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
2012/12/28 29,500 29,880 29,200 29,880 54
2012/12/27 30,800 30,900 30,050 30,050 26
2012/12/26 31,000 32,000 30,800 30,800 39
2012/12/25 30,250 31,000 30,250 30,750 60
2012/12/21 31,000 31,000 29,210 30,000 99
2012/12/20 32,000 32,000 30,550 31,300 49
2012/12/19 30,900 34,000 30,900 32,300 168
2012/12/18 30,500 31,500 30,000 30,900 236
2012/12/17 30,450 31,000 29,640 30,550 81
2012/12/14 29,290 31,000 29,290 30,400 84
2012/12/13 29,770 29,900 29,400 29,790 48
2012/12/12 29,360 29,780 29,360 29,700 12
2012/12/11 29,150 29,700 28,190 29,700 35
2012/12/10 29,800 29,800 29,000 29,800 32
2012/12/07 30,700 30,700 29,260 29,800 71
2012/12/06 30,700 31,900 28,920 31,300 204
2012/12/05 27,460 33,500 27,460 30,700 1,288
2012/12/04 27,630 28,500 27,300 28,460 104
2012/12/03 28,380 28,870 28,360 28,870 18
2012/11/30 28,810 29,300 28,800 28,880 9
2012/11/29 28,800 29,500 28,800 29,500 36
2012/11/28 27,950 28,700 27,950 28,500 35
2012/11/27 28,800 28,800 27,790 28,500 39
2012/11/26 28,600 28,600 27,610 28,500 16
2012/11/22 26,800 28,600 26,800 28,600 90
2012/11/21 26,600 26,900 26,500 26,700 34
2012/11/20 26,390 26,600 26,110 26,600 53
2012/11/19 26,340 26,380 26,250 26,380 12
2012/11/16 25,850 26,300 25,820 26,270 15
2012/11/15 26,200 26,400 25,510 26,300 26
2012/11/13 26,000 26,400 25,210 26,300 38
2012/11/12 26,790 26,790 25,510 26,500 22
2012/11/09 26,500 26,900 26,000 26,790 71
2012/11/08 26,920 26,920 26,420 26,800 96
2012/11/07 25,980 26,980 25,700 26,980 14
2012/11/06 26,990 26,990 26,180 26,980 14
2012/11/05 26,000 27,000 26,000 27,000 22
2012/11/02 25,790 26,000 25,000 26,000 37
2012/11/01 25,790 26,500 24,700 25,800 188
2012/10/31 25,980 25,980 25,850 25,850 5
2012/10/30 26,000 26,000 25,000 25,890 109
2012/10/29 24,390 25,800 24,390 25,800 84
2012/10/26 24,430 24,430 24,340 24,400 14
2012/10/25 24,470 24,470 24,040 24,450 6
2012/10/24 24,490 24,490 23,600 24,340 52
2012/10/23 24,500 24,500 24,050 24,470 61
2012/10/22 24,550 24,550 24,160 24,200 16
2012/10/19 24,600 24,600 24,300 24,500 14
2012/10/18 24,550 24,550 24,550 24,550 2
2012/10/17 24,540 24,540 24,510 24,510 9
2012/10/16 24,550 24,550 24,550 24,550 2
2012/10/15 23,850 24,550 23,850 24,550 3
2012/10/12 24,540 24,540 24,540 24,540 1
2012/10/11 24,000 24,400 24,000 24,400 8
2012/10/10 24,500 24,500 24,000 24,390 16
2012/10/09 24,800 24,800 24,500 24,500 10
2012/10/05 24,400 24,400 24,400 24,400 2
2012/10/03 24,390 24,600 24,300 24,300 15
2012/10/02 23,660 24,200 23,660 24,200 6
2012/10/01 23,950 24,500 23,650 24,160 19
2012/09/28 23,780 23,940 23,780 23,940 5
2012/09/27 23,500 23,780 23,500 23,780 5
2012/09/26 23,800 23,800 23,000 23,790 36
2012/09/25 23,510 23,960 23,510 23,960 10
2012/09/24 23,800 23,930 23,800 23,930 3
2012/09/21 23,700 23,940 23,700 23,940 15
2012/09/19 23,650 23,960 23,650 23,960 17
2012/09/18 24,000 24,000 24,000 24,000 1
2012/09/14 24,000 24,000 24,000 24,000 5
2012/09/13 23,600 23,960 23,590 23,960 11
2012/09/12 23,630 23,970 23,630 23,970 5
2012/09/11 23,800 23,990 23,800 23,990 3
2012/09/07 24,400 24,490 23,490 24,000 57
2012/09/06 24,090 24,530 23,560 24,470 31
2012/09/05 24,390 24,590 24,010 24,590 28
2012/09/04 24,000 24,460 23,890 24,450 13
2012/09/03 23,890 24,490 23,850 24,490 19
2012/08/30 24,100 24,650 23,830 24,650 51
2012/08/29 24,380 24,750 24,380 24,750 2
2012/08/28 24,510 24,510 24,360 24,360 6
2012/08/27 24,030 24,390 23,900 24,010 21
2012/08/24 24,450 24,450 23,800 24,390 20
2012/08/23 24,000 24,470 24,000 24,470 16
2012/08/22 24,490 24,490 24,030 24,390 19
2012/08/21 24,230 24,400 24,230 24,300 41
2012/08/20 24,450 24,950 23,860 24,950 66
2012/08/17 24,950 24,950 24,500 24,950 26
2012/08/16 24,160 24,800 24,130 24,780 31
2012/08/14 25,000 25,150 24,700 25,120 15
2012/08/10 25,150 25,150 25,150 25,150 4
2012/08/09 25,100 25,100 25,100 25,100 4
2012/08/08 24,700 25,100 24,700 25,100 15
2012/08/07 24,750 24,900 24,740 24,900 10
2012/08/06 24,240 24,590 23,310 24,590 13
2012/08/03 23,800 24,740 23,800 24,740 18
2012/08/02 24,000 24,690 24,000 24,690 2
2012/08/01 24,260 24,300 23,010 24,300 19
2012/07/31 23,290 24,290 22,790 24,260 8
2012/07/27 24,200 24,290 23,400 24,290 13
2012/07/26 22,730 24,000 22,730 24,000 34
2012/07/25 24,180 24,500 22,590 24,490 60
2012/07/24 23,600 24,680 23,150 24,680 7
2012/07/23 24,320 24,820 24,320 24,820 2
2012/07/20 24,300 25,300 24,300 24,890 15
2012/07/19 24,000 25,000 24,000 24,800 22
2012/07/18 25,500 25,500 25,500 25,500 3
2012/07/17 24,000 25,500 24,000 25,500 16
2012/07/13 24,990 24,990 24,990 24,990 1
2012/07/12 24,510 25,000 24,500 24,990 40
2012/07/11 25,990 25,990 25,990 25,990 1
2012/07/09 24,180 26,000 24,180 26,000 11
2012/07/06 24,650 26,000 24,500 25,500 30
2012/07/05 25,150 25,150 25,150 25,150 1
2012/07/04 25,000 25,100 24,950 25,080 27
2012/07/03 23,870 24,200 23,870 24,200 26
2012/07/02 23,860 23,920 23,860 23,920 3
2012/06/29 24,200 24,200 23,710 24,190 4
2012/06/28 23,690 24,200 23,690 24,200 15
2012/06/27 23,570 24,190 23,570 24,190 6
2012/06/26 23,580 24,420 23,570 24,420 11
2012/06/25 25,000 25,000 23,910 24,500 32
2012/06/22 24,500 24,890 23,800 24,890 22
2012/06/21 23,700 24,500 23,700 24,300 22
2012/06/20 23,500 23,670 23,410 23,600 65
2012/06/19 23,500 23,500 23,500 23,500 42
2012/06/18 23,190 23,490 23,190 23,480 72
2012/06/15 22,000 23,000 21,500 23,000 9
2012/06/14 22,450 23,000 22,400 22,980 18
2012/06/13 22,600 22,600 22,100 22,590 8
2012/06/12 22,500 22,500 21,540 22,400 7
2012/06/11 22,450 22,480 22,400 22,400 6
2012/06/08 22,150 22,150 21,700 22,130 6
2012/06/07 21,890 22,000 21,890 22,000 7
2012/06/06 21,060 22,000 21,060 21,890 17
2012/06/05 21,490 22,000 21,480 21,890 14
2012/06/04 20,460 21,380 20,460 21,380 13
2012/06/01 20,500 21,380 20,500 21,380 12
2012/05/31 21,000 21,230 20,390 21,230 73
2012/05/30 20,760 21,240 20,530 21,240 7
2012/05/29 20,800 21,490 20,800 21,490 7
2012/05/28 21,600 21,600 21,010 21,400 23
2012/05/25 21,000 21,500 21,000 21,500 8
2012/05/24 21,470 21,990 21,470 21,990 3
2012/05/23 21,600 21,600 21,000 21,480 95
2012/05/22 19,900 21,600 19,900 21,600 21
2012/05/21 19,540 20,040 19,540 19,900 17
2012/05/18 19,640 20,040 19,280 20,040 40
2012/05/17 19,100 20,140 19,100 20,140 77
2012/05/16 20,300 20,300 19,100 19,100 108
2012/05/15 20,950 20,950 19,110 19,900 120
2012/05/14 21,210 21,500 20,490 20,950 45
2012/05/11 21,510 22,000 21,200 21,200 103
2012/05/10 21,880 21,880 21,150 21,450 68
2012/05/09 23,280 23,280 21,500 22,000 156
2012/05/08 23,960 24,000 23,100 23,350 56
2012/05/07 25,000 25,000 23,840 24,350 102
2012/05/02 25,190 25,250 25,190 25,220 31
2012/05/01 25,800 25,860 25,320 25,690 57
2012/04/27 26,400 26,840 25,990 25,990 70
2012/04/26 26,460 26,560 26,420 26,420 19
2012/04/25 27,200 27,200 26,900 26,900 47
2012/04/24 26,040 26,400 26,040 26,220 45
2012/04/23 26,200 26,480 26,030 26,480 68
2012/04/20 25,800 26,200 25,600 26,200 29
2012/04/19 25,830 25,840 25,360 25,770 37
2012/04/18 25,550 25,840 25,460 25,840 46
2012/04/17 25,810 25,900 25,310 25,900 71
2012/04/16 26,150 26,200 25,620 26,100 98
2012/04/13 26,150 26,150 25,250 26,150 170
2012/04/12 26,170 28,500 25,660 26,150 514
2012/04/11 25,190 25,190 24,650 25,170 10
2012/04/10 24,940 25,190 24,700 25,190 31
2012/04/09 25,000 25,250 24,750 25,250 17
2012/04/06 25,000 25,400 24,800 25,400 29
2012/04/05 25,110 25,500 25,000 25,430 31
2012/04/04 25,880 26,100 25,500 26,000 37
2012/04/03 25,880 26,000 25,200 26,000 16
2012/04/02 25,000 26,000 25,000 25,880 30
2012/03/30 25,000 25,000 24,900 24,900 41
2012/03/29 24,710 25,000 24,700 25,000 14
2012/03/28 24,950 25,400 24,930 24,930 20
2012/03/27 24,990 24,990 24,700 24,700 13
2012/03/26 25,000 25,250 25,000 25,000 96
2012/03/23 24,910 25,050 24,500 25,000 31
2012/03/22 25,020 25,200 24,890 25,200 34
2012/03/21 25,000 25,370 25,000 25,370 23
2012/03/19 25,200 25,700 25,130 25,130 25
2012/03/16 25,980 25,980 24,850 25,780 95
2012/03/15 25,600 26,000 25,110 25,990 63
2012/03/14 25,750 26,100 25,310 26,000 104
2012/03/13 26,100 26,300 25,570 25,900 100
2012/03/12 26,500 26,700 26,100 26,390 54
2012/03/09 26,360 26,800 26,140 26,250 31
2012/03/08 26,230 26,840 26,000 26,840 38
2012/03/07 26,110 27,000 25,630 27,000 58
2012/03/06 26,500 27,100 25,930 27,100 84
2012/03/05 26,020 26,600 26,000 26,500 53
2012/03/02 25,550 27,300 25,100 26,800 121
2012/03/01 25,900 25,900 25,090 25,700 136
2012/02/29 26,790 26,900 25,020 25,990 227
2012/02/28 27,100 27,940 25,890 26,520 231
2012/02/27 28,000 28,100 27,010 27,990 227
2012/02/24 29,740 30,000 27,700 28,500 511
2012/02/23 33,150 34,000 29,200 29,730 999
2012/02/22 28,450 32,450 27,500 32,450 2,081
2012/02/21 29,600 32,700 26,750 27,450 856
2012/02/20 31,700 31,700 30,200 31,700 1,397
2012/02/17 22,200 26,700 22,200 26,700 468
2012/02/16 21,010 21,700 21,010 21,700 3
2012/02/15 21,500 21,500 21,500 21,500 2
2012/02/13 21,230 21,230 20,700 21,200 8
2012/02/10 21,230 21,500 21,230 21,500 5
2012/02/09 21,700 21,700 21,700 21,700 1
2012/02/08 21,000 21,200 20,700 21,200 6
2012/02/07 21,500 21,500 21,500 21,500 6
2012/02/06 20,520 21,500 20,520 21,500 8
2012/02/03 20,490 21,400 20,490 21,400 4
2012/02/02 21,000 21,490 20,900 21,490 21
2012/02/01 20,210 21,000 20,210 21,000 7
2012/01/31 20,900 20,900 20,320 20,820 5
2012/01/30 20,030 20,900 20,030 20,900 8
2012/01/26 20,300 20,950 20,100 20,950 24
2012/01/25 20,280 20,280 20,280 20,280 6
2012/01/24 19,810 20,190 19,810 20,000 17
2012/01/23 20,000 20,200 20,000 20,200 8
2012/01/20 19,990 20,150 19,990 20,150 4
2012/01/19 20,000 20,000 19,810 20,000 12
2012/01/18 20,040 20,380 19,990 20,380 19
2012/01/17 20,480 20,540 20,020 20,540 13
2012/01/16 20,410 20,980 20,410 20,980 6
2012/01/13 20,750 20,750 20,750 20,750 4
2012/01/12 20,050 20,750 20,050 20,750 30
2012/01/10 20,970 20,970 20,330 20,900 6
2012/01/06 20,900 20,900 20,900 20,900 2
2012/01/05 20,300 20,900 20,300 20,900 7

このページの先頭へ