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 |
---|---|---|---|---|---|
2022/12/30 | 601 | 610 | 601 | 610 | 14,500 |
2022/12/29 | 601 | 607 | 600 | 600 | 87,900 |
2022/12/28 | 621 | 630 | 621 | 624 | 128,900 |
2022/12/27 | 617 | 619 | 616 | 618 | 33,100 |
2022/12/26 | 613 | 620 | 613 | 616 | 124,200 |
2022/12/23 | 617 | 617 | 611 | 614 | 8,800 |
2022/12/22 | 614 | 614 | 610 | 614 | 5,600 |
2022/12/21 | 611 | 614 | 606 | 609 | 9,300 |
2022/12/20 | 609 | 616 | 609 | 609 | 6,200 |
2022/12/19 | 615 | 615 | 609 | 609 | 10,400 |
2022/12/16 | 615 | 616 | 614 | 614 | 7,600 |
2022/12/15 | 613 | 617 | 612 | 615 | 6,700 |
2022/12/14 | 613 | 615 | 613 | 613 | 6,800 |
2022/12/13 | 615 | 615 | 612 | 613 | 4,400 |
2022/12/12 | 611 | 613 | 611 | 612 | 5,600 |
2022/12/09 | 606 | 615 | 606 | 611 | 19,800 |
2022/12/08 | 610 | 610 | 607 | 607 | 14,500 |
2022/12/07 | 608 | 612 | 607 | 609 | 5,400 |
2022/12/06 | 610 | 612 | 609 | 610 | 11,000 |
2022/12/05 | 616 | 616 | 609 | 609 | 8,300 |
2022/12/02 | 620 | 624 | 614 | 614 | 18,400 |
2022/12/01 | 628 | 629 | 620 | 620 | 13,400 |
2022/11/30 | 630 | 632 | 627 | 628 | 5,100 |
2022/11/29 | 627 | 632 | 626 | 626 | 13,300 |
2022/11/28 | 630 | 632 | 628 | 632 | 6,200 |
2022/11/25 | 626 | 630 | 624 | 630 | 9,100 |
2022/11/24 | 618 | 622 | 616 | 622 | 7,900 |
2022/11/22 | 610 | 619 | 610 | 617 | 69,000 |
2022/11/21 | 616 | 618 | 615 | 618 | 3,200 |
2022/11/18 | 617 | 620 | 615 | 616 | 5,200 |
2022/11/17 | 613 | 618 | 613 | 617 | 4,400 |
2022/11/16 | 612 | 615 | 612 | 612 | 3,100 |
2022/11/15 | 611 | 614 | 611 | 612 | 2,700 |
2022/11/14 | 610 | 615 | 610 | 614 | 5,500 |
2022/11/11 | 609 | 610 | 603 | 610 | 7,000 |
2022/11/10 | 613 | 614 | 608 | 609 | 6,200 |
2022/11/09 | 609 | 611 | 605 | 611 | 4,000 |
2022/11/08 | 603 | 605 | 601 | 605 | 4,600 |
2022/11/07 | 600 | 600 | 596 | 598 | 3,000 |
2022/11/04 | 598 | 598 | 591 | 591 | 13,700 |
2022/11/02 | 606 | 606 | 596 | 597 | 68,100 |
2022/11/01 | 597 | 598 | 594 | 596 | 5,000 |
2022/10/31 | 603 | 603 | 586 | 591 | 16,800 |
2022/10/28 | 608 | 613 | 590 | 590 | 70,100 |
2022/10/27 | 623 | 623 | 620 | 623 | 2,800 |
2022/10/26 | 618 | 622 | 617 | 620 | 6,600 |
2022/10/25 | 615 | 617 | 613 | 617 | 4,900 |
2022/10/24 | 611 | 612 | 608 | 612 | 6,200 |
2022/10/21 | 614 | 614 | 606 | 606 | 15,300 |
2022/10/20 | 609 | 610 | 605 | 610 | 6,200 |
2022/10/19 | 605 | 608 | 603 | 608 | 7,700 |
2022/10/18 | 603 | 606 | 601 | 601 | 6,100 |
2022/10/17 | 595 | 601 | 595 | 599 | 4,900 |
2022/10/14 | 595 | 599 | 592 | 594 | 12,700 |
2022/10/13 | 590 | 591 | 585 | 590 | 5,900 |
2022/10/12 | 590 | 592 | 590 | 592 | 2,700 |
2022/10/11 | 591 | 592 | 586 | 592 | 9,200 |
2022/10/07 | 592 | 598 | 591 | 591 | 12,200 |
2022/10/06 | 594 | 603 | 594 | 598 | 6,600 |
2022/10/05 | 593 | 598 | 593 | 597 | 5,100 |
2022/10/04 | 591 | 596 | 588 | 596 | 8,900 |
2022/10/03 | 588 | 589 | 583 | 589 | 7,100 |
2022/09/30 | 594 | 599 | 591 | 591 | 9,700 |
2022/09/29 | 588 | 601 | 588 | 601 | 7,500 |
2022/09/28 | 591 | 595 | 588 | 595 | 14,900 |
2022/09/27 | 592 | 599 | 590 | 591 | 6,300 |
2022/09/26 | 592 | 594 | 588 | 589 | 29,100 |
2022/09/22 | 594 | 599 | 592 | 594 | 21,100 |
2022/09/21 | 596 | 602 | 594 | 597 | 6,600 |
2022/09/20 | 600 | 602 | 597 | 597 | 6,800 |
2022/09/16 | 596 | 601 | 595 | 597 | 13,900 |
2022/09/15 | 597 | 606 | 595 | 601 | 9,100 |
2022/09/14 | 596 | 600 | 596 | 598 | 8,300 |
2022/09/13 | 601 | 604 | 600 | 600 | 6,700 |
2022/09/12 | 600 | 607 | 600 | 606 | 4,300 |
2022/09/09 | 596 | 602 | 596 | 602 | 9,800 |
2022/09/08 | 603 | 605 | 600 | 605 | 5,500 |
2022/09/07 | 599 | 600 | 596 | 598 | 5,400 |
2022/09/06 | 600 | 602 | 598 | 599 | 6,700 |
2022/09/05 | 596 | 601 | 596 | 600 | 3,500 |
2022/09/02 | 597 | 604 | 596 | 599 | 11,000 |
2022/09/01 | 600 | 603 | 596 | 600 | 8,300 |
2022/08/31 | 605 | 605 | 600 | 602 | 3,600 |
2022/08/30 | 601 | 608 | 597 | 608 | 14,300 |
2022/08/29 | 596 | 604 | 596 | 601 | 101,400 |
2022/08/26 | 602 | 606 | 602 | 605 | 4,800 |
2022/08/25 | 603 | 606 | 599 | 605 | 8,500 |
2022/08/24 | 602 | 602 | 599 | 601 | 8,700 |
2022/08/23 | 598 | 602 | 598 | 602 | 15,000 |
2022/08/22 | 601 | 604 | 595 | 595 | 138,900 |
2022/08/19 | 603 | 607 | 602 | 603 | 10,300 |
2022/08/18 | 602 | 606 | 602 | 603 | 6,300 |
2022/08/17 | 605 | 607 | 603 | 605 | 5,400 |
2022/08/16 | 608 | 608 | 601 | 605 | 11,100 |
2022/08/15 | 611 | 611 | 606 | 609 | 3,800 |
2022/08/12 | 606 | 613 | 604 | 609 | 12,100 |
2022/08/10 | 606 | 607 | 601 | 606 | 8,300 |
2022/08/09 | 607 | 607 | 606 | 607 | 2,400 |
2022/08/08 | 606 | 609 | 606 | 608 | 5,800 |
2022/08/05 | 606 | 611 | 605 | 609 | 3,400 |
2022/08/04 | 610 | 610 | 606 | 606 | 2,100 |
2022/08/03 | 618 | 618 | 603 | 605 | 38,600 |
2022/08/02 | 617 | 617 | 614 | 614 | 2,100 |
2022/08/01 | 615 | 621 | 613 | 617 | 13,500 |
2022/07/29 | 615 | 616 | 613 | 615 | 52,800 |
2022/07/28 | 619 | 619 | 613 | 613 | 11,300 |
2022/07/27 | 620 | 620 | 614 | 615 | 12,300 |
2022/07/26 | 617 | 621 | 614 | 616 | 93,900 |
2022/07/25 | 618 | 619 | 610 | 618 | 17,300 |
2022/07/22 | 620 | 622 | 615 | 618 | 28,800 |
2022/07/21 | 621 | 621 | 616 | 620 | 13,300 |
2022/07/20 | 622 | 622 | 616 | 616 | 5,000 |
2022/07/19 | 616 | 621 | 614 | 615 | 6,300 |
2022/07/15 | 620 | 623 | 609 | 615 | 10,300 |
2022/07/14 | 624 | 624 | 616 | 620 | 3,900 |
2022/07/13 | 608 | 625 | 608 | 620 | 127,100 |
2022/07/12 | 628 | 628 | 611 | 618 | 12,100 |
2022/07/11 | 637 | 637 | 620 | 628 | 17,500 |
2022/07/08 | 625 | 635 | 623 | 627 | 13,500 |
2022/07/07 | 632 | 639 | 624 | 625 | 131,900 |
2022/07/06 | 646 | 648 | 642 | 642 | 4,400 |
2022/07/05 | 662 | 663 | 646 | 646 | 3,400 |
2022/07/04 | 655 | 658 | 647 | 658 | 1,800 |
2022/07/01 | 651 | 657 | 647 | 647 | 4,100 |
2022/06/30 | 662 | 662 | 654 | 656 | 3,700 |
2022/06/29 | 636 | 668 | 636 | 668 | 11,000 |
2022/06/28 | 654 | 659 | 653 | 655 | 2,300 |
2022/06/27 | 680 | 680 | 648 | 648 | 3,800 |
2022/06/24 | 692 | 692 | 676 | 680 | 6,200 |
2022/06/23 | 651 | 665 | 651 | 662 | 2,500 |
2022/06/22 | 650 | 653 | 643 | 647 | 3,100 |
2022/06/21 | 629 | 655 | 629 | 641 | 4,700 |
2022/06/20 | 648 | 650 | 629 | 629 | 3,200 |
2022/06/17 | 662 | 662 | 648 | 649 | 3,500 |
2022/06/16 | 680 | 680 | 669 | 670 | 4,300 |
2022/06/15 | 673 | 683 | 671 | 680 | 4,700 |
2022/06/14 | 664 | 672 | 663 | 663 | 3,000 |
2022/06/13 | 648 | 669 | 648 | 665 | 2,100 |
2022/06/10 | 662 | 668 | 662 | 663 | 4,800 |
2022/06/09 | 682 | 684 | 671 | 682 | 2,100 |
2022/06/08 | 686 | 696 | 683 | 692 | 3,300 |
2022/06/07 | 695 | 697 | 685 | 685 | 5,700 |
2022/06/06 | 684 | 690 | 669 | 687 | 11,000 |
2022/06/03 | 701 | 701 | 689 | 697 | 1,800 |
2022/06/02 | 693 | 702 | 689 | 699 | 2,800 |
2022/06/01 | 691 | 702 | 681 | 701 | 3,300 |
2022/05/31 | 695 | 700 | 685 | 699 | 5,900 |
2022/05/30 | 701 | 704 | 678 | 704 | 15,900 |
2022/05/27 | 699 | 700 | 689 | 694 | 12,300 |
2022/05/26 | 699 | 700 | 685 | 697 | 4,800 |
2022/05/25 | 686 | 696 | 686 | 696 | 3,400 |
2022/05/24 | 686 | 694 | 686 | 694 | 3,500 |
2022/05/23 | 696 | 700 | 690 | 696 | 3,600 |
2022/05/20 | 686 | 694 | 680 | 694 | 5,000 |
2022/05/19 | 671 | 691 | 671 | 682 | 1,900 |
2022/05/18 | 682 | 690 | 677 | 690 | 3,700 |
2022/05/17 | 672 | 682 | 666 | 682 | 3,400 |
2022/05/16 | 650 | 666 | 650 | 662 | 4,300 |
2022/05/13 | 612 | 642 | 612 | 642 | 8,000 |
2022/05/12 | 640 | 640 | 610 | 618 | 165,900 |
2022/05/11 | 654 | 654 | 642 | 643 | 4,100 |
2022/05/10 | 634 | 645 | 626 | 626 | 3,800 |
2022/05/09 | 627 | 640 | 627 | 634 | 16,600 |
2022/05/06 | 642 | 648 | 637 | 647 | 2,100 |
2022/05/02 | 643 | 645 | 631 | 640 | 4,800 |
2022/04/28 | 660 | 660 | 641 | 643 | 4,500 |
2022/04/27 | 636 | 662 | 631 | 660 | 10,000 |
2022/04/26 | 647 | 650 | 643 | 648 | 2,400 |
2022/04/25 | 649 | 649 | 640 | 645 | 6,700 |
2022/04/22 | 635 | 635 | 625 | 633 | 7,000 |
2022/04/21 | 656 | 656 | 638 | 641 | 7,600 |
2022/04/20 | 672 | 672 | 654 | 657 | 8,400 |
2022/04/19 | 650 | 669 | 650 | 663 | 2,100 |
2022/04/18 | 640 | 651 | 640 | 651 | 9,200 |
2022/04/15 | 628 | 654 | 620 | 651 | 101,000 |
2022/04/14 | 657 | 661 | 657 | 658 | 1,200 |
2022/04/13 | 661 | 661 | 649 | 654 | 3,200 |
2022/04/12 | 669 | 669 | 650 | 651 | 3,000 |
2022/04/11 | 665 | 669 | 658 | 661 | 3,500 |
2022/04/08 | 658 | 665 | 651 | 665 | 7,100 |
2022/04/07 | 651 | 656 | 650 | 651 | 3,200 |
2022/04/06 | 655 | 660 | 653 | 659 | 7,600 |
2022/04/05 | 667 | 667 | 661 | 667 | 4,400 |
2022/04/04 | 668 | 668 | 666 | 667 | 1,200 |
2022/04/01 | 653 | 665 | 652 | 662 | 7,800 |
2022/03/31 | 676 | 677 | 670 | 670 | 3,700 |
2022/03/30 | 691 | 698 | 670 | 676 | 6,300 |
2022/03/29 | 684 | 695 | 679 | 695 | 3,600 |
2022/03/28 | 686 | 697 | 686 | 694 | 1,500 |
2022/03/25 | 699 | 699 | 680 | 686 | 2,100 |
2022/03/24 | 685 | 703 | 685 | 699 | 4,600 |
2022/03/23 | 702 | 702 | 682 | 695 | 5,000 |
2022/03/22 | 700 | 700 | 679 | 700 | 5,000 |
2022/03/18 | 681 | 699 | 679 | 699 | 5,100 |
2022/03/17 | 688 | 691 | 676 | 681 | 3,400 |
2022/03/16 | 684 | 692 | 673 | 683 | 4,400 |
2022/03/15 | 678 | 688 | 666 | 677 | 7,300 |
2022/03/14 | 648 | 658 | 648 | 658 | 1,700 |
2022/03/11 | 656 | 656 | 648 | 648 | 4,300 |
2022/03/10 | 647 | 673 | 647 | 673 | 5,700 |
2022/03/09 | 650 | 657 | 644 | 647 | 3,000 |
2022/03/08 | 635 | 650 | 628 | 644 | 5,400 |
2022/03/07 | 644 | 645 | 635 | 635 | 2,600 |
2022/03/04 | 642 | 650 | 638 | 644 | 4,600 |
2022/03/03 | 645 | 646 | 638 | 646 | 3,100 |
2022/03/02 | 632 | 645 | 632 | 645 | 98,500 |
2022/03/01 | 653 | 655 | 632 | 632 | 6,400 |
2022/02/28 | 655 | 672 | 645 | 650 | 8,700 |
2022/02/25 | 654 | 675 | 654 | 660 | 4,000 |
2022/02/24 | 666 | 667 | 653 | 654 | 5,200 |
2022/02/22 | 672 | 674 | 665 | 665 | 2,600 |
2022/02/21 | 676 | 676 | 666 | 672 | 1,500 |
2022/02/18 | 676 | 681 | 676 | 676 | 1,100 |
2022/02/17 | 687 | 695 | 686 | 686 | 1,500 |
2022/02/16 | 696 | 696 | 690 | 696 | 2,200 |
2022/02/15 | 701 | 701 | 672 | 690 | 67,000 |
2022/02/14 | 695 | 695 | 675 | 678 | 5,100 |
2022/02/10 | 686 | 700 | 686 | 700 | 3,900 |
2022/02/09 | 680 | 682 | 674 | 682 | 1,700 |
2022/02/08 | 673 | 682 | 673 | 680 | 5,100 |
2022/02/07 | 680 | 680 | 669 | 673 | 3,800 |
2022/02/04 | 674 | 680 | 673 | 680 | 122,400 |
2022/02/03 | 679 | 679 | 669 | 674 | 1,700 |
2022/02/02 | 650 | 680 | 650 | 679 | 8,100 |
2022/02/01 | 653 | 664 | 645 | 650 | 5,300 |
2022/01/31 | 673 | 677 | 661 | 663 | 2,000 |
2022/01/28 | 646 | 687 | 643 | 674 | 11,400 |
2022/01/27 | 654 | 655 | 636 | 636 | 6,400 |
2022/01/26 | 654 | 664 | 654 | 654 | 1,300 |
2022/01/25 | 665 | 670 | 659 | 659 | 2,700 |
2022/01/24 | 668 | 671 | 661 | 663 | 3,400 |
2022/01/21 | 662 | 662 | 658 | 662 | 3,200 |
2022/01/20 | 670 | 673 | 668 | 668 | 3,500 |
2022/01/19 | 701 | 701 | 670 | 670 | 2,600 |
2022/01/18 | 712 | 712 | 701 | 701 | 2,900 |
2022/01/17 | 709 | 711 | 703 | 704 | 1,400 |
2022/01/14 | 719 | 721 | 710 | 713 | 5,400 |
2022/01/13 | 724 | 724 | 712 | 716 | 56,800 |
2022/01/12 | 699 | 700 | 696 | 699 | 3,000 |
2022/01/11 | 694 | 698 | 694 | 698 | 3,100 |
2022/01/07 | 690 | 693 | 690 | 693 | 3,000 |
2022/01/06 | 686 | 690 | 683 | 690 | 5,600 |
2022/01/05 | 680 | 687 | 679 | 686 | 5,100 |
2022/01/04 | 676 | 682 | 676 | 680 | 5,600 |