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
2009/12/30 27,800 28,800 27,800 28,800 8
2009/12/29 27,590 29,000 27,000 29,000 4
2009/12/28 27,300 28,800 27,200 28,800 13
2009/12/25 29,900 29,900 29,200 29,200 26
2009/12/24 28,600 29,250 28,600 28,710 12
2009/12/22 28,160 28,160 27,500 28,000 12
2009/12/21 28,000 28,100 28,000 28,100 13
2009/12/18 28,100 28,100 28,100 28,100 15
2009/12/17 28,100 28,100 28,100 28,100 1
2009/12/16 28,500 28,600 28,500 28,600 9
2009/12/15 27,900 28,500 27,900 28,500 13
2009/12/14 27,900 27,900 27,000 27,900 7
2009/12/11 27,700 27,740 27,700 27,740 15
2009/12/10 27,700 27,700 27,700 27,700 1
2009/12/09 27,000 27,400 26,810 27,390 20
2009/12/08 27,980 27,980 27,980 27,980 15
2009/12/07 27,800 27,980 27,800 27,980 7
2009/12/04 27,800 27,800 26,700 27,800 19
2009/12/03 27,800 27,800 27,800 27,800 15
2009/12/02 26,490 27,800 26,490 27,800 26
2009/12/01 27,000 27,990 27,000 27,990 11
2009/11/30 27,970 27,990 27,960 27,990 16
2009/11/27 27,960 27,960 27,960 27,960 8
2009/11/26 28,000 28,000 28,000 28,000 1
2009/11/25 28,000 28,000 28,000 28,000 22
2009/11/20 26,550 27,540 26,550 27,540 5
2009/11/19 26,530 26,840 26,530 26,550 26
2009/11/18 26,510 27,110 26,510 26,530 21
2009/11/17 30,200 30,200 26,500 26,500 24
2009/11/16 27,210 30,200 27,210 30,200 34
2009/11/13 27,200 27,200 27,200 27,200 7
2009/11/12 27,200 27,200 27,200 27,200 1
2009/11/11 27,500 27,500 26,250 27,200 21
2009/11/10 27,500 27,500 27,500 27,500 17
2009/11/09 27,500 27,500 27,500 27,500 17
2009/11/05 27,900 27,900 27,900 27,900 10
2009/11/04 26,610 27,900 26,610 27,900 11
2009/11/02 26,300 26,300 25,700 26,300 14
2009/10/30 27,000 27,500 26,300 27,500 15
2009/10/29 27,300 27,500 26,100 27,500 25
2009/10/27 27,090 28,000 27,020 28,000 8
2009/10/26 27,990 28,000 27,990 28,000 2
2009/10/23 28,000 28,500 26,700 28,000 28
2009/10/22 27,500 28,000 27,500 28,000 13
2009/10/21 28,000 28,000 28,000 28,000 17
2009/10/20 27,000 28,000 27,000 28,000 5
2009/10/19 27,990 27,990 27,990 27,990 19
2009/10/16 28,000 28,000 27,990 27,990 22
2009/10/15 27,990 27,990 27,990 27,990 20
2009/10/14 27,990 28,000 27,900 28,000 22
2009/10/13 26,600 28,000 26,600 28,000 6
2009/10/09 27,500 27,500 27,500 27,500 2
2009/10/08 25,700 27,200 25,700 27,200 9
2009/10/07 27,800 27,800 27,800 27,800 22
2009/10/06 28,500 28,500 28,500 28,500 2
2009/10/05 26,000 26,500 26,000 26,500 24
2009/10/02 27,800 27,800 25,400 26,000 68
2009/10/01 28,510 28,510 27,800 27,800 13
2009/09/30 29,480 29,480 29,000 29,000 3
2009/09/29 29,480 29,480 29,480 29,480 10
2009/09/28 29,500 29,500 29,480 29,480 5
2009/09/25 29,500 29,500 29,000 29,500 36
2009/09/24 29,000 29,000 28,000 29,000 19
2009/09/18 28,900 29,500 28,900 29,500 36
2009/09/17 28,700 28,900 28,700 28,900 13
2009/09/16 28,320 28,700 28,150 28,700 36
2009/09/15 27,180 28,150 27,180 28,150 27
2009/09/14 27,780 27,780 27,780 27,780 16
2009/09/11 27,780 27,780 27,780 27,780 3
2009/09/10 27,400 27,780 27,400 27,780 9
2009/09/09 27,790 27,790 27,400 27,400 39
2009/09/08 27,200 27,400 27,200 27,400 41
2009/09/07 26,390 27,100 26,020 27,100 13
2009/09/04 27,890 28,000 26,690 28,000 30
2009/09/03 27,880 27,890 27,880 27,890 6
2009/09/02 27,800 27,800 27,000 27,600 13
2009/09/01 27,100 27,900 27,100 27,900 32
2009/08/31 27,100 27,100 27,100 27,100 30
2009/08/28 27,000 27,100 25,600 27,100 39
2009/08/27 27,180 27,500 27,000 27,000 38
2009/08/26 27,200 27,200 27,180 27,180 26
2009/08/25 26,700 27,180 26,700 27,180 29
2009/08/24 24,500 25,500 24,500 25,500 56
2009/08/21 25,900 26,300 25,900 26,000 20
2009/08/20 26,510 26,510 25,100 26,200 39
2009/08/19 25,610 26,890 25,610 26,510 23
2009/08/18 25,300 26,200 25,300 25,900 24
2009/08/17 27,000 27,200 25,300 25,300 47
2009/08/14 27,190 27,200 26,410 27,200 32
2009/08/13 27,000 27,190 26,100 27,190 46
2009/08/12 27,200 27,510 26,400 27,000 73
2009/08/11 26,600 26,600 26,600 26,600 51
2009/08/10 23,600 23,600 23,600 23,600 7
2009/08/06 24,590 24,590 24,590 24,590 3
2009/08/05 24,000 24,000 24,000 24,000 1
2009/08/04 24,400 24,400 24,400 24,400 9
2009/08/03 22,220 24,000 22,220 24,000 7
2009/07/31 24,500 24,810 23,720 24,020 25
2009/07/30 23,900 23,900 22,990 22,990 12
2009/07/29 24,930 24,930 24,200 24,500 10
2009/07/28 24,900 24,940 24,900 24,940 2
2009/07/27 24,990 25,000 24,900 24,900 18
2009/07/24 23,300 24,090 23,100 24,090 38
2009/07/23 22,990 22,990 22,590 22,800 10
2009/07/22 23,480 23,480 22,600 23,000 7
2009/07/21 23,600 23,600 23,600 23,600 1
2009/07/17 22,100 23,310 22,100 23,300 32
2009/07/16 20,400 23,300 20,400 23,300 75
2009/07/15 20,500 20,500 20,200 20,380 15
2009/07/14 20,490 20,490 20,190 20,200 21
2009/07/13 21,100 21,200 20,500 20,500 63
2009/07/10 21,800 22,290 21,000 21,000 41
2009/07/09 21,790 22,400 21,750 22,400 31
2009/07/08 22,460 23,510 21,800 23,290 45
2009/07/07 23,600 23,900 22,400 22,610 32
2009/07/06 23,960 23,960 23,160 23,900 13
2009/07/03 23,250 23,780 23,050 23,750 24
2009/07/02 24,450 24,480 22,750 24,450 50
2009/07/01 24,010 24,490 24,000 24,450 23
2009/06/30 24,210 25,100 24,210 24,310 13
2009/06/29 24,530 25,250 24,300 24,500 25
2009/06/26 24,800 25,400 24,400 25,300 29
2009/06/25 25,900 26,000 24,500 25,400 126
2009/06/24 24,220 24,220 23,900 23,900 21
2009/06/23 24,920 24,920 24,700 24,700 8
2009/06/22 25,210 26,180 24,610 26,180 23
2009/06/19 24,890 25,510 24,300 25,510 51
2009/06/18 27,000 27,000 24,100 25,490 89
2009/06/17 25,600 27,400 25,600 27,100 41
2009/06/16 27,100 27,100 26,010 26,010 88
2009/06/15 27,490 28,000 26,300 27,800 84
2009/06/12 25,100 27,500 24,780 27,500 106
2009/06/11 24,500 25,600 24,500 25,600 80
2009/06/10 24,000 24,800 24,000 24,700 38
2009/06/09 24,940 24,940 23,900 23,900 28
2009/06/08 25,010 25,200 23,700 24,950 47
2009/06/05 25,100 25,200 25,000 25,170 25
2009/06/04 26,300 26,300 25,000 25,100 52
2009/06/03 26,000 26,400 25,600 26,400 64
2009/06/02 27,080 27,080 26,000 26,000 115
2009/06/01 27,200 27,700 26,000 27,100 271
2009/05/29 25,900 28,400 25,900 28,400 175
2009/05/28 24,670 25,400 24,100 25,400 52
2009/05/27 24,600 24,970 24,000 24,970 43
2009/05/26 23,210 23,400 23,110 23,400 17
2009/05/25 23,150 23,730 23,110 23,730 24
2009/05/22 23,600 23,600 22,800 22,900 56
2009/05/21 22,940 23,700 22,940 23,700 24
2009/05/20 23,100 23,100 22,800 22,900 16
2009/05/19 24,190 24,190 23,100 23,100 11
2009/05/18 24,010 24,010 23,100 23,100 16
2009/05/15 22,500 24,000 22,500 24,000 23
2009/05/14 22,910 22,940 22,750 22,750 21
2009/05/13 22,800 22,990 22,750 22,990 15
2009/05/12 22,750 22,750 22,750 22,750 9
2009/05/11 23,300 23,650 22,750 23,650 19
2009/05/08 21,500 23,000 21,500 23,000 12
2009/05/07 22,600 22,600 21,500 21,500 22
2009/05/01 20,730 21,100 20,730 20,800 14
2009/04/30 22,500 22,500 21,260 21,330 15
2009/04/28 22,800 23,000 22,500 22,500 30
2009/04/27 23,190 23,190 22,500 22,800 13
2009/04/24 24,610 24,900 22,530 23,790 83
2009/04/23 21,000 22,200 21,000 22,200 17
2009/04/22 20,550 20,550 20,500 20,500 20
2009/04/21 21,330 21,350 21,000 21,350 7
2009/04/20 21,810 21,810 21,400 21,400 2
2009/04/17 20,310 21,510 20,310 21,510 9
2009/04/16 21,000 21,510 21,000 21,510 12
2009/04/15 20,300 21,300 20,300 21,000 17
2009/04/14 21,100 21,100 19,600 19,700 52
2009/04/13 21,510 21,700 21,010 21,010 21
2009/04/10 20,500 21,500 20,300 21,390 35
2009/04/09 19,050 20,700 19,050 19,800 40
2009/04/08 19,000 19,000 19,000 19,000 1
2009/04/07 18,400 19,000 18,400 19,000 6
2009/04/06 18,300 18,390 18,150 18,150 20
2009/04/03 18,100 18,130 18,000 18,130 17
2009/04/02 18,030 18,100 18,000 18,100 45
2009/04/01 18,080 18,100 18,020 18,100 64
2009/03/31 18,110 18,500 18,100 18,100 22
2009/03/30 18,500 18,700 18,500 18,500 17
2009/03/27 18,500 19,000 18,500 18,500 25
2009/03/26 18,400 18,500 18,400 18,500 40
2009/03/25 18,000 18,580 18,000 18,580 65
2009/03/24 16,980 18,100 16,900 17,210 73
2009/03/23 16,820 16,820 16,610 16,610 33
2009/03/19 16,800 16,800 16,620 16,620 16
2009/03/18 16,890 16,980 16,610 16,800 47
2009/03/17 16,600 16,840 16,600 16,840 18
2009/03/16 16,710 17,000 16,700 17,000 45
2009/03/13 16,880 17,000 16,510 16,510 76
2009/03/12 16,860 16,990 16,500 16,990 60
2009/03/11 17,600 17,600 17,010 17,010 28
2009/03/10 17,810 18,000 17,500 17,500 18
2009/03/09 18,160 18,160 17,800 17,800 13
2009/03/06 17,720 17,900 17,720 17,900 3
2009/03/05 17,850 17,950 17,850 17,850 37
2009/03/04 18,150 18,150 17,710 17,710 4
2009/03/03 18,020 18,020 18,020 18,020 18
2009/03/02 18,000 18,200 18,000 18,010 44
2009/02/27 18,260 18,300 17,660 17,660 22
2009/02/26 17,200 17,460 17,200 17,460 15
2009/02/25 18,010 18,210 17,600 17,600 12
2009/02/24 17,600 17,600 17,400 17,410 10
2009/02/23 17,500 17,600 17,300 17,600 25
2009/02/20 17,080 17,080 17,000 17,000 9
2009/02/19 17,610 17,610 17,250 17,260 18
2009/02/18 17,580 17,600 17,570 17,600 9
2009/02/17 18,060 18,060 17,560 17,570 9
2009/02/16 17,580 18,250 17,450 18,250 30
2009/02/13 17,610 17,610 17,560 17,570 7
2009/02/12 17,710 17,710 17,600 17,600 10
2009/02/10 17,320 17,700 17,320 17,700 28
2009/02/09 17,510 17,720 17,510 17,520 32
2009/02/06 17,400 17,510 17,400 17,510 30
2009/02/05 17,280 17,500 17,280 17,500 17
2009/02/04 16,750 17,280 16,750 17,280 14
2009/02/03 16,720 16,740 16,720 16,740 14
2009/02/02 17,430 17,430 16,450 16,710 54
2009/01/30 17,120 17,140 17,030 17,030 12
2009/01/29 17,520 17,520 17,140 17,140 7
2009/01/28 17,500 17,530 17,500 17,510 9
2009/01/27 17,400 17,500 17,400 17,500 21
2009/01/26 17,500 17,510 17,500 17,500 16
2009/01/23 17,850 17,850 17,500 17,500 20
2009/01/22 17,000 17,010 16,660 16,670 16
2009/01/21 17,000 17,020 17,000 17,010 13
2009/01/20 17,320 17,320 17,210 17,210 15
2009/01/19 18,500 18,500 17,000 17,210 30
2009/01/16 18,990 19,000 18,990 19,000 8
2009/01/13 19,890 19,890 19,890 19,890 1
2009/01/09 19,900 19,900 19,890 19,890 13
2009/01/08 19,500 19,500 19,300 19,500 12
2009/01/07 19,800 20,190 19,790 20,190 7
2009/01/06 18,100 19,800 18,100 19,790 39
2009/01/05 18,000 18,000 17,900 17,910 8

このページの先頭へ