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 |
---|---|---|---|---|---|
2018/12/28 | 568 | 568 | 554 | 558 | 14,500 |
2018/12/27 | 576 | 578 | 564 | 575 | 15,200 |
2018/12/26 | 553 | 559 | 550 | 555 | 28,600 |
2018/12/25 | 543 | 560 | 543 | 553 | 128,200 |
2018/12/21 | 586 | 586 | 562 | 583 | 36,700 |
2018/12/20 | 602 | 603 | 589 | 596 | 30,000 |
2018/12/19 | 610 | 618 | 609 | 618 | 18,900 |
2018/12/18 | 653 | 653 | 592 | 600 | 54,600 |
2018/12/17 | 669 | 669 | 653 | 660 | 15,900 |
2018/12/14 | 697 | 697 | 664 | 669 | 54,900 |
2018/12/13 | 677 | 697 | 675 | 687 | 41,100 |
2018/12/12 | 662 | 675 | 662 | 667 | 19,200 |
2018/12/11 | 672 | 672 | 652 | 652 | 10,900 |
2018/12/10 | 667 | 677 | 661 | 671 | 17,800 |
2018/12/07 | 656 | 674 | 650 | 668 | 12,300 |
2018/12/06 | 666 | 673 | 651 | 656 | 23,600 |
2018/12/05 | 647 | 679 | 643 | 671 | 29,700 |
2018/12/04 | 680 | 681 | 652 | 653 | 38,100 |
2018/12/03 | 665 | 685 | 665 | 685 | 36,400 |
2018/11/30 | 654 | 663 | 652 | 663 | 26,800 |
2018/11/29 | 659 | 659 | 652 | 658 | 43,100 |
2018/11/28 | 630 | 655 | 628 | 655 | 128,400 |
2018/11/27 | 646 | 653 | 627 | 627 | 506,600 |
2018/11/26 | 671 | 679 | 650 | 650 | 124,300 |
2018/11/22 | 690 | 712 | 681 | 685 | 70,000 |
2018/11/21 | 662 | 693 | 662 | 688 | 57,700 |
2018/11/20 | 672 | 672 | 666 | 670 | 11,800 |
2018/11/19 | 667 | 678 | 666 | 675 | 6,400 |
2018/11/16 | 685 | 690 | 664 | 664 | 15,200 |
2018/11/15 | 674 | 695 | 674 | 685 | 31,200 |
2018/11/14 | 702 | 705 | 672 | 673 | 18,000 |
2018/11/13 | 690 | 714 | 690 | 707 | 20,700 |
2018/11/12 | 727 | 733 | 711 | 711 | 53,100 |
2018/11/09 | 752 | 752 | 740 | 742 | 6,900 |
2018/11/08 | 744 | 753 | 738 | 739 | 7,600 |
2018/11/07 | 740 | 749 | 737 | 744 | 7,400 |
2018/11/06 | 738 | 750 | 732 | 740 | 11,300 |
2018/11/05 | 728 | 753 | 726 | 738 | 4,200 |
2018/11/02 | 754 | 754 | 740 | 740 | 7,400 |
2018/11/01 | 742 | 746 | 736 | 739 | 3,700 |
2018/10/31 | 741 | 747 | 733 | 742 | 14,400 |
2018/10/30 | 713 | 770 | 671 | 756 | 26,200 |
2018/10/29 | 744 | 761 | 720 | 727 | 17,200 |
2018/10/26 | 756 | 759 | 744 | 750 | 10,700 |
2018/10/25 | 802 | 802 | 755 | 755 | 15,600 |
2018/10/24 | 804 | 807 | 795 | 806 | 9,000 |
2018/10/23 | 814 | 814 | 791 | 807 | 12,100 |
2018/10/22 | 784 | 815 | 776 | 815 | 16,600 |
2018/10/19 | 752 | 787 | 752 | 778 | 8,700 |
2018/10/18 | 765 | 767 | 758 | 758 | 4,900 |
2018/10/17 | 767 | 770 | 760 | 766 | 7,900 |
2018/10/16 | 757 | 757 | 750 | 750 | 3,200 |
2018/10/15 | 769 | 770 | 760 | 760 | 6,600 |
2018/10/12 | 751 | 795 | 749 | 778 | 9,700 |
2018/10/11 | 768 | 768 | 744 | 753 | 19,600 |
2018/10/10 | 773 | 779 | 771 | 774 | 16,600 |
2018/10/09 | 778 | 778 | 773 | 777 | 6,000 |
2018/10/05 | 793 | 796 | 784 | 786 | 11,600 |
2018/10/04 | 796 | 815 | 786 | 794 | 17,100 |
2018/10/03 | 789 | 795 | 786 | 789 | 11,100 |
2018/10/02 | 782 | 787 | 782 | 787 | 5,500 |
2018/10/01 | 778 | 782 | 775 | 779 | 7,000 |
2018/09/28 | 764 | 780 | 764 | 773 | 34,500 |
2018/09/27 | 763 | 769 | 760 | 767 | 7,200 |
2018/09/26 | 762 | 769 | 744 | 767 | 8,000 |
2018/09/25 | 761 | 762 | 752 | 762 | 13,200 |
2018/09/21 | 747 | 753 | 747 | 751 | 9,700 |
2018/09/20 | 746 | 753 | 744 | 748 | 11,900 |
2018/09/19 | 739 | 747 | 739 | 746 | 4,500 |
2018/09/18 | 739 | 739 | 725 | 738 | 8,300 |
2018/09/14 | 725 | 738 | 725 | 732 | 12,400 |
2018/09/13 | 716 | 719 | 714 | 718 | 6,600 |
2018/09/12 | 727 | 727 | 705 | 713 | 7,000 |
2018/09/11 | 720 | 724 | 713 | 717 | 7,100 |
2018/09/10 | 712 | 717 | 712 | 717 | 3,600 |
2018/09/07 | 714 | 715 | 707 | 714 | 6,200 |
2018/09/06 | 725 | 725 | 711 | 712 | 7,500 |
2018/09/05 | 740 | 740 | 730 | 730 | 4,700 |
2018/09/04 | 749 | 751 | 735 | 736 | 8,800 |
2018/09/03 | 746 | 750 | 740 | 749 | 5,800 |
2018/08/31 | 730 | 750 | 730 | 744 | 8,300 |
2018/08/30 | 745 | 746 | 717 | 742 | 23,400 |
2018/08/29 | 745 | 745 | 738 | 745 | 6,500 |
2018/08/28 | 753 | 753 | 745 | 751 | 11,100 |
2018/08/27 | 750 | 754 | 727 | 743 | 28,800 |
2018/08/24 | 748 | 748 | 739 | 739 | 5,300 |
2018/08/23 | 747 | 747 | 736 | 736 | 9,300 |
2018/08/22 | 745 | 755 | 734 | 734 | 14,800 |
2018/08/21 | 714 | 729 | 710 | 720 | 20,000 |
2018/08/20 | 686 | 730 | 681 | 724 | 25,600 |
2018/08/17 | 690 | 695 | 688 | 688 | 4,300 |
2018/08/16 | 692 | 695 | 682 | 685 | 8,900 |
2018/08/15 | 707 | 710 | 694 | 694 | 3,400 |
2018/08/14 | 696 | 719 | 691 | 707 | 10,200 |
2018/08/13 | 664 | 697 | 664 | 683 | 28,200 |
2018/08/10 | 726 | 747 | 661 | 671 | 20,900 |
2018/08/09 | 743 | 743 | 730 | 730 | 3,500 |
2018/08/08 | 739 | 748 | 738 | 739 | 3,900 |
2018/08/07 | 751 | 759 | 731 | 731 | 9,200 |
2018/08/06 | 734 | 770 | 722 | 760 | 24,000 |
2018/08/03 | 750 | 750 | 722 | 722 | 18,600 |
2018/08/02 | 770 | 770 | 752 | 752 | 9,900 |
2018/08/01 | 760 | 772 | 742 | 768 | 30,500 |
2018/07/31 | 753 | 777 | 752 | 754 | 27,900 |
2018/07/30 | 751 | 780 | 750 | 766 | 63,500 |
2018/07/27 | 720 | 729 | 717 | 729 | 5,300 |
2018/07/26 | 723 | 730 | 717 | 720 | 3,600 |
2018/07/25 | 726 | 729 | 713 | 713 | 8,400 |
2018/07/24 | 722 | 728 | 714 | 714 | 28,000 |
2018/07/23 | 703 | 715 | 703 | 709 | 9,200 |
2018/07/20 | 722 | 725 | 697 | 697 | 12,400 |
2018/07/19 | 733 | 737 | 723 | 723 | 6,100 |
2018/07/18 | 724 | 742 | 714 | 732 | 11,000 |
2018/07/17 | 720 | 722 | 714 | 716 | 6,000 |
2018/07/13 | 691 | 711 | 691 | 706 | 8,800 |
2018/07/12 | 711 | 711 | 696 | 697 | 16,200 |
2018/07/11 | 717 | 728 | 705 | 705 | 3,100 |
2018/07/10 | 710 | 723 | 702 | 717 | 10,700 |
2018/07/09 | 689 | 706 | 687 | 706 | 7,400 |
2018/07/06 | 683 | 693 | 678 | 689 | 8,200 |
2018/07/05 | 684 | 684 | 663 | 666 | 7,100 |
2018/07/04 | 684 | 701 | 683 | 693 | 5,800 |
2018/07/03 | 708 | 709 | 686 | 690 | 13,700 |
2018/07/02 | 736 | 736 | 714 | 714 | 6,200 |
2018/06/29 | 730 | 740 | 730 | 736 | 4,100 |
2018/06/28 | 742 | 751 | 723 | 737 | 9,000 |
2018/06/27 | 732 | 749 | 722 | 742 | 6,700 |
2018/06/26 | 725 | 743 | 725 | 736 | 26,000 |
2018/06/25 | 756 | 759 | 737 | 740 | 10,600 |
2018/06/22 | 727 | 747 | 727 | 741 | 12,800 |
2018/06/21 | 742 | 752 | 731 | 731 | 15,400 |
2018/06/20 | 718 | 735 | 712 | 735 | 12,400 |
2018/06/19 | 713 | 722 | 709 | 716 | 10,200 |
2018/06/18 | 713 | 723 | 710 | 715 | 15,100 |
2018/06/15 | 721 | 740 | 714 | 717 | 14,400 |
2018/06/14 | 723 | 730 | 715 | 716 | 11,800 |
2018/06/13 | 726 | 727 | 718 | 723 | 12,200 |
2018/06/12 | 714 | 725 | 711 | 725 | 8,400 |
2018/06/11 | 708 | 717 | 708 | 711 | 11,900 |
2018/06/08 | 710 | 722 | 710 | 713 | 12,500 |
2018/06/07 | 709 | 717 | 709 | 712 | 12,700 |
2018/06/06 | 715 | 718 | 708 | 708 | 9,900 |
2018/06/05 | 726 | 728 | 713 | 718 | 11,200 |
2018/06/04 | 719 | 736 | 719 | 726 | 10,800 |
2018/06/01 | 722 | 723 | 717 | 718 | 5,500 |
2018/05/31 | 717 | 730 | 717 | 725 | 11,100 |
2018/05/30 | 713 | 737 | 713 | 718 | 10,300 |
2018/05/29 | 735 | 756 | 710 | 726 | 50,400 |
2018/05/28 | 746 | 754 | 735 | 739 | 8,400 |
2018/05/25 | 732 | 759 | 732 | 747 | 10,200 |
2018/05/24 | 738 | 746 | 733 | 733 | 10,100 |
2018/05/23 | 737 | 750 | 736 | 746 | 8,300 |
2018/05/22 | 751 | 751 | 738 | 744 | 9,100 |
2018/05/21 | 732 | 749 | 728 | 749 | 11,900 |
2018/05/18 | 752 | 755 | 738 | 741 | 18,900 |
2018/05/17 | 773 | 781 | 757 | 759 | 27,000 |
2018/05/16 | 794 | 794 | 780 | 781 | 14,900 |
2018/05/15 | 782 | 795 | 770 | 785 | 42,600 |
2018/05/14 | 781 | 783 | 770 | 780 | 30,400 |
2018/05/11 | 815 | 830 | 765 | 774 | 83,300 |
2018/05/10 | 713 | 714 | 706 | 710 | 8,000 |
2018/05/09 | 700 | 718 | 695 | 710 | 16,500 |
2018/05/08 | 693 | 705 | 693 | 705 | 7,700 |
2018/05/07 | 697 | 697 | 684 | 693 | 3,200 |
2018/05/02 | 700 | 701 | 695 | 697 | 3,100 |
2018/05/01 | 707 | 707 | 701 | 701 | 3,500 |
2018/04/27 | 706 | 709 | 700 | 708 | 6,700 |
2018/04/26 | 705 | 707 | 697 | 707 | 6,500 |
2018/04/25 | 699 | 700 | 691 | 699 | 19,000 |
2018/04/24 | 700 | 704 | 691 | 697 | 5,400 |
2018/04/23 | 680 | 696 | 680 | 692 | 2,600 |
2018/04/20 | 680 | 690 | 674 | 679 | 16,400 |
2018/04/19 | 672 | 688 | 672 | 680 | 6,100 |
2018/04/18 | 675 | 690 | 671 | 671 | 7,600 |
2018/04/17 | 688 | 695 | 664 | 666 | 6,800 |
2018/04/16 | 683 | 695 | 683 | 688 | 10,400 |
2018/04/13 | 700 | 703 | 686 | 686 | 7,700 |
2018/04/12 | 692 | 698 | 685 | 693 | 5,600 |
2018/04/11 | 697 | 699 | 684 | 684 | 6,400 |
2018/04/10 | 685 | 699 | 683 | 691 | 7,100 |
2018/04/09 | 678 | 698 | 678 | 688 | 9,600 |
2018/04/06 | 690 | 694 | 675 | 680 | 5,800 |
2018/04/05 | 690 | 694 | 685 | 690 | 4,700 |
2018/04/04 | 679 | 688 | 673 | 688 | 12,900 |
2018/04/03 | 662 | 671 | 656 | 669 | 11,800 |
2018/04/02 | 670 | 672 | 665 | 669 | 9,600 |
2018/03/30 | 678 | 678 | 666 | 670 | 4,700 |
2018/03/29 | 672 | 672 | 660 | 670 | 8,500 |
2018/03/28 | 658 | 667 | 628 | 659 | 16,600 |
2018/03/27 | 661 | 680 | 656 | 667 | 20,600 |
2018/03/26 | 661 | 666 | 612 | 646 | 53,000 |
2018/03/23 | 706 | 711 | 681 | 687 | 14,200 |
2018/03/22 | 707 | 726 | 706 | 721 | 17,100 |
2018/03/20 | 708 | 714 | 700 | 707 | 16,600 |
2018/03/19 | 714 | 714 | 700 | 708 | 18,700 |
2018/03/16 | 720 | 720 | 714 | 714 | 7,800 |
2018/03/15 | 710 | 723 | 710 | 718 | 8,400 |
2018/03/14 | 713 | 720 | 709 | 715 | 7,300 |
2018/03/13 | 713 | 720 | 705 | 715 | 18,100 |
2018/03/12 | 714 | 724 | 704 | 712 | 32,800 |
2018/03/09 | 707 | 725 | 707 | 711 | 17,100 |
2018/03/08 | 699 | 713 | 699 | 706 | 12,500 |
2018/03/07 | 709 | 709 | 681 | 699 | 10,500 |
2018/03/06 | 700 | 712 | 700 | 709 | 8,900 |
2018/03/05 | 695 | 698 | 680 | 685 | 18,300 |
2018/03/02 | 679 | 699 | 676 | 695 | 19,900 |
2018/03/01 | 714 | 714 | 692 | 699 | 14,200 |
2018/02/28 | 709 | 725 | 684 | 717 | 22,800 |
2018/02/27 | 720 | 730 | 712 | 716 | 10,600 |
2018/02/26 | 711 | 719 | 700 | 716 | 10,800 |
2018/02/23 | 715 | 715 | 695 | 704 | 18,500 |
2018/02/22 | 705 | 708 | 691 | 705 | 18,100 |
2018/02/21 | 686 | 719 | 680 | 701 | 26,200 |
2018/02/20 | 680 | 683 | 670 | 681 | 5,200 |
2018/02/19 | 650 | 678 | 645 | 677 | 13,000 |
2018/02/16 | 655 | 655 | 644 | 648 | 8,000 |
2018/02/15 | 645 | 653 | 640 | 650 | 20,400 |
2018/02/14 | 636 | 659 | 636 | 642 | 32,300 |
2018/02/13 | 654 | 672 | 631 | 643 | 34,200 |
2018/02/09 | 625 | 639 | 625 | 635 | 27,000 |
2018/02/08 | 645 | 655 | 632 | 649 | 8,200 |
2018/02/07 | 638 | 657 | 638 | 642 | 15,900 |
2018/02/06 | 635 | 649 | 612 | 628 | 47,400 |
2018/02/05 | 671 | 686 | 669 | 674 | 25,400 |
2018/02/02 | 683 | 698 | 683 | 691 | 25,100 |
2018/02/01 | 692 | 694 | 676 | 692 | 21,300 |
2018/01/31 | 662 | 692 | 662 | 692 | 34,000 |
2018/01/30 | 671 | 675 | 657 | 672 | 34,500 |
2018/01/29 | 672 | 682 | 657 | 676 | 71,800 |
2018/01/26 | 635 | 644 | 635 | 642 | 16,800 |
2018/01/25 | 633 | 637 | 629 | 636 | 9,900 |
2018/01/24 | 632 | 633 | 629 | 633 | 5,500 |
2018/01/23 | 624 | 631 | 622 | 631 | 11,000 |
2018/01/22 | 626 | 628 | 620 | 622 | 21,100 |
2018/01/19 | 626 | 632 | 626 | 627 | 11,100 |
2018/01/18 | 627 | 634 | 627 | 630 | 13,500 |
2018/01/17 | 629 | 630 | 626 | 627 | 20,600 |
2018/01/16 | 650 | 650 | 631 | 637 | 20,200 |
2018/01/15 | 629 | 646 | 626 | 646 | 23,900 |
2018/01/12 | 628 | 631 | 621 | 628 | 13,900 |
2018/01/11 | 628 | 631 | 624 | 631 | 6,500 |
2018/01/10 | 624 | 633 | 621 | 632 | 14,000 |
2018/01/09 | 623 | 624 | 620 | 623 | 11,100 |
2018/01/05 | 623 | 623 | 615 | 622 | 4,300 |
2018/01/04 | 617 | 623 | 613 | 621 | 11,400 |