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 |
---|---|---|---|---|---|
2017/12/29 | 618 | 618 | 611 | 616 | 4,100 |
2017/12/28 | 614 | 616 | 612 | 614 | 8,500 |
2017/12/27 | 609 | 618 | 606 | 618 | 10,000 |
2017/12/26 | 610 | 623 | 608 | 612 | 10,600 |
2017/12/25 | 618 | 624 | 615 | 618 | 9,400 |
2017/12/22 | 630 | 630 | 613 | 623 | 8,200 |
2017/12/21 | 616 | 628 | 609 | 627 | 13,300 |
2017/12/20 | 623 | 627 | 606 | 606 | 13,000 |
2017/12/19 | 639 | 640 | 624 | 625 | 12,500 |
2017/12/18 | 627 | 637 | 622 | 628 | 10,000 |
2017/12/15 | 637 | 637 | 618 | 627 | 15,400 |
2017/12/14 | 615 | 640 | 609 | 640 | 29,000 |
2017/12/13 | 604 | 615 | 602 | 613 | 7,400 |
2017/12/12 | 606 | 607 | 601 | 605 | 8,600 |
2017/12/11 | 607 | 611 | 602 | 611 | 11,300 |
2017/12/08 | 602 | 610 | 602 | 608 | 8,900 |
2017/12/07 | 599 | 609 | 599 | 600 | 14,500 |
2017/12/06 | 603 | 611 | 601 | 604 | 14,400 |
2017/12/05 | 630 | 630 | 611 | 613 | 29,100 |
2017/12/04 | 624 | 632 | 624 | 625 | 8,600 |
2017/12/01 | 641 | 641 | 624 | 626 | 9,600 |
2017/11/30 | 641 | 641 | 622 | 636 | 11,600 |
2017/11/29 | 633 | 645 | 629 | 645 | 13,100 |
2017/11/28 | 632 | 632 | 617 | 630 | 10,800 |
2017/11/27 | 631 | 645 | 630 | 632 | 32,800 |
2017/11/24 | 620 | 627 | 613 | 626 | 14,300 |
2017/11/22 | 617 | 620 | 607 | 620 | 13,300 |
2017/11/21 | 614 | 623 | 614 | 620 | 11,700 |
2017/11/20 | 609 | 619 | 600 | 614 | 11,300 |
2017/11/17 | 616 | 616 | 606 | 609 | 9,100 |
2017/11/16 | 606 | 612 | 599 | 603 | 17,800 |
2017/11/15 | 613 | 613 | 582 | 608 | 32,400 |
2017/11/14 | 633 | 640 | 609 | 609 | 31,600 |
2017/11/13 | 608 | 629 | 593 | 625 | 44,300 |
2017/11/10 | 595 | 597 | 582 | 588 | 19,900 |
2017/11/09 | 606 | 606 | 590 | 597 | 51,600 |
2017/11/08 | 614 | 617 | 603 | 607 | 32,100 |
2017/11/07 | 606 | 613 | 603 | 613 | 18,900 |
2017/11/06 | 600 | 609 | 600 | 602 | 39,600 |
2017/11/02 | 583 | 598 | 578 | 598 | 29,300 |
2017/11/01 | 578 | 582 | 575 | 582 | 14,100 |
2017/10/31 | 580 | 581 | 571 | 580 | 10,000 |
2017/10/30 | 581 | 581 | 571 | 579 | 21,500 |
2017/10/27 | 563 | 578 | 563 | 575 | 18,700 |
2017/10/26 | 559 | 561 | 559 | 560 | 4,300 |
2017/10/25 | 562 | 564 | 558 | 562 | 8,900 |
2017/10/24 | 565 | 565 | 554 | 563 | 9,000 |
2017/10/23 | 559 | 563 | 555 | 560 | 11,200 |
2017/10/20 | 553 | 559 | 552 | 559 | 11,700 |
2017/10/19 | 560 | 562 | 553 | 554 | 17,700 |
2017/10/18 | 554 | 554 | 552 | 554 | 7,500 |
2017/10/17 | 556 | 558 | 555 | 558 | 6,300 |
2017/10/16 | 555 | 579 | 551 | 553 | 25,200 |
2017/10/13 | 553 | 556 | 552 | 555 | 5,000 |
2017/10/12 | 552 | 557 | 552 | 553 | 7,500 |
2017/10/11 | 557 | 559 | 551 | 552 | 18,800 |
2017/10/10 | 553 | 562 | 553 | 560 | 9,900 |
2017/10/06 | 556 | 570 | 556 | 556 | 21,300 |
2017/10/05 | 577 | 577 | 554 | 555 | 26,800 |
2017/10/04 | 582 | 582 | 572 | 577 | 17,200 |
2017/10/03 | 582 | 584 | 571 | 574 | 27,800 |
2017/10/02 | 568 | 575 | 567 | 574 | 29,800 |
2017/09/29 | 567 | 567 | 558 | 560 | 26,900 |
2017/09/28 | 550 | 566 | 550 | 566 | 38,200 |
2017/09/27 | 546 | 552 | 543 | 551 | 18,200 |
2017/09/26 | 537 | 545 | 534 | 545 | 26,700 |
2017/09/25 | 535 | 545 | 535 | 541 | 29,600 |
2017/09/22 | 531 | 542 | 526 | 535 | 40,600 |
2017/09/21 | 528 | 529 | 523 | 528 | 15,100 |
2017/09/20 | 520 | 532 | 520 | 524 | 27,300 |
2017/09/19 | 525 | 531 | 520 | 529 | 30,000 |
2017/09/15 | 510 | 517 | 509 | 516 | 17,000 |
2017/09/14 | 521 | 523 | 505 | 510 | 48,700 |
2017/09/13 | 516 | 530 | 512 | 522 | 28,600 |
2017/09/12 | 514 | 519 | 512 | 516 | 22,900 |
2017/09/11 | 517 | 521 | 511 | 512 | 18,900 |
2017/09/08 | 508 | 518 | 507 | 508 | 19,600 |
2017/09/07 | 507 | 517 | 505 | 512 | 14,600 |
2017/09/06 | 499 | 513 | 488 | 511 | 56,100 |
2017/09/05 | 517 | 529 | 506 | 508 | 48,000 |
2017/09/04 | 522 | 526 | 513 | 517 | 76,800 |
2017/09/01 | 520 | 531 | 519 | 528 | 61,200 |
2017/08/31 | 514 | 519 | 509 | 519 | 51,900 |
2017/08/30 | 517 | 517 | 499 | 506 | 108,600 |
2017/08/29 | 526 | 538 | 507 | 512 | 149,400 |
2017/08/28 | 530 | 534 | 526 | 526 | 60,300 |
2017/08/25 | 543 | 544 | 530 | 536 | 54,100 |
2017/08/24 | 548 | 548 | 530 | 538 | 54,500 |
2017/08/23 | 569 | 570 | 549 | 550 | 55,600 |
2017/08/22 | 547 | 567 | 547 | 561 | 44,000 |
2017/08/21 | 550 | 554 | 539 | 542 | 44,000 |
2017/08/18 | 550 | 557 | 535 | 540 | 64,500 |
2017/08/17 | 577 | 577 | 554 | 560 | 57,900 |
2017/08/16 | 579 | 579 | 568 | 574 | 28,400 |
2017/08/15 | 575 | 586 | 565 | 572 | 65,200 |
2017/08/14 | 583 | 600 | 573 | 573 | 185,700 |
2017/08/10 | 692 | 694 | 672 | 673 | 27,300 |
2017/08/09 | 694 | 694 | 679 | 683 | 20,100 |
2017/08/08 | 697 | 697 | 687 | 697 | 9,100 |
2017/08/07 | 683 | 698 | 675 | 690 | 15,200 |
2017/08/04 | 675 | 695 | 675 | 683 | 10,300 |
2017/08/03 | 682 | 682 | 670 | 679 | 17,700 |
2017/08/02 | 669 | 698 | 669 | 683 | 27,600 |
2017/08/01 | 692 | 697 | 663 | 669 | 31,200 |
2017/07/31 | 696 | 701 | 693 | 699 | 8,700 |
2017/07/28 | 722 | 722 | 684 | 706 | 21,500 |
2017/07/27 | 716 | 727 | 710 | 722 | 12,400 |
2017/07/26 | 744 | 744 | 715 | 716 | 22,100 |
2017/07/25 | 735 | 736 | 729 | 732 | 11,300 |
2017/07/24 | 739 | 749 | 736 | 737 | 30,000 |
2017/07/21 | 727 | 735 | 723 | 735 | 14,500 |
2017/07/20 | 719 | 735 | 714 | 727 | 44,200 |
2017/07/19 | 704 | 718 | 698 | 717 | 24,100 |
2017/07/18 | 697 | 704 | 688 | 697 | 16,100 |
2017/07/14 | 683 | 703 | 683 | 697 | 20,700 |
2017/07/13 | 703 | 711 | 683 | 683 | 38,000 |
2017/07/12 | 709 | 722 | 703 | 712 | 36,800 |
2017/07/11 | 701 | 710 | 691 | 703 | 67,200 |
2017/07/10 | 720 | 736 | 715 | 716 | 50,300 |
2017/07/07 | 733 | 735 | 723 | 726 | 20,800 |
2017/07/06 | 742 | 742 | 733 | 736 | 28,900 |
2017/07/05 | 736 | 743 | 726 | 742 | 30,200 |
2017/07/04 | 740 | 740 | 728 | 730 | 26,600 |
2017/07/03 | 740 | 741 | 724 | 740 | 61,400 |
2017/06/30 | 730 | 750 | 716 | 747 | 50,100 |
2017/06/29 | 747 | 754 | 713 | 741 | 74,500 |
2017/06/28 | 776 | 776 | 740 | 749 | 75,400 |
2017/06/27 | 806 | 806 | 772 | 787 | 32,100 |
2017/06/26 | 794 | 811 | 791 | 798 | 37,200 |
2017/06/23 | 784 | 833 | 769 | 788 | 141,100 |
2017/06/22 | 760 | 775 | 755 | 775 | 85,800 |
2017/06/21 | 748 | 757 | 727 | 753 | 52,900 |
2017/06/20 | 744 | 759 | 742 | 748 | 82,500 |
2017/06/19 | 740 | 747 | 735 | 744 | 45,400 |
2017/06/16 | 715 | 749 | 715 | 747 | 71,800 |
2017/06/15 | 745 | 745 | 717 | 718 | 37,400 |
2017/06/14 | 728 | 744 | 728 | 740 | 43,100 |
2017/06/13 | 725 | 742 | 725 | 728 | 47,100 |
2017/06/12 | 740 | 745 | 718 | 727 | 55,700 |
2017/06/09 | 741 | 749 | 717 | 745 | 87,300 |
2017/06/08 | 733 | 761 | 715 | 744 | 98,900 |
2017/06/07 | 717 | 729 | 692 | 726 | 94,700 |
2017/06/06 | 719 | 729 | 702 | 703 | 41,600 |
2017/06/05 | 710 | 729 | 695 | 719 | 147,200 |
2017/06/02 | 663 | 742 | 661 | 714 | 370,000 |
2017/06/01 | 632 | 662 | 632 | 646 | 61,600 |
2017/05/31 | 634 | 644 | 626 | 637 | 61,300 |
2017/05/30 | 666 | 666 | 620 | 644 | 125,300 |
2017/05/29 | 666 | 676 | 664 | 667 | 72,500 |
2017/05/26 | 640 | 670 | 617 | 666 | 171,800 |
2017/05/25 | 636 | 653 | 636 | 643 | 83,400 |
2017/05/24 | 614 | 635 | 614 | 632 | 93,500 |
2017/05/23 | 600 | 624 | 600 | 614 | 93,500 |
2017/05/22 | 585 | 595 | 566 | 595 | 48,800 |
2017/05/19 | 577 | 584 | 574 | 583 | 47,100 |
2017/05/18 | 553 | 577 | 552 | 570 | 61,900 |
2017/05/17 | 554 | 584 | 547 | 570 | 97,000 |
2017/05/16 | 556 | 562 | 541 | 554 | 96,500 |
2017/05/15 | 549 | 570 | 542 | 554 | 123,100 |
2017/05/12 | 535 | 552 | 532 | 549 | 360,600 |
2017/05/11 | 512 | 534 | 506 | 520 | 404,700 |
2017/05/10 | 448 | 456 | 448 | 454 | 15,500 |
2017/05/09 | 440 | 450 | 435 | 446 | 16,700 |
2017/05/08 | 444 | 445 | 435 | 445 | 14,900 |
2017/05/02 | 423 | 430 | 423 | 428 | 3,800 |
2017/05/01 | 421 | 424 | 421 | 423 | 3,400 |
2017/04/28 | 426 | 426 | 421 | 422 | 3,100 |
2017/04/27 | 423 | 428 | 421 | 427 | 6,900 |
2017/04/26 | 425 | 426 | 420 | 426 | 6,900 |
2017/04/25 | 427 | 428 | 422 | 425 | 12,700 |
2017/04/24 | 424 | 424 | 420 | 422 | 2,500 |
2017/04/21 | 419 | 421 | 418 | 421 | 5,200 |
2017/04/20 | 424 | 424 | 419 | 419 | 3,800 |
2017/04/19 | 412 | 423 | 411 | 420 | 9,500 |
2017/04/18 | 419 | 422 | 410 | 420 | 7,000 |
2017/04/17 | 412 | 418 | 402 | 414 | 6,100 |
2017/04/14 | 413 | 415 | 413 | 413 | 4,100 |
2017/04/13 | 404 | 413 | 404 | 412 | 5,900 |
2017/04/12 | 419 | 421 | 404 | 413 | 32,100 |
2017/04/11 | 423 | 426 | 420 | 420 | 5,100 |
2017/04/10 | 432 | 433 | 421 | 429 | 21,200 |
2017/04/07 | 418 | 433 | 414 | 433 | 21,800 |
2017/04/06 | 433 | 433 | 410 | 410 | 29,100 |
2017/04/05 | 437 | 438 | 431 | 433 | 6,000 |
2017/04/04 | 437 | 447 | 431 | 433 | 22,000 |
2017/04/03 | 437 | 440 | 434 | 435 | 7,400 |
2017/03/31 | 440 | 442 | 435 | 437 | 13,100 |
2017/03/30 | 434 | 439 | 434 | 438 | 12,500 |
2017/03/29 | 434 | 435 | 434 | 434 | 3,300 |
2017/03/28 | 431 | 434 | 431 | 434 | 15,700 |
2017/03/27 | 426 | 435 | 426 | 432 | 9,900 |
2017/03/24 | 429 | 430 | 422 | 429 | 10,200 |
2017/03/23 | 424 | 427 | 424 | 427 | 4,000 |
2017/03/22 | 428 | 430 | 425 | 426 | 5,200 |
2017/03/21 | 425 | 433 | 425 | 431 | 6,200 |
2017/03/17 | 426 | 428 | 426 | 428 | 2,900 |
2017/03/16 | 423 | 429 | 423 | 427 | 4,000 |
2017/03/15 | 434 | 434 | 424 | 426 | 11,700 |
2017/03/14 | 434 | 436 | 425 | 433 | 6,800 |
2017/03/13 | 435 | 436 | 435 | 435 | 7,900 |
2017/03/10 | 431 | 435 | 431 | 432 | 12,700 |
2017/03/09 | 426 | 434 | 426 | 434 | 13,900 |
2017/03/08 | 423 | 425 | 421 | 425 | 3,800 |
2017/03/07 | 423 | 423 | 421 | 423 | 4,600 |
2017/03/06 | 425 | 425 | 422 | 425 | 4,000 |
2017/03/03 | 424 | 425 | 423 | 425 | 1,700 |
2017/03/02 | 425 | 425 | 422 | 424 | 5,500 |
2017/03/01 | 418 | 422 | 418 | 421 | 3,400 |
2017/02/28 | 417 | 422 | 417 | 418 | 13,300 |
2017/02/27 | 418 | 423 | 418 | 420 | 6,900 |
2017/02/24 | 422 | 422 | 417 | 420 | 6,300 |
2017/02/23 | 417 | 422 | 417 | 421 | 6,100 |
2017/02/22 | 421 | 424 | 420 | 422 | 5,000 |
2017/02/21 | 422 | 422 | 416 | 421 | 4,800 |
2017/02/20 | 420 | 420 | 417 | 420 | 2,400 |
2017/02/17 | 422 | 422 | 417 | 419 | 10,700 |
2017/02/16 | 420 | 422 | 419 | 421 | 3,300 |
2017/02/15 | 423 | 423 | 417 | 420 | 5,500 |
2017/02/14 | 423 | 423 | 418 | 421 | 6,600 |
2017/02/13 | 418 | 421 | 415 | 420 | 16,800 |
2017/02/10 | 422 | 424 | 417 | 422 | 5,700 |
2017/02/09 | 423 | 423 | 419 | 423 | 4,200 |
2017/02/08 | 420 | 420 | 416 | 419 | 8,800 |
2017/02/07 | 417 | 417 | 416 | 416 | 3,000 |
2017/02/06 | 417 | 419 | 416 | 418 | 4,200 |
2017/02/03 | 415 | 420 | 415 | 417 | 2,800 |
2017/02/02 | 422 | 422 | 415 | 416 | 5,500 |
2017/02/01 | 417 | 424 | 416 | 416 | 4,800 |
2017/01/31 | 425 | 425 | 415 | 420 | 4,100 |
2017/01/30 | 428 | 428 | 422 | 425 | 5,400 |
2017/01/27 | 430 | 431 | 424 | 429 | 3,700 |
2017/01/26 | 428 | 430 | 425 | 429 | 9,300 |
2017/01/25 | 428 | 428 | 421 | 428 | 9,900 |
2017/01/24 | 416 | 426 | 415 | 423 | 11,200 |
2017/01/23 | 420 | 420 | 415 | 415 | 4,600 |
2017/01/20 | 421 | 421 | 414 | 417 | 10,600 |
2017/01/19 | 416 | 419 | 416 | 416 | 4,200 |
2017/01/18 | 412 | 417 | 411 | 417 | 5,100 |
2017/01/17 | 419 | 419 | 415 | 416 | 3,000 |
2017/01/16 | 418 | 420 | 417 | 419 | 2,500 |
2017/01/13 | 424 | 424 | 418 | 418 | 5,000 |
2017/01/12 | 424 | 424 | 421 | 424 | 8,600 |
2017/01/11 | 425 | 426 | 425 | 425 | 8,600 |
2017/01/10 | 426 | 426 | 423 | 425 | 10,900 |
2017/01/06 | 425 | 425 | 420 | 423 | 7,700 |
2017/01/05 | 419 | 425 | 419 | 425 | 8,800 |
2017/01/04 | 423 | 423 | 411 | 418 | 14,600 |