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 |
---|---|---|---|---|---|
2019/12/30 | 763 | 763 | 750 | 754 | 24,200 |
2019/12/27 | 755 | 763 | 755 | 762 | 73,300 |
2019/12/26 | 771 | 773 | 757 | 760 | 126,700 |
2019/12/25 | 778 | 782 | 766 | 766 | 42,200 |
2019/12/24 | 777 | 780 | 774 | 774 | 31,500 |
2019/12/23 | 778 | 783 | 776 | 776 | 45,700 |
2019/12/20 | 796 | 796 | 778 | 781 | 36,900 |
2019/12/19 | 799 | 800 | 795 | 798 | 24,500 |
2019/12/18 | 802 | 802 | 795 | 797 | 30,500 |
2019/12/17 | 799 | 803 | 797 | 801 | 41,500 |
2019/12/16 | 792 | 805 | 791 | 795 | 57,200 |
2019/12/13 | 788 | 795 | 783 | 794 | 39,300 |
2019/12/12 | 785 | 789 | 782 | 783 | 9,900 |
2019/12/11 | 791 | 791 | 778 | 782 | 24,400 |
2019/12/10 | 772 | 789 | 772 | 788 | 61,700 |
2019/12/09 | 774 | 780 | 773 | 774 | 37,400 |
2019/12/06 | 757 | 775 | 757 | 775 | 22,700 |
2019/12/05 | 763 | 763 | 751 | 753 | 19,600 |
2019/12/04 | 766 | 766 | 750 | 762 | 30,200 |
2019/12/03 | 771 | 781 | 765 | 769 | 30,100 |
2019/12/02 | 779 | 788 | 772 | 777 | 17,500 |
2019/11/29 | 773 | 778 | 766 | 777 | 29,700 |
2019/11/28 | 796 | 797 | 771 | 773 | 32,200 |
2019/11/27 | 819 | 819 | 792 | 792 | 43,500 |
2019/11/26 | 816 | 821 | 800 | 817 | 57,400 |
2019/11/25 | 788 | 824 | 788 | 819 | 293,900 |
2019/11/22 | 789 | 790 | 776 | 778 | 17,400 |
2019/11/21 | 779 | 788 | 770 | 786 | 29,200 |
2019/11/20 | 777 | 779 | 773 | 779 | 10,100 |
2019/11/19 | 778 | 780 | 765 | 772 | 8,200 |
2019/11/18 | 771 | 781 | 767 | 777 | 39,600 |
2019/11/15 | 742 | 770 | 741 | 770 | 17,500 |
2019/11/14 | 764 | 771 | 741 | 741 | 20,900 |
2019/11/13 | 772 | 772 | 756 | 761 | 18,800 |
2019/11/12 | 758 | 771 | 756 | 771 | 14,900 |
2019/11/11 | 776 | 778 | 752 | 753 | 52,800 |
2019/11/08 | 792 | 792 | 772 | 780 | 20,400 |
2019/11/07 | 783 | 786 | 779 | 786 | 8,000 |
2019/11/06 | 787 | 792 | 775 | 778 | 14,800 |
2019/11/05 | 793 | 794 | 780 | 789 | 14,100 |
2019/11/01 | 777 | 794 | 776 | 791 | 8,300 |
2019/10/31 | 798 | 799 | 772 | 776 | 13,800 |
2019/10/30 | 772 | 796 | 764 | 796 | 47,600 |
2019/10/29 | 779 | 781 | 767 | 772 | 34,800 |
2019/10/28 | 770 | 779 | 754 | 779 | 31,400 |
2019/10/25 | 786 | 791 | 772 | 776 | 24,500 |
2019/10/24 | 776 | 794 | 765 | 781 | 75,600 |
2019/10/23 | 811 | 816 | 731 | 731 | 61,900 |
2019/10/21 | 795 | 815 | 794 | 812 | 12,100 |
2019/10/18 | 818 | 819 | 793 | 793 | 41,400 |
2019/10/17 | 816 | 827 | 816 | 817 | 15,600 |
2019/10/16 | 813 | 822 | 813 | 816 | 41,800 |
2019/10/15 | 798 | 813 | 798 | 802 | 17,300 |
2019/10/11 | 810 | 816 | 791 | 791 | 60,500 |
2019/10/10 | 821 | 827 | 794 | 810 | 28,900 |
2019/10/09 | 774 | 824 | 768 | 818 | 51,100 |
2019/10/08 | 764 | 801 | 758 | 786 | 61,500 |
2019/10/07 | 796 | 796 | 765 | 765 | 33,200 |
2019/10/04 | 797 | 797 | 775 | 793 | 25,300 |
2019/10/03 | 829 | 835 | 772 | 789 | 75,400 |
2019/10/02 | 825 | 864 | 825 | 844 | 81,300 |
2019/10/01 | 804 | 833 | 792 | 823 | 169,300 |
2019/09/30 | 773 | 806 | 760 | 797 | 58,500 |
2019/09/27 | 755 | 773 | 753 | 773 | 20,500 |
2019/09/26 | 750 | 766 | 750 | 758 | 43,200 |
2019/09/25 | 746 | 746 | 737 | 745 | 19,800 |
2019/09/24 | 735 | 742 | 726 | 736 | 23,700 |
2019/09/20 | 734 | 743 | 733 | 739 | 17,500 |
2019/09/19 | 727 | 743 | 727 | 737 | 16,000 |
2019/09/18 | 733 | 733 | 713 | 726 | 15,900 |
2019/09/17 | 733 | 747 | 727 | 728 | 26,600 |
2019/09/13 | 737 | 748 | 721 | 738 | 39,900 |
2019/09/12 | 724 | 738 | 724 | 730 | 23,700 |
2019/09/11 | 719 | 734 | 715 | 727 | 21,500 |
2019/09/10 | 713 | 729 | 712 | 712 | 19,700 |
2019/09/09 | 723 | 723 | 707 | 713 | 12,200 |
2019/09/06 | 723 | 727 | 713 | 716 | 24,500 |
2019/09/05 | 696 | 716 | 696 | 716 | 14,300 |
2019/09/04 | 685 | 698 | 685 | 696 | 4,700 |
2019/09/03 | 699 | 699 | 685 | 685 | 12,300 |
2019/09/02 | 708 | 717 | 700 | 703 | 9,100 |
2019/08/30 | 721 | 751 | 704 | 708 | 36,600 |
2019/08/29 | 697 | 731 | 677 | 726 | 35,300 |
2019/08/28 | 747 | 753 | 687 | 697 | 52,000 |
2019/08/27 | 725 | 760 | 721 | 757 | 56,900 |
2019/08/26 | 692 | 729 | 688 | 727 | 32,700 |
2019/08/23 | 702 | 709 | 684 | 697 | 35,100 |
2019/08/22 | 689 | 705 | 678 | 704 | 52,700 |
2019/08/21 | 663 | 677 | 661 | 676 | 13,000 |
2019/08/20 | 654 | 665 | 653 | 665 | 12,800 |
2019/08/19 | 648 | 654 | 648 | 652 | 5,400 |
2019/08/16 | 644 | 646 | 642 | 646 | 5,300 |
2019/08/15 | 632 | 646 | 632 | 646 | 11,300 |
2019/08/14 | 650 | 652 | 642 | 649 | 13,700 |
2019/08/13 | 641 | 645 | 631 | 641 | 18,700 |
2019/08/09 | 621 | 626 | 614 | 621 | 23,200 |
2019/08/08 | 615 | 624 | 613 | 613 | 17,900 |
2019/08/07 | 620 | 625 | 616 | 616 | 16,200 |
2019/08/06 | 610 | 627 | 610 | 623 | 14,900 |
2019/08/05 | 625 | 631 | 612 | 629 | 17,300 |
2019/08/02 | 629 | 629 | 619 | 625 | 9,100 |
2019/08/01 | 621 | 629 | 621 | 629 | 5,800 |
2019/07/31 | 631 | 631 | 620 | 623 | 8,200 |
2019/07/30 | 625 | 640 | 621 | 631 | 42,100 |
2019/07/29 | 621 | 631 | 618 | 628 | 12,300 |
2019/07/26 | 615 | 633 | 615 | 627 | 27,400 |
2019/07/25 | 630 | 631 | 610 | 619 | 31,900 |
2019/07/24 | 621 | 631 | 617 | 627 | 17,200 |
2019/07/23 | 617 | 626 | 617 | 621 | 8,100 |
2019/07/22 | 618 | 621 | 614 | 614 | 9,700 |
2019/07/19 | 615 | 631 | 614 | 618 | 23,500 |
2019/07/18 | 615 | 615 | 612 | 612 | 9,500 |
2019/07/17 | 620 | 622 | 615 | 619 | 7,100 |
2019/07/16 | 621 | 636 | 614 | 624 | 12,600 |
2019/07/12 | 630 | 630 | 623 | 625 | 5,300 |
2019/07/11 | 627 | 634 | 618 | 633 | 7,400 |
2019/07/10 | 636 | 636 | 622 | 628 | 10,400 |
2019/07/09 | 629 | 640 | 627 | 640 | 9,000 |
2019/07/08 | 648 | 648 | 626 | 629 | 15,300 |
2019/07/05 | 642 | 650 | 640 | 648 | 20,100 |
2019/07/04 | 634 | 643 | 634 | 643 | 4,500 |
2019/07/03 | 630 | 631 | 625 | 630 | 8,100 |
2019/07/02 | 646 | 646 | 625 | 630 | 22,100 |
2019/07/01 | 645 | 645 | 632 | 641 | 10,300 |
2019/06/28 | 639 | 647 | 639 | 640 | 8,600 |
2019/06/27 | 633 | 643 | 633 | 638 | 4,400 |
2019/06/26 | 641 | 642 | 632 | 633 | 5,700 |
2019/06/25 | 645 | 649 | 643 | 645 | 57,800 |
2019/06/24 | 643 | 648 | 641 | 643 | 11,100 |
2019/06/21 | 648 | 653 | 634 | 636 | 15,400 |
2019/06/20 | 635 | 646 | 635 | 646 | 16,000 |
2019/06/19 | 632 | 636 | 629 | 635 | 8,400 |
2019/06/18 | 625 | 632 | 625 | 630 | 23,400 |
2019/06/17 | 619 | 623 | 616 | 623 | 7,400 |
2019/06/14 | 620 | 620 | 617 | 619 | 6,800 |
2019/06/13 | 610 | 623 | 610 | 621 | 8,000 |
2019/06/12 | 611 | 613 | 606 | 608 | 8,900 |
2019/06/11 | 616 | 616 | 602 | 607 | 29,900 |
2019/06/10 | 625 | 630 | 619 | 619 | 21,200 |
2019/06/07 | 615 | 623 | 608 | 622 | 7,200 |
2019/06/06 | 609 | 616 | 609 | 614 | 4,000 |
2019/06/05 | 611 | 617 | 609 | 611 | 15,800 |
2019/06/04 | 605 | 610 | 598 | 610 | 22,200 |
2019/06/03 | 600 | 607 | 598 | 605 | 187,900 |
2019/05/31 | 599 | 602 | 593 | 594 | 6,000 |
2019/05/30 | 593 | 605 | 592 | 601 | 10,900 |
2019/05/29 | 591 | 602 | 590 | 600 | 9,000 |
2019/05/28 | 599 | 602 | 596 | 596 | 6,000 |
2019/05/27 | 600 | 601 | 594 | 597 | 6,600 |
2019/05/24 | 600 | 601 | 596 | 601 | 14,000 |
2019/05/23 | 600 | 603 | 593 | 599 | 10,400 |
2019/05/22 | 602 | 605 | 597 | 600 | 15,200 |
2019/05/21 | 601 | 601 | 593 | 601 | 17,500 |
2019/05/20 | 602 | 603 | 600 | 603 | 2,900 |
2019/05/17 | 600 | 605 | 597 | 603 | 11,100 |
2019/05/16 | 600 | 604 | 600 | 601 | 12,000 |
2019/05/15 | 600 | 606 | 600 | 600 | 11,200 |
2019/05/14 | 588 | 603 | 588 | 600 | 51,100 |
2019/05/13 | 562 | 603 | 561 | 597 | 44,200 |
2019/05/10 | 595 | 611 | 591 | 602 | 54,100 |
2019/05/09 | 607 | 607 | 595 | 602 | 39,900 |
2019/05/08 | 607 | 610 | 605 | 606 | 13,400 |
2019/05/07 | 605 | 611 | 605 | 608 | 165,700 |
2019/04/26 | 600 | 603 | 592 | 599 | 14,300 |
2019/04/25 | 600 | 600 | 590 | 600 | 13,000 |
2019/04/24 | 591 | 606 | 587 | 592 | 16,900 |
2019/04/23 | 582 | 591 | 582 | 591 | 12,600 |
2019/04/22 | 585 | 593 | 583 | 584 | 27,200 |
2019/04/19 | 591 | 597 | 582 | 585 | 30,000 |
2019/04/18 | 600 | 600 | 590 | 590 | 39,700 |
2019/04/17 | 599 | 606 | 595 | 598 | 46,700 |
2019/04/16 | 599 | 600 | 592 | 594 | 32,100 |
2019/04/15 | 592 | 603 | 591 | 594 | 51,600 |
2019/04/12 | 597 | 597 | 586 | 589 | 34,000 |
2019/04/11 | 593 | 595 | 588 | 589 | 49,400 |
2019/04/10 | 591 | 604 | 586 | 599 | 44,800 |
2019/04/09 | 586 | 625 | 586 | 610 | 180,700 |
2019/04/08 | 600 | 615 | 553 | 569 | 250,200 |
2019/04/05 | 616 | 616 | 584 | 590 | 475,600 |
2019/04/04 | 632 | 633 | 611 | 615 | 28,800 |
2019/04/03 | 623 | 632 | 620 | 631 | 26,500 |
2019/04/02 | 620 | 632 | 612 | 626 | 76,600 |
2019/04/01 | 607 | 619 | 603 | 617 | 24,700 |
2019/03/29 | 600 | 604 | 591 | 599 | 32,300 |
2019/03/28 | 582 | 606 | 582 | 597 | 44,000 |
2019/03/27 | 590 | 594 | 584 | 588 | 22,500 |
2019/03/26 | 587 | 595 | 585 | 590 | 25,000 |
2019/03/25 | 583 | 587 | 579 | 583 | 37,900 |
2019/03/22 | 575 | 594 | 575 | 587 | 53,000 |
2019/03/20 | 577 | 582 | 575 | 577 | 23,100 |
2019/03/19 | 581 | 583 | 573 | 580 | 37,000 |
2019/03/18 | 573 | 589 | 570 | 581 | 46,100 |
2019/03/15 | 581 | 585 | 572 | 574 | 82,000 |
2019/03/14 | 552 | 596 | 550 | 587 | 122,200 |
2019/03/13 | 534 | 554 | 533 | 547 | 57,400 |
2019/03/12 | 535 | 546 | 529 | 533 | 44,500 |
2019/03/11 | 526 | 534 | 521 | 534 | 61,000 |
2019/03/08 | 540 | 541 | 525 | 529 | 55,700 |
2019/03/07 | 556 | 556 | 542 | 547 | 28,700 |
2019/03/06 | 560 | 565 | 555 | 556 | 40,800 |
2019/03/05 | 576 | 579 | 565 | 567 | 19,300 |
2019/03/04 | 581 | 592 | 575 | 576 | 57,900 |
2019/03/01 | 562 | 576 | 562 | 575 | 33,100 |
2019/02/28 | 561 | 570 | 559 | 559 | 35,000 |
2019/02/27 | 563 | 577 | 558 | 558 | 39,800 |
2019/02/26 | 573 | 574 | 561 | 562 | 26,000 |
2019/02/25 | 579 | 579 | 569 | 573 | 33,700 |
2019/02/22 | 571 | 573 | 567 | 571 | 15,700 |
2019/02/21 | 583 | 583 | 567 | 568 | 18,000 |
2019/02/20 | 581 | 582 | 573 | 576 | 12,000 |
2019/02/19 | 590 | 591 | 578 | 581 | 16,700 |
2019/02/18 | 575 | 590 | 575 | 590 | 9,600 |
2019/02/15 | 574 | 574 | 569 | 574 | 10,700 |
2019/02/14 | 571 | 585 | 571 | 575 | 16,800 |
2019/02/13 | 573 | 575 | 566 | 571 | 30,100 |
2019/02/12 | 590 | 590 | 561 | 573 | 70,700 |
2019/02/08 | 611 | 627 | 606 | 625 | 21,500 |
2019/02/07 | 619 | 621 | 613 | 614 | 11,000 |
2019/02/06 | 619 | 629 | 616 | 619 | 10,900 |
2019/02/05 | 622 | 627 | 618 | 618 | 14,000 |
2019/02/04 | 612 | 625 | 612 | 622 | 9,700 |
2019/02/01 | 610 | 612 | 603 | 611 | 8,700 |
2019/01/31 | 606 | 616 | 603 | 608 | 10,200 |
2019/01/30 | 607 | 617 | 595 | 598 | 27,500 |
2019/01/29 | 606 | 607 | 597 | 605 | 9,000 |
2019/01/28 | 621 | 621 | 599 | 617 | 16,200 |
2019/01/25 | 619 | 628 | 606 | 628 | 23,100 |
2019/01/24 | 570 | 619 | 564 | 619 | 30,400 |
2019/01/23 | 580 | 580 | 571 | 571 | 13,300 |
2019/01/22 | 599 | 601 | 581 | 586 | 13,900 |
2019/01/21 | 601 | 607 | 590 | 595 | 17,500 |
2019/01/18 | 601 | 608 | 588 | 598 | 11,000 |
2019/01/17 | 604 | 608 | 587 | 594 | 15,000 |
2019/01/16 | 580 | 612 | 580 | 596 | 21,500 |
2019/01/15 | 561 | 580 | 561 | 580 | 15,400 |
2019/01/11 | 572 | 578 | 565 | 570 | 17,400 |
2019/01/10 | 567 | 570 | 551 | 570 | 29,300 |
2019/01/09 | 574 | 581 | 569 | 569 | 16,200 |
2019/01/08 | 575 | 577 | 560 | 566 | 19,700 |
2019/01/07 | 574 | 574 | 558 | 565 | 22,800 |
2019/01/04 | 555 | 555 | 536 | 550 | 25,800 |