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 |
---|---|---|---|---|---|
2014/12/30 | 378 | 379 | 374 | 379 | 4,800 |
2014/12/29 | 386 | 386 | 378 | 379 | 7,700 |
2014/12/26 | 367 | 376 | 367 | 375 | 12,800 |
2014/12/25 | 378 | 378 | 365 | 368 | 26,500 |
2014/12/24 | 378 | 380 | 363 | 374 | 47,000 |
2014/12/22 | 385 | 391 | 384 | 386 | 20,700 |
2014/12/19 | 385 | 390 | 384 | 384 | 20,700 |
2014/12/18 | 381 | 390 | 381 | 385 | 14,600 |
2014/12/17 | 381 | 390 | 381 | 384 | 6,200 |
2014/12/16 | 383 | 393 | 375 | 384 | 25,300 |
2014/12/15 | 381 | 396 | 370 | 393 | 23,500 |
2014/12/12 | 383 | 388 | 380 | 383 | 5,800 |
2014/12/11 | 385 | 391 | 370 | 391 | 28,000 |
2014/12/10 | 397 | 400 | 384 | 393 | 18,600 |
2014/12/09 | 402 | 402 | 395 | 397 | 11,300 |
2014/12/08 | 400 | 407 | 394 | 394 | 77,000 |
2014/12/05 | 395 | 401 | 394 | 398 | 10,500 |
2014/12/04 | 393 | 397 | 393 | 395 | 13,300 |
2014/12/03 | 394 | 400 | 394 | 395 | 16,400 |
2014/12/02 | 400 | 400 | 390 | 393 | 28,900 |
2014/12/01 | 405 | 406 | 402 | 404 | 17,000 |
2014/11/28 | 407 | 410 | 392 | 395 | 62,600 |
2014/11/27 | 388 | 400 | 375 | 397 | 59,900 |
2014/11/26 | 370 | 388 | 368 | 387 | 40,500 |
2014/11/25 | 370 | 375 | 365 | 371 | 10,200 |
2014/11/21 | 363 | 370 | 362 | 369 | 8,900 |
2014/11/20 | 361 | 367 | 361 | 363 | 4,200 |
2014/11/19 | 365 | 368 | 357 | 366 | 6,900 |
2014/11/18 | 360 | 361 | 355 | 361 | 10,700 |
2014/11/17 | 362 | 367 | 358 | 360 | 9,000 |
2014/11/14 | 360 | 368 | 359 | 365 | 15,200 |
2014/11/13 | 358 | 362 | 356 | 358 | 5,300 |
2014/11/12 | 355 | 363 | 355 | 355 | 31,600 |
2014/11/11 | 358 | 362 | 355 | 357 | 9,300 |
2014/11/10 | 351 | 368 | 351 | 360 | 24,400 |
2014/11/07 | 353 | 358 | 353 | 355 | 6,900 |
2014/11/06 | 360 | 362 | 351 | 353 | 27,200 |
2014/11/05 | 373 | 373 | 354 | 355 | 33,200 |
2014/11/04 | 382 | 390 | 357 | 365 | 93,500 |
2014/10/31 | 336 | 356 | 336 | 351 | 19,000 |
2014/10/30 | 339 | 344 | 339 | 341 | 3,900 |
2014/10/29 | 343 | 350 | 336 | 344 | 9,500 |
2014/10/28 | 346 | 346 | 341 | 344 | 4,500 |
2014/10/27 | 339 | 345 | 339 | 345 | 2,500 |
2014/10/24 | 349 | 349 | 338 | 341 | 11,300 |
2014/10/23 | 347 | 347 | 345 | 345 | 7,900 |
2014/10/22 | 346 | 354 | 341 | 349 | 11,600 |
2014/10/21 | 343 | 353 | 343 | 348 | 7,200 |
2014/10/20 | 334 | 349 | 334 | 340 | 17,700 |
2014/10/17 | 328 | 340 | 325 | 334 | 17,400 |
2014/10/16 | 330 | 339 | 327 | 339 | 11,200 |
2014/10/15 | 330 | 344 | 323 | 343 | 20,700 |
2014/10/14 | 318 | 325 | 315 | 322 | 18,400 |
2014/10/10 | 319 | 325 | 316 | 316 | 29,300 |
2014/10/09 | 323 | 333 | 323 | 325 | 11,300 |
2014/10/08 | 334 | 338 | 330 | 331 | 13,100 |
2014/10/07 | 348 | 349 | 341 | 341 | 5,200 |
2014/10/06 | 338 | 346 | 338 | 345 | 3,500 |
2014/10/03 | 332 | 343 | 332 | 343 | 6,800 |
2014/10/02 | 340 | 340 | 331 | 335 | 22,200 |
2014/10/01 | 349 | 351 | 342 | 342 | 12,900 |
2014/09/30 | 355 | 355 | 348 | 349 | 11,900 |
2014/09/29 | 352 | 358 | 352 | 355 | 7,700 |
2014/09/26 | 355 | 357 | 353 | 354 | 16,800 |
2014/09/25 | 370 | 372 | 353 | 361 | 32,200 |
2014/09/24 | 368 | 372 | 358 | 372 | 29,300 |
2014/09/22 | 363 | 377 | 348 | 373 | 95,000 |
2014/09/19 | 349 | 360 | 343 | 347 | 66,900 |
2014/09/18 | 333 | 340 | 333 | 333 | 10,100 |
2014/09/17 | 334 | 336 | 328 | 336 | 8,400 |
2014/09/16 | 330 | 335 | 329 | 330 | 10,600 |
2014/09/12 | 332 | 332 | 325 | 327 | 15,900 |
2014/09/11 | 331 | 331 | 327 | 329 | 5,600 |
2014/09/10 | 336 | 336 | 323 | 326 | 15,500 |
2014/09/09 | 334 | 339 | 329 | 333 | 17,100 |
2014/09/08 | 336 | 338 | 325 | 331 | 27,200 |
2014/09/05 | 344 | 350 | 335 | 340 | 10,100 |
2014/09/04 | 346 | 370 | 340 | 346 | 102,100 |
2014/09/03 | 323 | 369 | 321 | 337 | 81,800 |
2014/09/02 | 322 | 326 | 318 | 321 | 23,100 |
2014/09/01 | 325 | 326 | 320 | 322 | 15,000 |
2014/08/29 | 320 | 322 | 318 | 322 | 5,200 |
2014/08/28 | 327 | 328 | 321 | 321 | 8,000 |
2014/08/27 | 327 | 327 | 318 | 326 | 9,100 |
2014/08/26 | 319 | 331 | 319 | 326 | 23,600 |
2014/08/25 | 324 | 324 | 315 | 318 | 14,300 |
2014/08/22 | 322 | 325 | 318 | 318 | 14,800 |
2014/08/21 | 319 | 322 | 315 | 318 | 11,900 |
2014/08/20 | 318 | 320 | 316 | 318 | 11,400 |
2014/08/19 | 315 | 317 | 310 | 316 | 19,600 |
2014/08/18 | 314 | 319 | 310 | 313 | 10,200 |
2014/08/15 | 307 | 320 | 303 | 313 | 37,000 |
2014/08/14 | 314 | 314 | 303 | 306 | 22,000 |
2014/08/13 | 312 | 316 | 305 | 311 | 15,400 |
2014/08/12 | 316 | 320 | 310 | 312 | 15,300 |
2014/08/11 | 322 | 322 | 315 | 316 | 3,100 |
2014/08/08 | 320 | 320 | 305 | 313 | 13,700 |
2014/08/07 | 320 | 325 | 316 | 322 | 3,600 |
2014/08/06 | 320 | 325 | 315 | 315 | 23,600 |
2014/08/05 | 336 | 336 | 326 | 326 | 9,300 |
2014/08/04 | 338 | 338 | 320 | 328 | 23,700 |
2014/08/01 | 344 | 347 | 335 | 338 | 22,100 |
2014/07/31 | 354 | 354 | 346 | 349 | 9,500 |
2014/07/30 | 351 | 352 | 345 | 352 | 13,600 |
2014/07/29 | 361 | 361 | 345 | 354 | 35,800 |
2014/07/28 | 363 | 363 | 345 | 358 | 23,700 |
2014/07/25 | 363 | 365 | 359 | 362 | 4,200 |
2014/07/24 | 357 | 362 | 357 | 360 | 6,100 |
2014/07/23 | 363 | 365 | 355 | 357 | 16,600 |
2014/07/22 | 365 | 365 | 355 | 365 | 22,300 |
2014/07/18 | 362 | 362 | 355 | 355 | 5,600 |
2014/07/17 | 359 | 366 | 359 | 365 | 17,700 |
2014/07/16 | 350 | 358 | 350 | 357 | 4,600 |
2014/07/15 | 349 | 357 | 342 | 357 | 11,400 |
2014/07/14 | 335 | 348 | 335 | 348 | 9,800 |
2014/07/11 | 338 | 352 | 334 | 342 | 10,300 |
2014/07/10 | 356 | 363 | 341 | 341 | 22,700 |
2014/07/09 | 354 | 359 | 348 | 351 | 13,200 |
2014/07/08 | 362 | 362 | 351 | 359 | 12,800 |
2014/07/07 | 362 | 365 | 360 | 363 | 3,700 |
2014/07/04 | 362 | 368 | 362 | 362 | 3,900 |
2014/07/03 | 365 | 365 | 360 | 362 | 6,000 |
2014/07/02 | 355 | 369 | 352 | 362 | 13,800 |
2014/07/01 | 357 | 358 | 348 | 358 | 11,100 |
2014/06/30 | 344 | 355 | 344 | 350 | 6,500 |
2014/06/27 | 355 | 360 | 337 | 344 | 25,200 |
2014/06/26 | 371 | 372 | 350 | 359 | 21,300 |
2014/06/25 | 383 | 383 | 335 | 372 | 48,900 |
2014/06/24 | 369 | 380 | 369 | 377 | 35,600 |
2014/06/23 | 375 | 380 | 365 | 368 | 10,500 |
2014/06/20 | 360 | 378 | 359 | 373 | 32,400 |
2014/06/19 | 362 | 366 | 360 | 361 | 14,100 |
2014/06/18 | 361 | 372 | 361 | 366 | 13,600 |
2014/06/17 | 359 | 371 | 359 | 362 | 18,600 |
2014/06/16 | 375 | 375 | 365 | 367 | 24,000 |
2014/06/13 | 343 | 369 | 340 | 365 | 71,100 |
2014/06/12 | 340 | 353 | 336 | 342 | 10,700 |
2014/06/11 | 332 | 340 | 327 | 340 | 4,700 |
2014/06/10 | 346 | 346 | 332 | 332 | 9,100 |
2014/06/09 | 340 | 345 | 340 | 343 | 6,200 |
2014/06/06 | 344 | 344 | 326 | 339 | 6,900 |
2014/06/05 | 342 | 348 | 338 | 339 | 8,500 |
2014/06/04 | 352 | 354 | 343 | 347 | 23,500 |
2014/06/03 | 345 | 350 | 338 | 340 | 12,300 |
2014/06/02 | 333 | 353 | 332 | 344 | 82,900 |
2014/05/30 | 327 | 333 | 327 | 327 | 14,800 |
2014/05/29 | 326 | 333 | 320 | 329 | 9,700 |
2014/05/28 | 333 | 337 | 329 | 330 | 18,300 |
2014/05/27 | 320 | 348 | 320 | 332 | 70,800 |
2014/05/26 | 308 | 320 | 307 | 316 | 13,400 |
2014/05/23 | 297 | 309 | 295 | 309 | 9,600 |
2014/05/22 | 295 | 300 | 292 | 300 | 8,800 |
2014/05/21 | 292 | 295 | 291 | 295 | 3,000 |
2014/05/20 | 300 | 301 | 290 | 292 | 15,300 |
2014/05/19 | 305 | 306 | 298 | 298 | 7,600 |
2014/05/16 | 296 | 338 | 296 | 301 | 39,300 |
2014/05/15 | 295 | 300 | 295 | 296 | 13,200 |
2014/05/14 | 298 | 307 | 298 | 303 | 6,000 |
2014/05/13 | 301 | 307 | 299 | 306 | 12,300 |
2014/05/12 | 317 | 317 | 301 | 305 | 23,600 |
2014/05/09 | 318 | 320 | 317 | 317 | 5,100 |
2014/05/08 | 321 | 324 | 317 | 321 | 7,500 |
2014/05/07 | 328 | 328 | 319 | 321 | 13,200 |
2014/05/02 | 329 | 329 | 322 | 326 | 5,900 |
2014/05/01 | 324 | 332 | 324 | 330 | 3,600 |
2014/04/30 | 325 | 328 | 323 | 325 | 12,100 |
2014/04/28 | 332 | 332 | 325 | 327 | 4,700 |
2014/04/25 | 337 | 337 | 328 | 328 | 9,400 |
2014/04/24 | 330 | 338 | 323 | 327 | 21,500 |
2014/04/23 | 330 | 331 | 325 | 326 | 3,600 |
2014/04/22 | 330 | 334 | 327 | 327 | 10,300 |
2014/04/21 | 334 | 334 | 329 | 329 | 11,200 |
2014/04/18 | 340 | 340 | 330 | 334 | 6,500 |
2014/04/17 | 346 | 348 | 334 | 337 | 9,400 |
2014/04/16 | 331 | 336 | 323 | 330 | 7,900 |
2014/04/15 | 331 | 335 | 327 | 327 | 8,700 |
2014/04/14 | 326 | 336 | 325 | 333 | 9,700 |
2014/04/11 | 331 | 337 | 325 | 332 | 28,600 |
2014/04/10 | 358 | 358 | 336 | 343 | 19,700 |
2014/04/09 | 359 | 365 | 351 | 352 | 11,100 |
2014/04/08 | 356 | 364 | 354 | 363 | 9,200 |
2014/04/07 | 371 | 378 | 365 | 370 | 27,500 |
2014/04/04 | 375 | 400 | 375 | 383 | 94,200 |
2014/04/03 | 342 | 365 | 342 | 359 | 43,300 |
2014/04/02 | 346 | 350 | 331 | 331 | 13,100 |
2014/04/01 | 340 | 350 | 340 | 345 | 4,700 |
2014/03/31 | 342 | 349 | 339 | 347 | 5,700 |
2014/03/28 | 332 | 342 | 331 | 342 | 6,300 |
2014/03/27 | 321 | 335 | 321 | 335 | 13,800 |
2014/03/26 | 336 | 344 | 325 | 343 | 25,000 |
2014/03/25 | 350 | 350 | 336 | 344 | 6,700 |
2014/03/24 | 339 | 351 | 339 | 345 | 6,800 |
2014/03/20 | 363 | 364 | 341 | 341 | 8,600 |
2014/03/19 | 352 | 361 | 351 | 361 | 5,800 |
2014/03/18 | 358 | 360 | 356 | 360 | 3,600 |
2014/03/17 | 343 | 349 | 343 | 346 | 4,800 |
2014/03/14 | 352 | 356 | 345 | 349 | 13,200 |
2014/03/13 | 361 | 361 | 358 | 359 | 2,600 |
2014/03/12 | 352 | 370 | 350 | 370 | 16,400 |
2014/03/11 | 354 | 361 | 354 | 360 | 12,200 |
2014/03/10 | 366 | 370 | 360 | 362 | 11,800 |
2014/03/07 | 374 | 375 | 366 | 374 | 5,400 |
2014/03/06 | 360 | 370 | 358 | 370 | 9,400 |
2014/03/05 | 357 | 360 | 351 | 357 | 10,700 |
2014/03/04 | 350 | 353 | 340 | 343 | 21,600 |
2014/03/03 | 360 | 368 | 351 | 353 | 9,800 |
2014/02/28 | 371 | 371 | 361 | 367 | 4,300 |
2014/02/27 | 375 | 375 | 366 | 373 | 8,400 |
2014/02/26 | 378 | 378 | 366 | 372 | 11,900 |
2014/02/25 | 383 | 386 | 377 | 384 | 10,300 |
2014/02/24 | 374 | 383 | 374 | 379 | 2,800 |
2014/02/21 | 374 | 379 | 374 | 377 | 1,300 |
2014/02/20 | 376 | 377 | 373 | 373 | 4,000 |
2014/02/19 | 389 | 389 | 375 | 377 | 10,500 |
2014/02/18 | 376 | 393 | 372 | 389 | 17,700 |
2014/02/17 | 373 | 390 | 373 | 381 | 9,600 |
2014/02/14 | 382 | 385 | 370 | 371 | 21,400 |
2014/02/13 | 395 | 395 | 375 | 390 | 14,900 |
2014/02/12 | 402 | 405 | 394 | 395 | 15,200 |
2014/02/10 | 378 | 391 | 376 | 386 | 12,800 |
2014/02/07 | 361 | 374 | 361 | 366 | 26,800 |
2014/02/06 | 353 | 367 | 353 | 364 | 7,300 |
2014/02/05 | 353 | 373 | 343 | 353 | 34,400 |
2014/02/04 | 340 | 350 | 333 | 344 | 73,900 |
2014/02/03 | 400 | 400 | 377 | 377 | 47,100 |
2014/01/31 | 416 | 432 | 395 | 412 | 93,900 |
2014/01/30 | 420 | 423 | 410 | 413 | 20,100 |
2014/01/29 | 414 | 435 | 414 | 433 | 30,200 |
2014/01/28 | 410 | 420 | 406 | 411 | 40,300 |
2014/01/27 | 405 | 419 | 405 | 412 | 37,400 |
2014/01/24 | 431 | 444 | 421 | 427 | 49,500 |
2014/01/23 | 445 | 449 | 426 | 428 | 56,700 |
2014/01/22 | 436 | 445 | 426 | 445 | 26,300 |
2014/01/21 | 450 | 451 | 436 | 439 | 17,300 |
2014/01/20 | 460 | 460 | 445 | 445 | 33,600 |
2014/01/17 | 460 | 460 | 430 | 456 | 46,500 |
2014/01/16 | 422 | 470 | 422 | 444 | 112,100 |
2014/01/15 | 436 | 436 | 410 | 428 | 52,000 |
2014/01/14 | 421 | 434 | 414 | 421 | 69,500 |
2014/01/10 | 437 | 441 | 430 | 435 | 21,100 |
2014/01/09 | 447 | 454 | 415 | 435 | 64,800 |
2014/01/08 | 432 | 455 | 423 | 455 | 64,100 |
2014/01/07 | 439 | 447 | 429 | 430 | 48,100 |
2014/01/06 | 453 | 460 | 427 | 444 | 133,000 |