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
2013/12/30 410 473 408 469 323,700
2013/12/27 428 433 403 407 44,400
2013/12/26 390 419 390 419 33,100
2013/12/25 398 400 392 392 64,700
2013/12/24 395 399 388 388 34,800
2013/12/20 400 403 393 395 20,400
2013/12/19 400 412 400 403 16,000
2013/12/18 404 404 392 399 25,800
2013/12/17 398 428 397 403 38,700
2013/12/16 422 427 388 390 64,100
2013/12/13 415 416 408 414 19,200
2013/12/12 416 419 411 415 13,700
2013/12/11 419 426 416 423 16,900
2013/12/10 420 437 414 427 37,200
2013/12/09 414 423 408 423 16,500
2013/12/06 412 412 404 406 27,000
2013/12/05 421 429 409 411 24,300
2013/12/04 426 434 420 421 18,900
2013/12/03 429 430 422 423 16,400
2013/12/02 426 429 417 429 31,000
2013/11/29 431 431 415 422 27,800
2013/11/28 417 429 407 425 30,400
2013/11/27 415 429 414 414 17,300
2013/11/26 415 427 411 420 15,200
2013/11/25 418 424 409 409 20,300
2013/11/22 430 435 421 421 31,900
2013/11/21 433 437 425 430 24,600
2013/11/20 450 450 425 433 42,000
2013/11/19 462 469 436 457 44,900
2013/11/18 428 477 428 464 166,500
2013/11/15 404 426 404 420 77,000
2013/11/14 400 405 395 400 28,800
2013/11/13 390 401 390 400 11,700
2013/11/12 385 400 385 396 11,700
2013/11/11 391 414 390 390 13,800
2013/11/08 390 398 389 390 12,300
2013/11/07 413 413 393 394 28,200
2013/11/06 422 423 404 405 16,400
2013/11/05 383 417 383 413 21,500
2013/11/01 390 393 368 380 52,500
2013/10/31 405 411 386 394 40,800
2013/10/30 421 430 400 400 48,800
2013/10/29 422 433 414 416 44,900
2013/10/28 460 465 431 435 43,200
2013/10/25 475 478 447 458 64,200
2013/10/24 442 472 435 469 72,500
2013/10/23 443 480 425 449 189,200
2013/10/22 419 435 413 434 43,400
2013/10/21 401 413 399 412 22,000
2013/10/18 402 407 399 400 11,200
2013/10/17 396 402 396 399 16,100
2013/10/16 395 401 393 393 8,400
2013/10/15 405 406 394 395 11,300
2013/10/11 408 411 400 400 22,000
2013/10/10 410 415 399 402 11,000
2013/10/09 373 414 372 407 22,600
2013/10/08 365 385 362 385 20,200
2013/10/07 399 399 376 379 41,700
2013/10/04 403 408 395 403 16,200
2013/10/03 395 408 393 403 17,500
2013/10/02 414 415 400 403 33,400
2013/10/01 422 427 416 416 11,100
2013/09/30 426 426 405 424 18,000
2013/09/27 423 435 423 433 12,000
2013/09/26 422 430 405 425 28,200
2013/09/25 445 445 430 430 40,200
2013/09/24 446 460 435 449 31,200
2013/09/20 442 475 432 446 59,300
2013/09/19 428 462 424 450 69,400
2013/09/18 440 446 428 433 43,000
2013/09/17 451 455 426 431 80,200
2013/09/13 484 484 446 459 92,000
2013/09/12 486 489 450 460 108,800
2013/09/11 480 535 421 504 398,000
2013/09/10 392 456 385 456 162,400
2013/09/09 385 385 368 376 27,300
2013/09/06 379 379 360 361 21,400
2013/09/05 362 400 353 373 77,400
2013/09/04 378 378 352 364 30,400
2013/09/03 335 393 332 370 84,700
2013/09/02 332 335 327 330 31,900
2013/08/30 341 346 336 345 9,200
2013/08/29 341 346 331 339 19,700
2013/08/28 353 354 340 340 41,900
2013/08/27 369 369 361 365 10,800
2013/08/26 375 375 364 369 12,800
2013/08/23 382 390 365 375 26,500
2013/08/22 383 388 375 380 17,500
2013/08/21 390 397 383 384 23,200
2013/08/20 401 401 390 390 24,600
2013/08/19 404 404 398 403 13,200
2013/08/16 393 408 386 404 14,900
2013/08/15 400 410 399 401 26,800
2013/08/14 405 420 400 402 14,600
2013/08/13 401 414 389 407 16,700
2013/08/12 407 409 388 390 35,900
2013/08/09 411 419 405 407 19,400
2013/08/08 417 430 412 412 27,300
2013/08/07 430 445 423 424 27,700
2013/08/06 463 465 427 444 35,400
2013/08/05 430 445 425 431 19,400
2013/08/02 426 444 409 430 33,600
2013/08/01 427 448 401 420 76,200
2013/07/31 430 510 425 451 118,600
2013/07/30 424 443 420 432 21,100
2013/07/29 440 444 415 420 37,900
2013/07/26 456 459 442 445 49,200
2013/07/25 465 473 462 464 19,100
2013/07/24 455 476 452 473 37,900
2013/07/23 460 470 456 460 20,200
2013/07/22 481 481 455 468 39,700
2013/07/19 500 502 471 477 70,100
2013/07/18 510 525 480 500 76,600
2013/07/17 530 540 510 515 69,800
2013/07/16 527 545 525 525 43,300
2013/07/12 542 542 519 530 68,100
2013/07/11 503 522 503 507 43,700
2013/07/10 502 547 502 515 117,100
2013/07/09 525 530 473 501 114,000
2013/07/08 557 558 524 525 127,600
2013/07/05 524 544 518 532 256,900
2013/07/04 463 543 463 543 285,300
2013/07/03 460 467 451 463 47,300
2013/07/02 467 474 440 458 90,900
2013/07/01 460 485 450 472 212,200
2013/06/28 372 420 364 420 141,600
2013/06/27 337 360 316 340 98,100
2013/06/26 397 410 334 344 75,800
2013/06/25 400 408 382 386 72,700
2013/06/24 433 444 420 420 31,200
2013/06/21 424 440 405 432 50,500
2013/06/20 460 460 448 448 13,500
2013/06/19 484 485 452 460 29,900
2013/06/18 457 474 447 470 20,400
2013/06/17 460 461 444 457 28,000
2013/06/14 469 485 454 461 54,600
2013/06/13 474 488 442 453 104,100
2013/06/12 440 520 436 509 63,100
2013/06/11 491 495 450 472 93,200
2013/06/10 471 481 453 481 84,700
2013/06/07 476 476 380 430 327,000
2013/06/06 533 533 433 460 181,500
2013/06/05 546 570 533 533 201,800
2013/06/04 568 583 520 561 67,300
2013/06/03 610 620 588 588 57,000
2013/05/31 653 675 627 630 52,900
2013/05/30 650 679 625 652 63,800
2013/05/29 700 724 675 700 103,700
2013/05/28 598 669 571 669 131,400
2013/05/27 561 590 541 569 58,800
2013/05/24 620 651 539 591 111,700
2013/05/23 669 709 589 589 129,100
2013/05/22 711 718 661 689 64,800
2013/05/21 778 796 710 751 81,100
2013/05/20 855 860 772 793 167,800
2013/05/17 640 765 631 765 206,000
2013/05/16 748 748 619 665 166,300
2013/05/15 807 840 749 769 129,400
2013/05/14 820 830 780 805 169,100
2013/05/13 925 935 821 877 105,700
2013/05/13 1 -> 200.00 分割
2013/05/10 194,500 198,000 178,000 194,000 674
2013/05/09 199,900 203,000 190,000 190,500 663
2013/05/08 200,100 214,000 190,100 193,900 1,602
2013/05/07 180,000 207,000 180,000 205,000 2,157
2013/05/02 155,500 184,400 155,500 177,100 2,040
2013/05/01 179,000 179,000 158,100 161,000 3,248
2013/04/30 139,000 155,000 139,000 149,000 1,306
2013/04/26 138,800 151,000 137,000 139,000 1,086
2013/04/25 132,000 139,800 129,000 138,000 1,261
2013/04/24 141,000 156,000 134,000 144,000 2,865
2013/04/23 151,000 151,000 135,000 143,200 6,924
2013/04/22 112,500 128,000 112,100 121,000 1,259
2013/04/19 113,300 116,000 105,000 109,700 772
2013/04/18 116,000 122,400 109,000 113,700 1,532
2013/04/17 112,000 137,200 107,500 119,000 8,228
2013/04/16 97,000 110,500 91,800 110,500 3,476
2013/04/15 105,000 105,000 91,200 95,500 2,446
2013/04/12 95,000 105,500 93,100 105,500 6,771
2013/04/11 83,000 90,500 81,200 90,500 2,045
2013/04/10 82,500 83,000 80,700 81,000 265
2013/04/09 87,700 88,000 79,200 81,000 779
2013/04/08 74,000 84,100 74,000 83,200 1,095
2013/04/05 72,900 76,000 71,000 71,000 278
2013/04/04 74,000 74,000 68,400 70,000 241
2013/04/03 73,100 75,000 72,400 73,100 144
2013/04/02 68,500 74,900 64,000 72,400 317
2013/04/01 83,000 83,000 77,000 77,000 613
2013/03/29 79,000 79,000 76,200 77,100 328
2013/03/28 83,500 83,600 77,500 80,000 412
2013/03/27 80,500 90,000 77,900 81,600 1,240
2013/03/26 80,100 80,500 77,200 77,500 251
2013/03/25 84,700 85,500 77,700 80,100 704
2013/03/22 87,300 87,300 83,600 84,000 338
2013/03/21 93,000 93,000 84,000 87,800 698
2013/03/19 87,700 95,000 87,700 91,500 664
2013/03/18 91,000 91,000 85,600 87,300 263
2013/03/15 93,500 93,500 89,000 91,000 518
2013/03/14 86,700 96,900 86,700 94,500 558
2013/03/13 88,400 89,500 83,300 85,600 429
2013/03/12 86,200 95,000 86,100 91,400 705
2013/03/11 89,500 91,200 86,500 89,200 731
2013/03/08 96,700 101,100 90,000 92,000 1,067
2013/03/07 100,200 108,000 97,500 102,700 1,524
2013/03/06 85,000 103,300 85,000 103,200 2,678
2013/03/05 89,000 96,500 83,500 88,300 1,449
2013/03/04 83,000 88,900 80,000 87,000 1,678
2013/03/01 81,800 90,700 75,800 79,100 2,910
2013/02/28 68,200 75,800 66,200 75,800 1,547
2013/02/27 71,100 74,300 65,800 65,800 1,337
2013/02/26 66,900 77,900 66,100 69,000 1,694
2013/02/25 59,200 69,900 58,200 69,900 2,534
2013/02/22 58,000 60,400 56,000 59,900 802
2013/02/21 55,000 63,500 54,200 61,000 1,639
2013/02/20 54,100 60,600 52,800 53,000 3,495
2013/02/19 52,000 52,900 50,600 50,600 217
2013/02/18 52,500 54,900 51,500 53,500 371
2013/02/15 56,000 56,000 49,000 51,200 987
2013/02/14 49,900 52,500 46,000 52,500 372
2013/02/13 52,000 54,000 48,400 48,500 1,286
2013/02/12 53,400 56,000 52,300 56,000 1,578
2013/02/08 49,000 50,900 46,750 49,000 483
2013/02/07 51,800 52,000 49,000 49,500 542
2013/02/06 56,000 56,600 48,200 51,600 1,380
2013/02/05 60,600 62,000 54,600 54,600 1,801
2013/02/04 63,800 64,800 58,000 64,600 3,630
2013/02/01 61,300 63,300 50,000 54,800 1,804
2013/01/31 53,300 53,300 52,300 53,300 770
2013/01/30 43,500 46,300 43,200 46,300 377
2013/01/29 38,900 44,500 38,750 39,300 790
2013/01/28 36,700 38,900 36,200 37,500 71
2013/01/25 36,500 37,000 35,250 36,000 72
2013/01/24 34,000 37,400 34,000 36,500 139
2013/01/23 35,000 35,000 34,000 34,000 46
2013/01/22 34,500 35,000 33,100 35,000 116
2013/01/21 33,000 34,000 32,600 34,000 147
2013/01/18 32,450 33,000 32,000 32,600 64
2013/01/17 32,250 32,600 31,100 32,500 61
2013/01/16 34,000 35,150 32,900 32,950 140
2013/01/15 31,350 33,200 31,350 33,200 111
2013/01/11 31,500 31,500 30,900 30,900 13
2013/01/10 30,500 31,350 30,500 31,300 86
2013/01/09 30,700 31,000 30,450 30,450 23
2013/01/08 31,150 31,200 30,800 30,800 11
2013/01/07 30,850 31,800 30,800 30,950 37
2013/01/04 30,950 30,950 30,300 30,300 51

このページの先頭へ