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 |
---|---|---|---|---|---|
2016/12/30 | 421 | 421 | 415 | 419 | 4,600 |
2016/12/29 | 424 | 424 | 416 | 418 | 10,000 |
2016/12/28 | 420 | 426 | 420 | 426 | 6,300 |
2016/12/27 | 422 | 424 | 420 | 423 | 26,500 |
2016/12/26 | 425 | 426 | 423 | 424 | 15,500 |
2016/12/22 | 431 | 431 | 423 | 427 | 9,300 |
2016/12/21 | 425 | 426 | 424 | 424 | 6,600 |
2016/12/20 | 420 | 427 | 420 | 427 | 12,300 |
2016/12/19 | 424 | 425 | 413 | 422 | 11,900 |
2016/12/16 | 425 | 426 | 422 | 424 | 8,000 |
2016/12/15 | 426 | 426 | 421 | 425 | 8,500 |
2016/12/14 | 431 | 431 | 426 | 426 | 15,700 |
2016/12/13 | 430 | 431 | 426 | 429 | 11,000 |
2016/12/12 | 420 | 430 | 420 | 429 | 36,500 |
2016/12/09 | 415 | 422 | 415 | 422 | 21,000 |
2016/12/08 | 413 | 416 | 413 | 416 | 13,700 |
2016/12/07 | 414 | 415 | 412 | 414 | 5,100 |
2016/12/06 | 412 | 415 | 411 | 414 | 4,700 |
2016/12/05 | 410 | 413 | 409 | 410 | 15,900 |
2016/12/02 | 413 | 416 | 411 | 414 | 12,700 |
2016/12/01 | 415 | 418 | 411 | 412 | 14,300 |
2016/11/30 | 414 | 415 | 412 | 413 | 4,000 |
2016/11/29 | 407 | 410 | 407 | 410 | 6,500 |
2016/11/28 | 407 | 410 | 401 | 407 | 15,800 |
2016/11/25 | 416 | 416 | 407 | 408 | 24,200 |
2016/11/24 | 415 | 415 | 411 | 413 | 8,500 |
2016/11/22 | 410 | 413 | 410 | 411 | 9,000 |
2016/11/21 | 407 | 411 | 405 | 408 | 4,000 |
2016/11/18 | 404 | 410 | 404 | 406 | 9,700 |
2016/11/17 | 406 | 408 | 403 | 404 | 3,600 |
2016/11/16 | 409 | 409 | 404 | 406 | 6,700 |
2016/11/15 | 412 | 414 | 406 | 406 | 3,000 |
2016/11/14 | 409 | 414 | 401 | 412 | 11,300 |
2016/11/11 | 414 | 418 | 398 | 409 | 31,500 |
2016/11/10 | 420 | 435 | 412 | 434 | 7,500 |
2016/11/09 | 414 | 422 | 372 | 400 | 19,900 |
2016/11/08 | 417 | 419 | 412 | 419 | 3,600 |
2016/11/07 | 410 | 422 | 410 | 418 | 5,000 |
2016/11/04 | 414 | 418 | 412 | 413 | 11,900 |
2016/11/02 | 429 | 438 | 423 | 424 | 12,900 |
2016/11/01 | 440 | 440 | 436 | 436 | 3,200 |
2016/10/31 | 440 | 441 | 435 | 441 | 3,200 |
2016/10/28 | 439 | 445 | 426 | 442 | 11,200 |
2016/10/27 | 439 | 439 | 432 | 439 | 6,300 |
2016/10/26 | 430 | 440 | 428 | 438 | 14,500 |
2016/10/25 | 435 | 435 | 419 | 429 | 23,800 |
2016/10/24 | 428 | 429 | 427 | 429 | 2,500 |
2016/10/21 | 424 | 432 | 424 | 428 | 7,600 |
2016/10/20 | 427 | 429 | 424 | 427 | 6,800 |
2016/10/19 | 417 | 427 | 417 | 427 | 7,000 |
2016/10/18 | 419 | 423 | 419 | 421 | 7,000 |
2016/10/17 | 414 | 419 | 414 | 418 | 6,600 |
2016/10/14 | 412 | 414 | 409 | 414 | 3,200 |
2016/10/13 | 411 | 416 | 408 | 412 | 8,400 |
2016/10/12 | 414 | 416 | 411 | 413 | 6,500 |
2016/10/11 | 412 | 422 | 407 | 420 | 11,200 |
2016/10/07 | 417 | 417 | 412 | 414 | 6,700 |
2016/10/06 | 418 | 421 | 415 | 420 | 9,300 |
2016/10/05 | 426 | 426 | 418 | 421 | 10,200 |
2016/10/04 | 420 | 426 | 418 | 426 | 6,700 |
2016/10/03 | 415 | 420 | 415 | 419 | 8,600 |
2016/09/30 | 413 | 420 | 411 | 414 | 10,700 |
2016/09/29 | 417 | 417 | 411 | 413 | 2,200 |
2016/09/28 | 415 | 415 | 410 | 411 | 3,200 |
2016/09/27 | 412 | 415 | 402 | 415 | 6,400 |
2016/09/26 | 413 | 413 | 408 | 410 | 4,000 |
2016/09/23 | 413 | 413 | 409 | 412 | 17,500 |
2016/09/21 | 403 | 413 | 401 | 412 | 7,400 |
2016/09/20 | 405 | 412 | 403 | 406 | 7,000 |
2016/09/16 | 402 | 409 | 402 | 408 | 5,000 |
2016/09/15 | 409 | 410 | 404 | 406 | 5,300 |
2016/09/14 | 401 | 410 | 399 | 407 | 15,500 |
2016/09/13 | 405 | 405 | 400 | 401 | 5,900 |
2016/09/12 | 404 | 404 | 400 | 403 | 9,800 |
2016/09/09 | 414 | 414 | 403 | 404 | 13,600 |
2016/09/08 | 395 | 413 | 395 | 410 | 10,900 |
2016/09/07 | 389 | 396 | 389 | 395 | 12,300 |
2016/09/06 | 395 | 395 | 391 | 394 | 5,800 |
2016/09/05 | 393 | 393 | 390 | 391 | 4,200 |
2016/09/02 | 390 | 390 | 385 | 387 | 9,900 |
2016/09/01 | 385 | 392 | 383 | 384 | 17,000 |
2016/08/31 | 372 | 377 | 372 | 377 | 4,200 |
2016/08/30 | 373 | 378 | 372 | 374 | 8,100 |
2016/08/29 | 377 | 377 | 372 | 373 | 4,400 |
2016/08/26 | 377 | 377 | 364 | 377 | 9,400 |
2016/08/25 | 373 | 378 | 370 | 374 | 16,200 |
2016/08/24 | 372 | 373 | 370 | 372 | 4,900 |
2016/08/23 | 370 | 372 | 369 | 372 | 2,800 |
2016/08/22 | 364 | 374 | 364 | 370 | 10,900 |
2016/08/19 | 371 | 373 | 363 | 372 | 6,100 |
2016/08/18 | 364 | 371 | 364 | 370 | 6,600 |
2016/08/17 | 373 | 373 | 367 | 370 | 12,300 |
2016/08/16 | 373 | 374 | 369 | 371 | 20,700 |
2016/08/15 | 370 | 375 | 369 | 373 | 11,700 |
2016/08/12 | 375 | 375 | 366 | 369 | 16,600 |
2016/08/10 | 358 | 363 | 356 | 359 | 5,900 |
2016/08/09 | 357 | 363 | 357 | 361 | 7,700 |
2016/08/08 | 357 | 363 | 357 | 363 | 2,900 |
2016/08/05 | 354 | 357 | 354 | 357 | 5,300 |
2016/08/04 | 353 | 358 | 350 | 358 | 9,700 |
2016/08/03 | 359 | 359 | 353 | 356 | 6,500 |
2016/08/02 | 360 | 363 | 357 | 360 | 1,400 |
2016/08/01 | 359 | 362 | 354 | 360 | 5,100 |
2016/07/29 | 362 | 363 | 353 | 363 | 11,900 |
2016/07/28 | 360 | 362 | 356 | 362 | 6,600 |
2016/07/27 | 360 | 364 | 358 | 361 | 9,200 |
2016/07/26 | 360 | 364 | 359 | 360 | 9,800 |
2016/07/25 | 365 | 369 | 360 | 362 | 15,500 |
2016/07/22 | 370 | 370 | 361 | 366 | 6,400 |
2016/07/21 | 370 | 375 | 368 | 371 | 8,900 |
2016/07/20 | 366 | 370 | 363 | 369 | 5,700 |
2016/07/19 | 360 | 369 | 360 | 366 | 6,700 |
2016/07/15 | 372 | 372 | 366 | 367 | 3,500 |
2016/07/14 | 374 | 374 | 367 | 371 | 8,200 |
2016/07/13 | 372 | 376 | 368 | 371 | 11,900 |
2016/07/12 | 364 | 373 | 358 | 365 | 17,700 |
2016/07/11 | 358 | 367 | 353 | 364 | 8,700 |
2016/07/08 | 364 | 364 | 353 | 356 | 8,900 |
2016/07/07 | 365 | 373 | 364 | 369 | 4,900 |
2016/07/06 | 370 | 373 | 360 | 372 | 8,700 |
2016/07/05 | 382 | 382 | 356 | 370 | 5,100 |
2016/07/04 | 365 | 377 | 365 | 377 | 8,700 |
2016/07/01 | 375 | 375 | 362 | 369 | 12,400 |
2016/06/30 | 375 | 375 | 351 | 351 | 12,100 |
2016/06/29 | 360 | 373 | 360 | 365 | 6,000 |
2016/06/28 | 360 | 373 | 341 | 352 | 27,400 |
2016/06/27 | 348 | 369 | 342 | 363 | 35,200 |
2016/06/24 | 401 | 401 | 331 | 345 | 32,300 |
2016/06/23 | 380 | 385 | 375 | 385 | 6,500 |
2016/06/22 | 394 | 394 | 382 | 387 | 6,500 |
2016/06/21 | 381 | 393 | 376 | 393 | 9,400 |
2016/06/20 | 369 | 384 | 367 | 381 | 7,700 |
2016/06/17 | 368 | 376 | 368 | 369 | 7,200 |
2016/06/16 | 390 | 390 | 366 | 368 | 12,900 |
2016/06/15 | 382 | 395 | 382 | 390 | 10,100 |
2016/06/14 | 415 | 415 | 398 | 401 | 16,100 |
2016/06/13 | 421 | 422 | 415 | 415 | 13,500 |
2016/06/10 | 429 | 429 | 421 | 421 | 10,500 |
2016/06/09 | 419 | 424 | 419 | 424 | 9,200 |
2016/06/08 | 423 | 423 | 419 | 419 | 5,600 |
2016/06/07 | 417 | 422 | 417 | 420 | 4,400 |
2016/06/06 | 418 | 421 | 417 | 419 | 14,300 |
2016/06/03 | 419 | 421 | 417 | 421 | 11,600 |
2016/06/02 | 419 | 419 | 413 | 418 | 12,200 |
2016/06/01 | 419 | 420 | 416 | 420 | 17,500 |
2016/05/31 | 425 | 428 | 415 | 417 | 21,400 |
2016/05/30 | 421 | 428 | 421 | 425 | 8,800 |
2016/05/27 | 416 | 421 | 416 | 418 | 5,100 |
2016/05/26 | 429 | 429 | 414 | 416 | 7,000 |
2016/05/25 | 415 | 424 | 415 | 421 | 12,200 |
2016/05/24 | 417 | 417 | 414 | 416 | 2,900 |
2016/05/23 | 418 | 421 | 408 | 418 | 13,100 |
2016/05/20 | 408 | 423 | 408 | 418 | 9,000 |
2016/05/19 | 411 | 415 | 401 | 411 | 31,200 |
2016/05/18 | 424 | 424 | 399 | 411 | 26,500 |
2016/05/17 | 430 | 434 | 420 | 424 | 28,000 |
2016/05/16 | 435 | 440 | 427 | 429 | 18,400 |
2016/05/13 | 452 | 453 | 440 | 440 | 37,700 |
2016/05/12 | 450 | 450 | 444 | 450 | 17,400 |
2016/05/11 | 450 | 455 | 441 | 450 | 90,900 |
2016/05/10 | 480 | 484 | 473 | 481 | 23,400 |
2016/05/09 | 450 | 470 | 445 | 468 | 9,000 |
2016/05/06 | 449 | 454 | 445 | 454 | 13,100 |
2016/05/02 | 443 | 455 | 443 | 452 | 25,800 |
2016/04/28 | 480 | 482 | 450 | 467 | 39,200 |
2016/04/27 | 470 | 494 | 465 | 477 | 70,100 |
2016/04/26 | 500 | 500 | 471 | 473 | 75,300 |
2016/04/25 | 510 | 514 | 500 | 505 | 37,100 |
2016/04/22 | 512 | 523 | 498 | 505 | 106,200 |
2016/04/21 | 500 | 519 | 498 | 508 | 292,200 |
2016/04/20 | 498 | 498 | 471 | 483 | 264,600 |
2016/04/19 | 453 | 520 | 453 | 498 | 1,031,500 |
2016/04/18 | 440 | 449 | 440 | 440 | 7,100 |
2016/04/15 | 443 | 450 | 442 | 450 | 9,000 |
2016/04/14 | 452 | 452 | 448 | 451 | 8,400 |
2016/04/13 | 444 | 451 | 442 | 445 | 10,400 |
2016/04/12 | 448 | 455 | 447 | 449 | 9,300 |
2016/04/11 | 453 | 454 | 443 | 447 | 22,400 |
2016/04/08 | 432 | 449 | 431 | 445 | 45,700 |
2016/04/07 | 418 | 483 | 418 | 456 | 77,700 |
2016/04/06 | 417 | 426 | 416 | 421 | 12,500 |
2016/04/05 | 430 | 431 | 419 | 420 | 28,500 |
2016/04/04 | 425 | 438 | 425 | 430 | 12,400 |
2016/04/01 | 435 | 438 | 426 | 428 | 22,300 |
2016/03/31 | 433 | 437 | 430 | 431 | 7,900 |
2016/03/30 | 430 | 434 | 425 | 433 | 11,400 |
2016/03/29 | 431 | 431 | 426 | 430 | 6,500 |
2016/03/28 | 421 | 431 | 418 | 431 | 8,700 |
2016/03/25 | 428 | 430 | 423 | 426 | 14,200 |
2016/03/24 | 424 | 428 | 420 | 428 | 5,700 |
2016/03/23 | 430 | 430 | 418 | 426 | 7,100 |
2016/03/22 | 424 | 429 | 423 | 429 | 8,800 |
2016/03/18 | 419 | 424 | 416 | 423 | 8,300 |
2016/03/17 | 426 | 433 | 421 | 426 | 4,600 |
2016/03/16 | 432 | 434 | 420 | 426 | 6,900 |
2016/03/15 | 440 | 440 | 430 | 434 | 13,500 |
2016/03/14 | 436 | 444 | 433 | 442 | 16,000 |
2016/03/11 | 433 | 433 | 417 | 433 | 10,500 |
2016/03/10 | 428 | 433 | 427 | 433 | 11,700 |
2016/03/09 | 411 | 422 | 410 | 422 | 5,900 |
2016/03/08 | 415 | 420 | 413 | 419 | 9,400 |
2016/03/07 | 418 | 424 | 416 | 423 | 9,200 |
2016/03/04 | 417 | 426 | 414 | 423 | 12,200 |
2016/03/03 | 414 | 423 | 414 | 421 | 10,000 |
2016/03/02 | 409 | 420 | 408 | 416 | 5,600 |
2016/03/01 | 407 | 408 | 401 | 406 | 11,000 |
2016/02/29 | 421 | 429 | 415 | 415 | 11,700 |
2016/02/26 | 441 | 449 | 425 | 429 | 11,600 |
2016/02/25 | 419 | 438 | 419 | 435 | 15,100 |
2016/02/24 | 410 | 430 | 410 | 413 | 11,900 |
2016/02/23 | 413 | 438 | 412 | 420 | 26,300 |
2016/02/22 | 400 | 422 | 397 | 410 | 10,500 |
2016/02/19 | 383 | 406 | 383 | 401 | 19,500 |
2016/02/18 | 383 | 399 | 383 | 388 | 9,000 |
2016/02/17 | 371 | 382 | 370 | 379 | 23,900 |
2016/02/16 | 354 | 376 | 354 | 365 | 14,600 |
2016/02/15 | 351 | 360 | 350 | 357 | 15,300 |
2016/02/12 | 334 | 351 | 330 | 335 | 75,700 |
2016/02/10 | 393 | 400 | 384 | 384 | 18,100 |
2016/02/09 | 400 | 417 | 397 | 407 | 26,700 |
2016/02/08 | 420 | 422 | 419 | 422 | 9,700 |
2016/02/05 | 422 | 423 | 405 | 420 | 21,200 |
2016/02/04 | 448 | 448 | 429 | 431 | 8,000 |
2016/02/03 | 452 | 452 | 428 | 449 | 15,300 |
2016/02/02 | 455 | 465 | 455 | 457 | 7,000 |
2016/02/01 | 471 | 473 | 456 | 462 | 13,600 |
2016/01/29 | 467 | 467 | 450 | 463 | 12,100 |
2016/01/28 | 470 | 470 | 460 | 462 | 20,800 |
2016/01/27 | 450 | 450 | 430 | 443 | 25,200 |
2016/01/26 | 431 | 440 | 430 | 435 | 11,900 |
2016/01/25 | 455 | 455 | 430 | 444 | 15,400 |
2016/01/22 | 404 | 429 | 404 | 429 | 11,200 |
2016/01/21 | 401 | 420 | 392 | 396 | 33,000 |
2016/01/20 | 426 | 428 | 401 | 413 | 38,300 |
2016/01/19 | 420 | 423 | 413 | 423 | 7,600 |
2016/01/18 | 407 | 424 | 396 | 422 | 23,200 |
2016/01/15 | 458 | 458 | 429 | 431 | 10,400 |
2016/01/14 | 437 | 452 | 435 | 442 | 14,900 |
2016/01/13 | 446 | 459 | 446 | 453 | 5,200 |
2016/01/12 | 463 | 466 | 445 | 445 | 20,600 |
2016/01/08 | 461 | 480 | 459 | 465 | 20,100 |
2016/01/07 | 462 | 475 | 462 | 469 | 14,900 |
2016/01/06 | 467 | 469 | 460 | 462 | 12,200 |
2016/01/05 | 473 | 479 | 460 | 469 | 11,400 |
2016/01/04 | 479 | 490 | 477 | 477 | 15,100 |