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 |
---|---|---|---|---|---|
2021/12/30 | 679 | 679 | 671 | 671 | 6,300 |
2021/12/29 | 686 | 696 | 671 | 678 | 81,300 |
2021/12/28 | 684 | 700 | 681 | 700 | 49,300 |
2021/12/27 | 675 | 682 | 675 | 680 | 24,500 |
2021/12/24 | 684 | 684 | 677 | 682 | 9,600 |
2021/12/23 | 674 | 676 | 673 | 674 | 4,100 |
2021/12/22 | 669 | 675 | 666 | 670 | 4,900 |
2021/12/21 | 670 | 672 | 664 | 669 | 8,600 |
2021/12/20 | 673 | 674 | 670 | 670 | 3,400 |
2021/12/17 | 675 | 677 | 672 | 674 | 5,000 |
2021/12/16 | 674 | 677 | 673 | 674 | 10,300 |
2021/12/15 | 673 | 678 | 672 | 674 | 26,500 |
2021/12/14 | 669 | 673 | 669 | 672 | 4,600 |
2021/12/13 | 670 | 672 | 665 | 669 | 4,000 |
2021/12/10 | 672 | 675 | 667 | 668 | 6,600 |
2021/12/09 | 675 | 675 | 668 | 671 | 8,600 |
2021/12/08 | 672 | 672 | 665 | 671 | 29,100 |
2021/12/07 | 662 | 665 | 659 | 665 | 9,800 |
2021/12/06 | 652 | 654 | 650 | 651 | 5,000 |
2021/12/03 | 642 | 648 | 642 | 644 | 19,600 |
2021/12/02 | 643 | 649 | 643 | 643 | 3,700 |
2021/12/01 | 646 | 647 | 641 | 643 | 5,600 |
2021/11/30 | 651 | 662 | 646 | 646 | 6,300 |
2021/11/29 | 655 | 666 | 650 | 653 | 12,100 |
2021/11/26 | 676 | 676 | 659 | 659 | 90,000 |
2021/11/25 | 661 | 666 | 661 | 662 | 4,800 |
2021/11/24 | 658 | 667 | 657 | 661 | 7,400 |
2021/11/22 | 651 | 661 | 651 | 658 | 16,300 |
2021/11/19 | 655 | 665 | 650 | 650 | 69,000 |
2021/11/18 | 669 | 669 | 665 | 665 | 13,900 |
2021/11/17 | 671 | 674 | 671 | 671 | 4,500 |
2021/11/16 | 673 | 676 | 672 | 676 | 5,500 |
2021/11/15 | 677 | 677 | 668 | 673 | 12,900 |
2021/11/12 | 675 | 675 | 669 | 669 | 33,400 |
2021/11/11 | 670 | 677 | 657 | 665 | 15,700 |
2021/11/10 | 665 | 678 | 660 | 678 | 7,500 |
2021/11/09 | 663 | 668 | 663 | 663 | 11,100 |
2021/11/08 | 666 | 671 | 665 | 667 | 14,700 |
2021/11/05 | 667 | 677 | 667 | 668 | 22,700 |
2021/11/04 | 682 | 682 | 673 | 677 | 12,200 |
2021/11/02 | 686 | 687 | 683 | 684 | 5,600 |
2021/11/01 | 691 | 691 | 686 | 689 | 6,400 |
2021/10/29 | 687 | 692 | 687 | 689 | 13,300 |
2021/10/28 | 690 | 702 | 688 | 701 | 12,900 |
2021/10/27 | 692 | 695 | 688 | 688 | 12,100 |
2021/10/26 | 699 | 699 | 688 | 695 | 5,900 |
2021/10/25 | 707 | 707 | 694 | 698 | 7,700 |
2021/10/22 | 687 | 699 | 680 | 699 | 12,200 |
2021/10/21 | 698 | 701 | 696 | 697 | 5,600 |
2021/10/20 | 709 | 709 | 705 | 705 | 2,500 |
2021/10/19 | 699 | 708 | 699 | 703 | 2,000 |
2021/10/18 | 712 | 712 | 705 | 705 | 4,000 |
2021/10/15 | 697 | 706 | 696 | 703 | 5,800 |
2021/10/14 | 696 | 697 | 695 | 697 | 1,900 |
2021/10/13 | 695 | 700 | 695 | 698 | 3,500 |
2021/10/12 | 699 | 700 | 695 | 695 | 3,100 |
2021/10/11 | 696 | 699 | 696 | 699 | 2,200 |
2021/10/08 | 698 | 701 | 694 | 694 | 4,900 |
2021/10/07 | 696 | 700 | 695 | 695 | 5,000 |
2021/10/06 | 697 | 701 | 696 | 696 | 3,100 |
2021/10/05 | 700 | 700 | 697 | 697 | 2,000 |
2021/10/04 | 703 | 709 | 695 | 698 | 11,600 |
2021/10/01 | 710 | 710 | 705 | 705 | 4,100 |
2021/09/30 | 715 | 716 | 714 | 714 | 2,300 |
2021/09/29 | 709 | 714 | 706 | 712 | 3,800 |
2021/09/28 | 711 | 711 | 702 | 711 | 5,500 |
2021/09/27 | 707 | 711 | 706 | 711 | 4,800 |
2021/09/24 | 710 | 710 | 699 | 707 | 12,500 |
2021/09/22 | 717 | 720 | 710 | 710 | 4,600 |
2021/09/21 | 727 | 733 | 715 | 719 | 34,500 |
2021/09/17 | 737 | 739 | 731 | 739 | 5,300 |
2021/09/16 | 737 | 737 | 732 | 737 | 3,800 |
2021/09/15 | 735 | 737 | 728 | 737 | 5,300 |
2021/09/14 | 740 | 747 | 718 | 747 | 8,500 |
2021/09/13 | 716 | 739 | 715 | 739 | 5,200 |
2021/09/10 | 699 | 725 | 699 | 725 | 118,100 |
2021/09/09 | 712 | 714 | 708 | 714 | 7,900 |
2021/09/08 | 714 | 715 | 710 | 715 | 3,400 |
2021/09/07 | 711 | 712 | 705 | 712 | 5,800 |
2021/09/06 | 698 | 705 | 695 | 705 | 8,900 |
2021/09/03 | 689 | 697 | 683 | 697 | 9,100 |
2021/09/02 | 680 | 687 | 680 | 687 | 52,100 |
2021/09/01 | 679 | 683 | 679 | 682 | 2,600 |
2021/08/31 | 674 | 682 | 674 | 677 | 2,800 |
2021/08/30 | 673 | 680 | 668 | 680 | 4,400 |
2021/08/27 | 668 | 673 | 668 | 673 | 1,900 |
2021/08/26 | 671 | 671 | 666 | 671 | 4,100 |
2021/08/25 | 677 | 677 | 667 | 671 | 5,900 |
2021/08/24 | 666 | 678 | 663 | 675 | 8,600 |
2021/08/23 | 670 | 670 | 662 | 667 | 3,800 |
2021/08/20 | 660 | 668 | 660 | 660 | 1,800 |
2021/08/19 | 663 | 663 | 660 | 660 | 1,300 |
2021/08/18 | 672 | 672 | 663 | 663 | 1,100 |
2021/08/17 | 672 | 677 | 662 | 662 | 6,500 |
2021/08/16 | 669 | 669 | 662 | 663 | 6,500 |
2021/08/13 | 665 | 670 | 665 | 669 | 1,100 |
2021/08/12 | 664 | 667 | 660 | 660 | 4,200 |
2021/08/11 | 661 | 664 | 660 | 663 | 2,000 |
2021/08/10 | 661 | 661 | 661 | 661 | 1,800 |
2021/08/06 | 661 | 662 | 660 | 660 | 900 |
2021/08/05 | 662 | 668 | 660 | 661 | 2,700 |
2021/08/04 | 667 | 669 | 660 | 666 | 1,800 |
2021/08/03 | 662 | 669 | 662 | 663 | 800 |
2021/08/02 | 668 | 672 | 665 | 665 | 12,200 |
2021/07/30 | 663 | 664 | 662 | 662 | 1,000 |
2021/07/29 | 660 | 665 | 660 | 663 | 3,800 |
2021/07/28 | 672 | 672 | 658 | 658 | 8,600 |
2021/07/27 | 670 | 673 | 670 | 673 | 2,300 |
2021/07/26 | 672 | 676 | 670 | 670 | 1,900 |
2021/07/21 | 670 | 673 | 670 | 672 | 2,300 |
2021/07/20 | 675 | 675 | 669 | 669 | 4,200 |
2021/07/19 | 680 | 683 | 670 | 676 | 5,400 |
2021/07/16 | 680 | 686 | 680 | 680 | 1,700 |
2021/07/15 | 680 | 684 | 680 | 680 | 2,300 |
2021/07/14 | 690 | 690 | 680 | 680 | 1,100 |
2021/07/13 | 691 | 691 | 680 | 680 | 3,500 |
2021/07/12 | 683 | 684 | 677 | 682 | 2,200 |
2021/07/09 | 680 | 680 | 669 | 673 | 6,300 |
2021/07/08 | 685 | 693 | 680 | 680 | 3,100 |
2021/07/07 | 688 | 690 | 685 | 685 | 1,900 |
2021/07/06 | 703 | 703 | 689 | 689 | 3,900 |
2021/07/05 | 700 | 700 | 697 | 697 | 800 |
2021/07/02 | 696 | 704 | 696 | 704 | 800 |
2021/07/01 | 706 | 706 | 698 | 698 | 1,500 |
2021/06/30 | 705 | 705 | 700 | 700 | 700 |
2021/06/29 | 706 | 706 | 705 | 705 | 1,600 |
2021/06/28 | 708 | 708 | 708 | 708 | 1,000 |
2021/06/25 | 710 | 710 | 701 | 704 | 5,200 |
2021/06/24 | 708 | 710 | 703 | 705 | 4,200 |
2021/06/23 | 697 | 707 | 697 | 706 | 2,700 |
2021/06/22 | 692 | 697 | 692 | 697 | 3,900 |
2021/06/21 | 700 | 704 | 685 | 685 | 8,800 |
2021/06/18 | 715 | 715 | 704 | 707 | 4,100 |
2021/06/17 | 710 | 710 | 707 | 707 | 1,000 |
2021/06/16 | 718 | 718 | 710 | 710 | 2,600 |
2021/06/15 | 719 | 720 | 710 | 710 | 900 |
2021/06/14 | 722 | 722 | 712 | 712 | 7,100 |
2021/06/11 | 724 | 724 | 707 | 707 | 10,500 |
2021/06/10 | 716 | 721 | 715 | 716 | 1,400 |
2021/06/09 | 718 | 723 | 716 | 716 | 800 |
2021/06/08 | 720 | 723 | 718 | 718 | 1,000 |
2021/06/07 | 723 | 723 | 720 | 720 | 2,000 |
2021/06/04 | 725 | 725 | 723 | 723 | 1,700 |
2021/06/03 | 717 | 725 | 714 | 725 | 1,800 |
2021/06/02 | 720 | 723 | 717 | 717 | 1,300 |
2021/06/01 | 724 | 725 | 720 | 722 | 1,300 |
2021/05/31 | 725 | 725 | 717 | 719 | 4,100 |
2021/05/28 | 712 | 716 | 712 | 716 | 2,900 |
2021/05/27 | 711 | 718 | 711 | 712 | 2,300 |
2021/05/26 | 711 | 711 | 707 | 707 | 1,700 |
2021/05/25 | 720 | 720 | 716 | 719 | 2,100 |
2021/05/24 | 710 | 721 | 710 | 718 | 3,300 |
2021/05/21 | 710 | 715 | 710 | 710 | 2,100 |
2021/05/20 | 710 | 716 | 710 | 712 | 1,900 |
2021/05/19 | 712 | 712 | 709 | 710 | 2,300 |
2021/05/18 | 713 | 713 | 710 | 713 | 2,400 |
2021/05/17 | 725 | 726 | 709 | 709 | 2,900 |
2021/05/14 | 729 | 729 | 718 | 718 | 2,500 |
2021/05/13 | 705 | 726 | 705 | 722 | 5,400 |
2021/05/12 | 710 | 720 | 706 | 706 | 3,200 |
2021/05/11 | 732 | 732 | 707 | 707 | 14,700 |
2021/05/10 | 725 | 743 | 725 | 743 | 5,200 |
2021/05/07 | 721 | 726 | 721 | 722 | 1,000 |
2021/05/06 | 722 | 735 | 721 | 721 | 4,300 |
2021/04/30 | 741 | 741 | 724 | 726 | 4,000 |
2021/04/28 | 746 | 746 | 741 | 741 | 2,000 |
2021/04/27 | 751 | 756 | 743 | 743 | 1,900 |
2021/04/26 | 745 | 751 | 745 | 751 | 1,100 |
2021/04/23 | 767 | 767 | 745 | 745 | 3,300 |
2021/04/22 | 747 | 755 | 742 | 752 | 2,400 |
2021/04/21 | 748 | 753 | 742 | 747 | 3,700 |
2021/04/20 | 767 | 767 | 748 | 748 | 1,900 |
2021/04/19 | 764 | 767 | 764 | 767 | 400 |
2021/04/16 | 770 | 771 | 766 | 767 | 4,500 |
2021/04/15 | 753 | 776 | 753 | 770 | 7,400 |
2021/04/14 | 752 | 758 | 747 | 758 | 3,600 |
2021/04/13 | 760 | 772 | 759 | 759 | 4,000 |
2021/04/12 | 753 | 761 | 753 | 760 | 2,400 |
2021/04/09 | 741 | 753 | 741 | 752 | 5,600 |
2021/04/08 | 746 | 750 | 741 | 741 | 3,100 |
2021/04/07 | 742 | 747 | 742 | 746 | 1,900 |
2021/04/06 | 751 | 751 | 741 | 742 | 4,900 |
2021/04/05 | 750 | 751 | 745 | 751 | 1,700 |
2021/04/02 | 752 | 752 | 747 | 751 | 700 |
2021/04/01 | 742 | 747 | 742 | 747 | 1,400 |
2021/03/31 | 765 | 773 | 741 | 741 | 7,100 |
2021/03/30 | 762 | 774 | 762 | 768 | 4,500 |
2021/03/29 | 771 | 775 | 767 | 775 | 10,800 |
2021/03/26 | 768 | 769 | 759 | 769 | 2,800 |
2021/03/25 | 764 | 765 | 757 | 765 | 3,400 |
2021/03/24 | 762 | 762 | 754 | 758 | 2,800 |
2021/03/23 | 764 | 764 | 756 | 762 | 5,400 |
2021/03/22 | 761 | 767 | 753 | 764 | 6,400 |
2021/03/19 | 770 | 771 | 762 | 768 | 5,400 |
2021/03/18 | 772 | 772 | 757 | 770 | 6,000 |
2021/03/17 | 754 | 771 | 754 | 771 | 2,400 |
2021/03/16 | 747 | 772 | 747 | 772 | 4,100 |
2021/03/15 | 769 | 769 | 752 | 758 | 5,100 |
2021/03/12 | 778 | 778 | 743 | 764 | 7,400 |
2021/03/11 | 764 | 771 | 748 | 771 | 10,400 |
2021/03/10 | 760 | 768 | 760 | 765 | 4,700 |
2021/03/09 | 742 | 760 | 742 | 760 | 12,400 |
2021/03/08 | 734 | 765 | 734 | 765 | 31,200 |
2021/03/05 | 725 | 780 | 718 | 780 | 28,500 |
2021/03/04 | 728 | 729 | 723 | 729 | 5,400 |
2021/03/03 | 710 | 727 | 710 | 722 | 2,900 |
2021/03/02 | 729 | 729 | 722 | 728 | 5,300 |
2021/03/01 | 713 | 729 | 713 | 729 | 14,800 |
2021/02/26 | 715 | 720 | 713 | 720 | 6,300 |
2021/02/25 | 712 | 721 | 709 | 721 | 15,800 |
2021/02/24 | 707 | 710 | 706 | 710 | 2,000 |
2021/02/22 | 710 | 710 | 706 | 707 | 1,600 |
2021/02/19 | 710 | 710 | 705 | 708 | 3,400 |
2021/02/18 | 713 | 715 | 711 | 714 | 2,300 |
2021/02/17 | 716 | 719 | 714 | 714 | 4,600 |
2021/02/16 | 720 | 727 | 716 | 716 | 3,500 |
2021/02/15 | 722 | 725 | 720 | 720 | 3,900 |
2021/02/12 | 725 | 725 | 721 | 722 | 2,400 |
2021/02/10 | 728 | 728 | 720 | 727 | 6,500 |
2021/02/09 | 717 | 726 | 717 | 724 | 5,000 |
2021/02/08 | 713 | 726 | 713 | 721 | 4,400 |
2021/02/05 | 711 | 721 | 711 | 718 | 4,000 |
2021/02/04 | 716 | 723 | 716 | 723 | 2,300 |
2021/02/03 | 720 | 722 | 719 | 721 | 2,400 |
2021/02/02 | 716 | 720 | 716 | 717 | 1,500 |
2021/02/01 | 709 | 720 | 709 | 717 | 5,300 |
2021/01/29 | 729 | 729 | 710 | 713 | 4,900 |
2021/01/28 | 722 | 723 | 718 | 723 | 9,300 |
2021/01/27 | 711 | 716 | 710 | 713 | 2,600 |
2021/01/26 | 708 | 725 | 706 | 722 | 11,800 |
2021/01/25 | 712 | 712 | 706 | 708 | 2,200 |
2021/01/22 | 718 | 718 | 706 | 706 | 3,200 |
2021/01/21 | 715 | 717 | 710 | 716 | 2,900 |
2021/01/20 | 716 | 716 | 710 | 710 | 3,400 |
2021/01/19 | 716 | 720 | 716 | 716 | 1,600 |
2021/01/18 | 721 | 721 | 712 | 716 | 1,800 |
2021/01/15 | 716 | 724 | 715 | 715 | 4,100 |
2021/01/14 | 721 | 728 | 718 | 722 | 4,000 |
2021/01/13 | 715 | 721 | 715 | 721 | 3,200 |
2021/01/12 | 725 | 727 | 717 | 717 | 10,400 |
2021/01/08 | 714 | 729 | 714 | 729 | 8,500 |
2021/01/07 | 713 | 725 | 713 | 722 | 11,700 |
2021/01/06 | 712 | 713 | 706 | 708 | 31,000 |
2021/01/05 | 708 | 723 | 707 | 718 | 9,100 |
2021/01/04 | 747 | 747 | 719 | 719 | 11,200 |