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 |
---|---|---|---|---|---|
2015/12/30 | 485 | 489 | 479 | 486 | 10,600 |
2015/12/29 | 477 | 486 | 473 | 485 | 14,700 |
2015/12/28 | 459 | 478 | 451 | 477 | 23,000 |
2015/12/25 | 470 | 471 | 458 | 459 | 37,500 |
2015/12/24 | 472 | 473 | 465 | 467 | 22,300 |
2015/12/22 | 476 | 477 | 471 | 471 | 17,700 |
2015/12/21 | 481 | 481 | 471 | 476 | 21,500 |
2015/12/18 | 490 | 493 | 486 | 487 | 16,400 |
2015/12/17 | 490 | 498 | 486 | 492 | 17,700 |
2015/12/16 | 486 | 494 | 483 | 487 | 17,200 |
2015/12/15 | 489 | 500 | 483 | 486 | 18,700 |
2015/12/14 | 485 | 492 | 481 | 485 | 13,100 |
2015/12/11 | 490 | 503 | 490 | 492 | 20,900 |
2015/12/10 | 498 | 500 | 493 | 495 | 18,400 |
2015/12/09 | 502 | 508 | 498 | 503 | 24,300 |
2015/12/08 | 510 | 512 | 501 | 512 | 19,500 |
2015/12/07 | 514 | 518 | 487 | 514 | 34,700 |
2015/12/04 | 515 | 519 | 512 | 513 | 22,300 |
2015/12/03 | 519 | 525 | 517 | 521 | 19,200 |
2015/12/02 | 520 | 525 | 515 | 517 | 22,300 |
2015/12/01 | 524 | 529 | 517 | 526 | 21,500 |
2015/11/30 | 536 | 539 | 527 | 527 | 30,700 |
2015/11/27 | 526 | 540 | 526 | 532 | 32,600 |
2015/11/26 | 521 | 532 | 521 | 528 | 34,600 |
2015/11/25 | 528 | 529 | 521 | 521 | 19,000 |
2015/11/24 | 508 | 528 | 505 | 528 | 47,100 |
2015/11/20 | 506 | 508 | 504 | 507 | 11,300 |
2015/11/19 | 512 | 512 | 508 | 511 | 16,700 |
2015/11/18 | 508 | 514 | 503 | 512 | 26,700 |
2015/11/17 | 498 | 508 | 496 | 508 | 24,900 |
2015/11/16 | 500 | 503 | 494 | 498 | 18,300 |
2015/11/13 | 491 | 501 | 490 | 501 | 16,200 |
2015/11/12 | 500 | 502 | 489 | 498 | 27,000 |
2015/11/11 | 500 | 505 | 493 | 498 | 37,400 |
2015/11/10 | 491 | 496 | 489 | 495 | 10,200 |
2015/11/09 | 493 | 497 | 488 | 497 | 17,700 |
2015/11/06 | 493 | 493 | 480 | 485 | 29,800 |
2015/11/05 | 503 | 504 | 491 | 492 | 25,900 |
2015/11/04 | 505 | 511 | 500 | 506 | 27,300 |
2015/11/02 | 510 | 519 | 498 | 502 | 50,900 |
2015/10/30 | 495 | 503 | 488 | 503 | 45,200 |
2015/10/29 | 502 | 506 | 497 | 502 | 25,600 |
2015/10/28 | 501 | 509 | 498 | 501 | 22,600 |
2015/10/27 | 513 | 520 | 501 | 503 | 27,200 |
2015/10/26 | 511 | 529 | 506 | 511 | 41,000 |
2015/10/23 | 496 | 510 | 491 | 505 | 37,300 |
2015/10/22 | 495 | 495 | 487 | 492 | 10,300 |
2015/10/21 | 479 | 494 | 479 | 494 | 17,700 |
2015/10/20 | 483 | 490 | 481 | 486 | 13,600 |
2015/10/19 | 491 | 495 | 486 | 486 | 12,400 |
2015/10/16 | 500 | 500 | 492 | 495 | 13,900 |
2015/10/15 | 490 | 495 | 484 | 494 | 12,000 |
2015/10/14 | 490 | 494 | 481 | 493 | 22,100 |
2015/10/13 | 500 | 501 | 491 | 498 | 23,600 |
2015/10/09 | 483 | 500 | 480 | 494 | 23,300 |
2015/10/08 | 505 | 505 | 482 | 483 | 28,900 |
2015/10/07 | 476 | 498 | 476 | 497 | 47,000 |
2015/10/06 | 475 | 478 | 469 | 475 | 28,200 |
2015/10/05 | 461 | 473 | 461 | 468 | 20,700 |
2015/10/02 | 460 | 464 | 456 | 458 | 26,400 |
2015/10/01 | 465 | 471 | 460 | 463 | 51,000 |
2015/09/30 | 465 | 476 | 464 | 465 | 89,600 |
2015/09/29 | 462 | 475 | 458 | 459 | 167,700 |
2015/09/28 | 481 | 483 | 469 | 472 | 37,000 |
2015/09/25 | 465 | 478 | 452 | 478 | 33,900 |
2015/09/24 | 469 | 471 | 456 | 460 | 23,200 |
2015/09/18 | 475 | 476 | 467 | 472 | 14,700 |
2015/09/17 | 465 | 471 | 463 | 471 | 30,000 |
2015/09/16 | 467 | 472 | 461 | 464 | 12,300 |
2015/09/15 | 465 | 481 | 463 | 464 | 21,700 |
2015/09/14 | 490 | 494 | 467 | 470 | 26,700 |
2015/09/11 | 478 | 492 | 475 | 489 | 22,700 |
2015/09/10 | 484 | 484 | 464 | 478 | 25,300 |
2015/09/09 | 479 | 489 | 471 | 484 | 43,100 |
2015/09/08 | 453 | 470 | 447 | 450 | 27,300 |
2015/09/07 | 457 | 470 | 448 | 457 | 42,600 |
2015/09/04 | 500 | 500 | 456 | 473 | 78,300 |
2015/09/03 | 500 | 507 | 496 | 497 | 28,700 |
2015/09/02 | 482 | 510 | 482 | 497 | 63,700 |
2015/09/01 | 522 | 522 | 497 | 498 | 77,500 |
2015/08/31 | 515 | 529 | 494 | 520 | 166,200 |
2015/08/28 | 477 | 540 | 477 | 525 | 328,800 |
2015/08/27 | 470 | 480 | 458 | 475 | 164,600 |
2015/08/26 | 427 | 463 | 414 | 457 | 351,700 |
2015/08/25 | 459 | 482 | 426 | 442 | 157,700 |
2015/08/24 | 482 | 497 | 460 | 461 | 120,000 |
2015/08/21 | 517 | 531 | 494 | 500 | 165,400 |
2015/08/20 | 553 | 553 | 531 | 536 | 68,200 |
2015/08/19 | 568 | 571 | 550 | 553 | 46,900 |
2015/08/18 | 554 | 565 | 537 | 565 | 74,500 |
2015/08/17 | 567 | 578 | 546 | 554 | 88,500 |
2015/08/14 | 588 | 588 | 570 | 571 | 90,800 |
2015/08/13 | 589 | 597 | 577 | 590 | 71,100 |
2015/08/12 | 593 | 605 | 579 | 584 | 104,700 |
2015/08/11 | 612 | 612 | 580 | 593 | 144,600 |
2015/08/10 | 630 | 639 | 595 | 606 | 335,700 |
2015/08/07 | 590 | 620 | 577 | 605 | 56,100 |
2015/08/06 | 608 | 608 | 580 | 588 | 67,900 |
2015/08/05 | 629 | 629 | 597 | 606 | 59,500 |
2015/08/04 | 650 | 650 | 623 | 632 | 27,200 |
2015/08/03 | 648 | 655 | 642 | 648 | 22,300 |
2015/07/31 | 690 | 713 | 633 | 658 | 180,600 |
2015/07/30 | 678 | 684 | 671 | 683 | 20,500 |
2015/07/29 | 685 | 685 | 668 | 668 | 16,100 |
2015/07/28 | 670 | 684 | 660 | 683 | 31,000 |
2015/07/27 | 675 | 695 | 662 | 690 | 36,700 |
2015/07/24 | 672 | 673 | 659 | 670 | 15,200 |
2015/07/23 | 661 | 674 | 661 | 666 | 18,900 |
2015/07/22 | 672 | 672 | 648 | 651 | 25,800 |
2015/07/21 | 649 | 680 | 649 | 672 | 38,400 |
2015/07/17 | 642 | 650 | 642 | 646 | 15,700 |
2015/07/16 | 630 | 647 | 625 | 642 | 11,500 |
2015/07/15 | 639 | 639 | 625 | 626 | 12,600 |
2015/07/14 | 613 | 644 | 613 | 639 | 33,100 |
2015/07/13 | 585 | 606 | 574 | 600 | 26,500 |
2015/07/10 | 605 | 605 | 568 | 577 | 52,900 |
2015/07/09 | 592 | 610 | 552 | 606 | 74,300 |
2015/07/08 | 664 | 670 | 601 | 612 | 95,700 |
2015/07/07 | 629 | 662 | 623 | 662 | 24,700 |
2015/07/06 | 632 | 641 | 616 | 619 | 28,800 |
2015/07/03 | 667 | 667 | 640 | 652 | 26,200 |
2015/07/02 | 675 | 685 | 664 | 667 | 31,600 |
2015/07/01 | 625 | 683 | 625 | 674 | 43,300 |
2015/06/30 | 610 | 635 | 605 | 631 | 53,300 |
2015/06/29 | 620 | 650 | 610 | 610 | 74,900 |
2015/06/26 | 659 | 668 | 645 | 660 | 51,200 |
2015/06/25 | 664 | 675 | 659 | 659 | 121,000 |
2015/06/24 | 641 | 666 | 641 | 660 | 52,200 |
2015/06/23 | 653 | 655 | 638 | 641 | 41,100 |
2015/06/22 | 676 | 677 | 654 | 655 | 37,000 |
2015/06/19 | 646 | 676 | 637 | 676 | 63,700 |
2015/06/18 | 686 | 693 | 637 | 645 | 132,200 |
2015/06/17 | 699 | 705 | 691 | 696 | 33,100 |
2015/06/16 | 725 | 725 | 683 | 708 | 107,200 |
2015/06/15 | 721 | 739 | 721 | 725 | 54,500 |
2015/06/12 | 711 | 725 | 708 | 721 | 36,300 |
2015/06/11 | 698 | 712 | 698 | 706 | 24,700 |
2015/06/10 | 698 | 707 | 694 | 703 | 50,400 |
2015/06/09 | 723 | 723 | 701 | 704 | 50,900 |
2015/06/08 | 715 | 724 | 698 | 722 | 47,000 |
2015/06/05 | 705 | 714 | 700 | 710 | 40,400 |
2015/06/04 | 692 | 719 | 692 | 713 | 96,500 |
2015/06/03 | 673 | 692 | 672 | 692 | 42,300 |
2015/06/02 | 680 | 693 | 677 | 678 | 40,500 |
2015/06/01 | 662 | 695 | 662 | 685 | 68,100 |
2015/05/29 | 666 | 673 | 658 | 666 | 54,100 |
2015/05/28 | 676 | 676 | 664 | 667 | 42,600 |
2015/05/27 | 679 | 679 | 664 | 667 | 76,500 |
2015/05/26 | 690 | 712 | 672 | 684 | 615,600 |
2015/05/25 | 633 | 665 | 627 | 665 | 151,500 |
2015/05/22 | 637 | 637 | 622 | 627 | 16,600 |
2015/05/21 | 630 | 640 | 626 | 639 | 60,900 |
2015/05/20 | 619 | 625 | 615 | 617 | 17,300 |
2015/05/19 | 620 | 629 | 608 | 619 | 27,200 |
2015/05/18 | 597 | 630 | 597 | 625 | 68,800 |
2015/05/15 | 576 | 593 | 576 | 589 | 22,800 |
2015/05/14 | 608 | 609 | 560 | 575 | 99,800 |
2015/05/13 | 610 | 623 | 603 | 608 | 33,500 |
2015/05/12 | 616 | 634 | 595 | 625 | 91,800 |
2015/05/11 | 638 | 644 | 618 | 625 | 184,500 |
2015/05/08 | 561 | 602 | 558 | 598 | 158,700 |
2015/05/07 | 559 | 571 | 556 | 557 | 42,800 |
2015/05/01 | 548 | 596 | 535 | 550 | 271,000 |
2015/04/30 | 520 | 521 | 503 | 508 | 25,400 |
2015/04/28 | 535 | 535 | 520 | 522 | 10,700 |
2015/04/27 | 532 | 536 | 516 | 536 | 32,700 |
2015/04/24 | 540 | 540 | 532 | 532 | 4,500 |
2015/04/23 | 540 | 544 | 527 | 532 | 21,300 |
2015/04/22 | 557 | 557 | 538 | 540 | 28,500 |
2015/04/21 | 530 | 550 | 530 | 549 | 20,600 |
2015/04/20 | 521 | 540 | 521 | 534 | 30,200 |
2015/04/17 | 542 | 551 | 530 | 531 | 29,300 |
2015/04/16 | 530 | 551 | 510 | 551 | 80,400 |
2015/04/15 | 568 | 568 | 528 | 530 | 58,900 |
2015/04/14 | 554 | 578 | 548 | 565 | 98,200 |
2015/04/13 | 525 | 564 | 524 | 554 | 124,300 |
2015/04/10 | 525 | 527 | 520 | 527 | 27,800 |
2015/04/09 | 526 | 528 | 517 | 521 | 22,300 |
2015/04/08 | 533 | 537 | 513 | 523 | 89,200 |
2015/04/07 | 494 | 526 | 493 | 523 | 137,000 |
2015/04/06 | 489 | 493 | 487 | 491 | 23,200 |
2015/04/03 | 489 | 491 | 482 | 490 | 18,800 |
2015/04/02 | 479 | 492 | 475 | 492 | 22,100 |
2015/04/01 | 472 | 495 | 472 | 480 | 20,900 |
2015/03/31 | 486 | 487 | 475 | 475 | 9,900 |
2015/03/30 | 471 | 487 | 470 | 486 | 16,700 |
2015/03/27 | 467 | 476 | 461 | 468 | 35,900 |
2015/03/26 | 477 | 483 | 469 | 470 | 19,300 |
2015/03/25 | 483 | 489 | 474 | 481 | 35,000 |
2015/03/24 | 485 | 492 | 482 | 483 | 25,400 |
2015/03/23 | 496 | 496 | 472 | 484 | 37,000 |
2015/03/20 | 506 | 506 | 485 | 485 | 73,000 |
2015/03/19 | 496 | 514 | 486 | 513 | 145,400 |
2015/03/18 | 467 | 494 | 459 | 491 | 134,400 |
2015/03/17 | 453 | 465 | 448 | 465 | 54,400 |
2015/03/16 | 437 | 451 | 437 | 451 | 25,400 |
2015/03/13 | 440 | 440 | 428 | 434 | 14,900 |
2015/03/12 | 439 | 439 | 426 | 435 | 17,800 |
2015/03/11 | 423 | 435 | 422 | 435 | 6,700 |
2015/03/10 | 440 | 444 | 425 | 429 | 21,400 |
2015/03/09 | 423 | 452 | 421 | 432 | 68,600 |
2015/03/06 | 415 | 420 | 415 | 417 | 9,200 |
2015/03/05 | 412 | 419 | 409 | 419 | 9,300 |
2015/03/04 | 417 | 420 | 408 | 415 | 29,300 |
2015/03/03 | 418 | 427 | 414 | 421 | 22,600 |
2015/03/02 | 425 | 427 | 408 | 418 | 19,000 |
2015/02/27 | 428 | 428 | 420 | 425 | 18,500 |
2015/02/26 | 425 | 429 | 406 | 428 | 72,100 |
2015/02/25 | 434 | 435 | 424 | 429 | 21,700 |
2015/02/24 | 449 | 449 | 428 | 438 | 25,100 |
2015/02/23 | 461 | 462 | 445 | 446 | 36,300 |
2015/02/20 | 450 | 457 | 434 | 455 | 35,800 |
2015/02/19 | 455 | 461 | 430 | 445 | 64,800 |
2015/02/18 | 425 | 453 | 423 | 450 | 123,600 |
2015/02/17 | 423 | 427 | 416 | 427 | 30,200 |
2015/02/16 | 411 | 422 | 411 | 419 | 25,000 |
2015/02/13 | 420 | 420 | 407 | 409 | 16,200 |
2015/02/12 | 420 | 425 | 415 | 415 | 92,200 |
2015/02/10 | 392 | 449 | 388 | 413 | 207,700 |
2015/02/09 | 384 | 393 | 384 | 387 | 8,800 |
2015/02/06 | 385 | 388 | 382 | 384 | 11,900 |
2015/02/05 | 385 | 388 | 380 | 387 | 18,900 |
2015/02/04 | 386 | 387 | 381 | 385 | 13,300 |
2015/02/03 | 387 | 387 | 378 | 383 | 22,000 |
2015/02/02 | 385 | 386 | 378 | 383 | 18,100 |
2015/01/30 | 377 | 385 | 375 | 377 | 14,300 |
2015/01/29 | 385 | 385 | 376 | 378 | 6,300 |
2015/01/28 | 378 | 388 | 375 | 383 | 17,800 |
2015/01/27 | 384 | 387 | 381 | 381 | 10,200 |
2015/01/26 | 384 | 384 | 382 | 382 | 500 |
2015/01/23 | 381 | 385 | 378 | 380 | 10,900 |
2015/01/22 | 380 | 380 | 379 | 380 | 4,000 |
2015/01/21 | 381 | 381 | 379 | 380 | 4,100 |
2015/01/20 | 379 | 381 | 378 | 381 | 5,400 |
2015/01/19 | 383 | 383 | 378 | 379 | 3,300 |
2015/01/16 | 375 | 383 | 371 | 380 | 9,200 |
2015/01/15 | 378 | 379 | 370 | 379 | 5,100 |
2015/01/14 | 370 | 373 | 369 | 373 | 8,400 |
2015/01/13 | 380 | 380 | 370 | 372 | 8,100 |
2015/01/09 | 383 | 383 | 375 | 380 | 6,400 |
2015/01/08 | 383 | 383 | 377 | 383 | 9,200 |
2015/01/07 | 376 | 380 | 376 | 376 | 5,500 |
2015/01/06 | 385 | 385 | 375 | 375 | 9,800 |
2015/01/05 | 379 | 388 | 379 | 388 | 9,100 |