | 629 | 611 | 611 | 8,200 |
| 2024/03/07 | 622 | 622 | 615 | 619 | 3,300 |
| 2024/03/06 | 608 | 628 | 607 | 616 | 10,100 |
| 2024/03/05 | 610 | 618 | 610 | 618 | 3,900 |
| 2024/03/04 | 626 | 626 | 608 | 611 | 10,700 |
| 2024/03/01 | 628 | 631 | 626 | 626 | 3,200 |
| 2024/02/29 | 632 | 632 | 628 | 629 | 11,300 |
| 2024/02/28 | 628 | 635 | 628 | 630 | 9,000 |
| 2024/02/27 | 636 | 637 | 632 | 635 | 5,700 |
| 2024/02/26 | 635 | 640 | 630 | 636 | 10,100 |
| 2024/02/22 | 630 | 639 | 623 | 637 | 29,400 |
| 2024/02/21 | 613 | 625 | 613 | 624 | 9,400 |
| 2024/02/20 | 613 | 624 | 610 | 619 | 8,100 |
| 2024/02/19 | 615 | 616 | 609 | 610 | 406,900 |
| 2024/02/16 | 603 | 603 | 597 | 599 | 5,100 |
| 2024/02/15 | 602 | 603 | 587 | 593 | 22,200 |
| 2024/02/14 | 600 | 605 | 599 | 602 | 7,500 |
| 2024/02/13 | 598 | 605 | 598 | 600 | 2,900 |
| 2024/02/09 | 599 | 603 | 598 | 598 | 5,400 |
| 2024/02/08 | 601 | 605 | 600 | 602 | 6,300 |
| 2024/02/07 | 602 | 609 | 602 | 603 | 6,500 |
| 2024/02/06 | 609 | 613 | 608 | 608 | 2,500 |
| 2024/02/05 | 610 | 610 | 606 | 609 | 5,500 |
| 2024/02/02 | 607 | 612 | 605 | 609 | 6,600 |
| 2024/02/01 | 614 | 614 | 605 | 607 | 4,600 |
| 2024/01/31 | 605 | 610 | 605 | 606 | 10,100 |
| 2024/01/30 | 614 | 616 | 597 | 597 | 55,000 |
| 2024/01/29 | 609 | 614 | 607 | 612 | 5,200 |
| 2024/01/26 | 606 | 611 | 605 | 609 | 6,200 |
| 2024/01/25 | 619 | 619 | 607 | 608 | 8,100 |
| 2024/01/24 | 611 | 613 | 603 | 613 | 3,700 |
| 2024/01/23 | 615 | 619 | 611 | 616 | 7,000 |
| 2024/01/22 | 606 | 615 | 604 | 615 | 9,900 |
| 2024/01/19 | 605 | 608 | 603 | 606 | 5,000 |
| 2024/01/18 | 607 | 610 | 603 | 607 | 5,700 |
| 2024/01/17 | 611 | 615 | 609 | 609 | 5,600 |
| 2024/01/16 | 612 | 613 | 608 | 611 | 5,100 |
| 2024/01/15 | 611 | 616 | 611 | 612 | 5,800 |
| 2024/01/12 | 616 | 616 | 604 | 611 | 12,700 |
| 2024/01/11 | 610 | 617 | 610 | 614 | 6,200 |
| 2024/01/10 | 611 | 614 | 609 | 611 | 8,300 |
| 2024/01/09 | 614 | 615 | 612 | 612 | 4,800 |
| 2024/01/05 | 619 | 619 | 610 | 615 | 7,000 |
| 2024/01/04 | 612 | 624 | 612 | 618 | 9,000 |
| 2023/12/29 | 601 | 620 | 600 | 617 | 16,800 |
| 2023/12/28 | 611 | 618 | 601 | 602 | 99,200 |
| 2023/12/27 | 641 | 642 | 627 | 627 | 178,400 |
| 2023/12/26 | 634 | 640 | 634 | 639 | 13,800 |
| 2023/12/25 | 638 | 638 | 634 | 634 | 14,500 |
| 2023/12/22 | 633 | 635 | 632 | 633 | 5,500 |
| 2023/12/21 | 630 | 634 | 630 | 634 | 11,900 |
| 2023/12/20 | 634 | 636 | 629 | 636 | 11,000 |
| 2023/12/19 | 627 | 636 | 625 | 628 | 76,500 |
| 2023/12/18 | 632 | 636 | 630 | 630 | 4,600 |
| 2023/12/15 | 635 | 635 | 632 | 632 | 3,400 |
| 2023/12/14 | 637 | 638 | 629 | 635 | 7,400 |
| 2023/12/13 | 635 | 635 | 628 | 633 | 6,800 |
| 2023/12/12 | 634 | 634 | 628 | 632 | 3,300 |
| 2023/12/11 | 630 | 632 | 627 | 627 | 6,400 |
| 2023/12/08 | 631 | 631 | 626 | 627 | 9,100 |
| 2023/12/07 | 630 | 633 | 629 | 629 | 32,900 |
| 2023/12/06 | 633 | 636 | 630 | 635 | 4,500 |
| 2023/12/05 | 634 | 634 | 630 | 630 | 6,200 |
| 2023/12/04 | 628 | 634 | 628 | 633 | 4,200 |
| 2023/12/01 | 625 | 630 | 625 | 628 | 3,500 |
| 2023/11/30 | 628 | 628 | 621 | 625 | 3,400 |
| 2023/11/29 | 618 | 630 | 618 | 622 | 9,700 |
| 2023/11/28 | 618 | 618 | 615 | 615 | 3,600 |
| 2023/11/27 | 627 | 627 | 617 | 618 | 9,400 |
| 2023/11/24 | 625 | 625 | 620 | 620 | 4,200 |
| 2023/11/22 | 615 | 621 | 615 | 620 | 3,000 |
| 2023/11/21 | 612 | 618 | 612 | 618 | 3,000 |
| 2023/11/20 | 615 | 618 | 614 | 614 | 3,200 |
| 2023/11/17 | 608 | 617 | 608 | 613 | 5,700 |
| 2023/11/16 | 615 | 615 | 606 | 610 | 2,900 |
| 2023/11/15 | 616 | 616 | 611 | 615 | 2,900 |
| 2023/11/14 | 606 | 614 | 605 | 614 | 5,000 |
| 2023/11/13 | 608 | 615 | 608 | 615 | 5,800 |
| 2023/11/10 | 602 | 606 | 601 | 606 | 1,500 |
| 2023/11/09 | 600 | 605 | 600 | 605 | 2,400 |
| 2023/11/08 | 599 | 603 | 599 | 600 | 3,700 |
| 2023/11/07 | 597 | 602 | 594 | 599 | 4,900 |
| 2023/11/06 | 600 | 602 | 590 | 593 | 11,400 |
| 2023/11/02 | 590 | 591 | 587 | 590 | 6,600 |
| 2023/11/01 | 589 | 592 | 588 | 590 | 8,300 |
| 2023/10/31 | 603 | 603 | 577 | 587 | 41,900 |
| 2023/10/30 | 609 | 611 | 592 | 592 | 14,200 |
| 2023/10/27 | 601 | 610 | 600 | 609 | 3,400 |
| 2023/10/26 | 609 | 609 | 601 | 601 | 5,400 |
| 2023/10/25 | 613 | 613 | 595 | 605 | 13,300 |
| 2023/10/24 | 606 | 607 | 598 | 603 | 5,400 |
| 2023/10/23 | 602 | 605 | 600 | 600 | 3,100 |
| 2023/10/20 | 608 | 609 | 601 | 602 | 2,800 |
| 2023/10/19 | 603 | 604 | 601 | 602 | 1,900 |
| 2023/10/18 | 607 | 610 | 602 | 603 | 4,300 |
| 2023/10/17 | 605 | 608 | 601 | 604 | 1,300 |
| 2023/10/16 | 612 | 612 | 595 | 600 | 9,100 |
| 2023/10/13 | 607 | 608 | 602 | 605 | 3,200 |
| 2023/10/12 | 601 | 609 | 600 | 606 | 5,600 |
| 2023/10/11 | 627 | 627 | 601 | 602 | 25,100 |
| 2023/10/10 | 621 | 625 | 621 | 622 | 6,500 |
| 2023/10/06 | 627 | 629 | 623 | 623 | 3,300 |
| 2023/10/05 | 624 | 631 | 620 | 627 | 6,200 |
| 2023/10/04 | 635 | 635 | 623 | 624 | 7,100 |
| 2023/10/03 | 643 | 647 | 640 | 642 | 4,700 |