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 |
|---|---|---|---|---|---|
| 2024/12/30 | 539 | 540 | 534 | 539 | 48,200 |
| 2024/12/27 | 535 | 542 | 535 | 539 | 99,100 |
| 2024/12/26 | 561 | 562 | 559 | 560 | 139,800 |
| 2024/12/25 | 562 | 563 | 556 | 559 | 45,600 |
| 2024/12/24 | 562 | 563 | 559 | 561 | 40,400 |
| 2024/12/23 | 564 | 567 | 560 | 562 | 41,000 |
| 2024/12/20 | 562 | 567 | 562 | 563 | 12,600 |
| 2024/12/19 | 562 | 564 | 561 | 562 | 12,900 |
| 2024/12/18 | 565 | 566 | 559 | 562 | 38,700 |
| 2024/12/17 | 569 | 569 | 564 | 567 | 22,200 |
| 2024/12/16 | 570 | 571 | 565 | 569 | 32,800 |
| 2024/12/13 | 572 | 572 | 566 | 570 | 21,600 |
| 2024/12/12 | 573 | 573 | 570 | 573 | 14,400 |
| 2024/12/11 | 568 | 573 | 568 | 573 | 10,000 |
| 2024/12/10 | 574 | 574 | 563 | 566 | 46,800 |
| 2024/12/09 | 575 | 575 | 569 | 571 | 24,000 |
| 2024/12/06 | 570 | 576 | 565 | 574 | 30,900 |
| 2024/12/05 | 570 | 571 | 564 | 567 | 21,600 |
| 2024/12/04 | 569 | 569 | 560 | 568 | 40,400 |
| 2024/12/03 | 575 | 575 | 559 | 564 | 71,300 |
| 2024/12/02 | 582 | 582 | 568 | 568 | 39,300 |
| 2024/11/29 | 582 | 584 | 575 | 580 | 26,400 |
| 2024/11/28 | 577 | 583 | 576 | 583 | 17,100 |
| 2024/11/27 | 579 | 579 | 571 | 576 | 8,200 |
| 2024/11/26 | 575 | 579 | 573 | 579 | 7,400 |
| 2024/11/25 | 582 | 582 | 571 | 580 | 24,800 |
| 2024/11/22 | 574 | 578 | 572 | 578 | 4,100 |
| 2024/11/21 | 581 | 581 | 574 | 574 | 4,900 |
| 2024/11/20 | 579 | 580 | 575 | 580 | 4,100 |
| 2024/11/19 | 581 | 581 | 576 | 577 | 6,500 |
| 2024/11/18 | 577 | 580 | 574 | 579 | 9,300 |
| 2024/11/15 | 568 | 573 | 567 | 573 | 5,800 |
| 2024/11/14 | 563 | 568 | 563 | 568 | 7,000 |
| 2024/11/13 | 567 | 567 | 561 | 565 | 5,700 |
| 2024/11/12 | 567 | 569 | 561 | 561 | 6,700 |
| 2024/11/11 | 572 | 572 | 560 | 567 | 15,700 |
| 2024/11/08 | 567 | 569 | 564 | 569 | 6,000 |
| 2024/11/07 | 563 | 565 | 560 | 564 | 5,500 |
| 2024/11/06 | 562 | 562 | 557 | 560 | 3,800 |
| 2024/11/05 | 567 | 567 | 556 | 560 | 16,800 |
| 2024/11/01 | 561 | 563 | 558 | 561 | 7,800 |
| 2024/10/31 | 556 | 560 | 550 | 560 | 9,900 |
| 2024/10/30 | 564 | 565 | 547 | 547 | 68,600 |
| 2024/10/29 | 560 | 565 | 560 | 562 | 12,500 |
| 2024/10/28 | 568 | 569 | 560 | 560 | 12,600 |
| 2024/10/25 | 561 | 563 | 560 | 561 | 11,300 |
| 2024/10/24 | 565 | 568 | 561 | 561 | 6,200 |
| 2024/10/23 | 571 | 571 | 565 | 565 | 7,900 |
| 2024/10/22 | 576 | 576 | 569 | 570 | 9,100 |
| 2024/10/21 | 579 | 579 | 573 | 574 | 6,700 |
| 2024/10/18 | 575 | 576 | 573 | 576 | 3,600 |
| 2024/10/17 | 574 | 575 | 570 | 573 | 2,000 |
| 2024/10/16 | 573 | 574 | 570 | 574 | 3,900 |
| 2024/10/15 | 574 | 575 | 571 | 572 | 11,000 |
| 2024/10/11 | 575 | 575 | 571 | 573 | 4,500 |
| 2024/10/10 | 581 | 581 | 573 | 575 | 7,100 |
| 2024/10/09 | 579 | 580 | 577 | 580 | 2,700 |
| 2024/10/08 | 579 | 579 | 575 | 577 | 4,500 |
| 2024/10/07 | 582 | 582 | 578 | 579 | 7,200 |
| 2024/10/04 | 576 | 578 | 575 | 578 | 6,200 |
| 2024/10/03 | 577 | 580 | 576 | 576 | 7,800 |
| 2024/10/02 | 572 | 580 | 572 | 580 | 7,000 |
| 2024/10/01 | 572 | 574 | 571 | 572 | 4,300 |
| 2024/09/30 | 564 | 571 | 564 | 568 | 5,900 |
| 2024/09/27 | 567 | 573 | 566 | 567 | 9,100 |
| 2024/09/26 | 566 | 566 | 561 | 566 | 6,900 |
| 2024/09/25 | 567 | 567 | 561 | 561 | 6,600 |
| 2024/09/24 | 564 | 565 | 560 | 563 | 13,200 |
| 2024/09/20 | 562 | 563 | 558 | 563 | 7,400 |
| 2024/09/19 | 556 | 559 | 555 | 558 | 2,900 |
| 2024/09/18 | 554 | 556 | 552 | 556 | 5,100 |
| 2024/09/17 | 555 | 559 | 552 | 553 | 7,500 |
| 2024/09/13 | 559 | 561 | 550 | 554 | 120,500 |
| 2024/09/12 | 561 | 563 | 558 | 559 | 4,600 |
| 2024/09/11 | 565 | 565 | 560 | 560 | 3,900 |
| 2024/09/10 | 569 | 569 | 565 | 565 | 3,300 |
| 2024/09/09 | 564 | 567 | 562 | 566 | 5,000 |
| 2024/09/06 | 569 | 571 | 565 | 566 | 3,200 |
| 2024/09/05 | 567 | 572 | 565 | 565 | 5,200 |
| 2024/09/04 | 576 | 577 | 566 | 566 | 30,100 |
| 2024/09/03 | 575 | 578 | 574 | 576 | 4,400 |
| 2024/09/02 | 574 | 575 | 572 | 575 | 5,500 |
| 2024/08/30 | 574 | 576 | 572 | 574 | 4,600 |
| 2024/08/29 | 573 | 575 | 572 | 572 | 3,300 |
| 2024/08/28 | 578 | 578 | 571 | 572 | 5,800 |
| 2024/08/27 | 572 | 582 | 572 | 578 | 15,000 |
| 2024/08/26 | 572 | 577 | 571 | 574 | 7,500 |
| 2024/08/23 | 573 | 574 | 570 | 574 | 9,100 |
| 2024/08/22 | 582 | 582 | 573 | 573 | 4,600 |
| 2024/08/21 | 575 | 581 | 575 | 578 | 1,200 |
| 2024/08/20 | 574 | 581 | 574 | 575 | 7,300 |
| 2024/08/19 | 582 | 582 | 560 | 560 | 23,200 |
| 2024/08/16 | 579 | 583 | 577 | 583 | 7,200 |
| 2024/08/15 | 576 | 576 | 573 | 575 | 2,200 |
| 2024/08/14 | 575 | 578 | 570 | 573 | 7,300 |
| 2024/08/13 | 588 | 588 | 575 | 575 | 2,600 |
| 2024/08/09 | 565 | 570 | 564 | 564 | 2,100 |
| 2024/08/08 | 566 | 574 | 565 | 565 | 4,600 |
| 2024/08/07 | 552 | 570 | 552 | 568 | 3,400 |
| 2024/08/06 | 543 | 565 | 543 | 560 | 3,700 |
| 2024/08/05 | 570 | 574 | 529 | 530 | 16,300 |
| 2024/08/02 | 591 | 591 | 581 | 581 | 11,500 |
| 2024/08/01 | 600 | 602 | 591 | 591 | 5,500 |
| 2024/07/31 | 596 | 598 | 592 | 596 | 8,800 |
| 2024/07/30 | 615 | 615 | 591 | 591 | 116,700 |
| 2024/07/29 | 619 | 619 | 615 | 618 | 2,400 |
| 2024/07/26 | 615 | 619 | 610 | 616 | 2,300 |
| 2024/07/25 | 605 | 615 | 604 | 613 | 6,500 |
| 2024/07/24 | 619 | 619 | 611 | 614 | 5,100 |
| 2024/07/23 | 620 | 620 | 605 | 618 | 11,400 |
| 2024/07/22 | 625 | 625 | 617 | 622 | 3,000 |
| 2024/07/19 | 625 | 626 | 622 | 622 | 1,700 |
| 2024/07/18 | 619 | 626 | 618 | 621 | 1,700 |
| 2024/07/17 | 620 | 629 | 619 | 619 | 3,600 |
| 2024/07/16 | 631 | 631 | 620 | 620 | 2,900 |
| 2024/07/12 | 624 | 625 | 619 | 624 | 1,900 |
| 2024/07/11 | 623 | 625 | 616 | 624 | 4,600 |
| 2024/07/10 | 625 | 625 | 613 | 616 | 4,100 |
| 2024/07/09 | 622 | 628 | 620 | 628 | 4,900 |
| 2024/07/08 | 634 | 636 | 624 | 630 | 3,000 |
| 2024/07/05 | 624 | 635 | 619 | 630 | 13,700 |
| 2024/07/04 | 617 | 624 | 616 | 622 | 3,900 |
| 2024/07/03 | 628 | 629 | 626 | 627 | 4,900 |
| 2024/07/02 | 625 | 629 | 622 | 628 | 5,400 |
| 2024/07/01 | 627 | 627 | 619 | 625 | 5,700 |
| 2024/06/28 | 619 | 620 | 614 | 617 | 2,800 |
| 2024/06/27 | 615 | 619 | 611 | 611 | 7,000 |
| 2024/06/26 | 617 | 617 | 609 | 616 | 3,000 |
| 2024/06/25 | 630 | 630 | 614 | 617 | 9,500 |
| 2024/06/24 | 607 | 610 | 601 | 610 | 36,100 |
| 2024/06/21 | 606 | 614 | 606 | 608 | 5,300 |
| 2024/06/20 | 601 | 604 | 599 | 604 | 2,200 |
| 2024/06/19 | 598 | 605 | 598 | 605 | 5,400 |
| 2024/06/18 | 598 | 602 | 596 | 596 | 3,900 |
| 2024/06/17 | 602 | 602 | 594 | 594 | 6,400 |
| 2024/06/14 | 596 | 603 | 596 | 599 | 7,600 |
| 2024/06/13 | 598 | 599 | 594 | 596 | 4,400 |
| 2024/06/12 | 593 | 599 | 589 | 598 | 5,300 |
| 2024/06/11 | 591 | 593 | 588 | 588 | 4,500 |
| 2024/06/10 | 592 | 592 | 587 | 591 | 1,500 |
| 2024/06/07 | 589 | 591 | 588 | 588 | 2,800 |
| 2024/06/06 | 588 | 590 | 588 | 590 | 1,100 |
| 2024/06/05 | 590 | 591 | 585 | 588 | 2,400 |
| 2024/06/04 | 586 | 592 | 586 | 590 | 2,500 |
| 2024/06/03 | 590 | 590 | 584 | 585 | 3,100 |
| 2024/05/31 | 579 | 584 | 579 | 584 | 2,600 |
| 2024/05/30 | 574 | 580 | 571 | 580 | 5,900 |
| 2024/05/29 | 585 | 585 | 575 | 575 | 10,300 |
| 2024/05/28 | 584 | 584 | 579 | 581 | 5,200 |
| 2024/05/27 | 581 | 586 | 580 | 584 | 6,900 |
| 2024/05/24 | 580 | 581 | 573 | 581 | 42,000 |
| 2024/05/23 | 579 | 579 | 575 | 577 | 3,900 |
| 2024/05/22 | 577 | 579 | 574 | 578 | 7,000 |
| 2024/05/21 | 582 | 582 | 574 | 577 | 18,200 |
| 2024/05/20 | 591 | 591 | 578 | 582 | 32,100 |
| 2024/05/17 | 590 | 592 | 584 | 585 | 13,600 |
| 2024/05/16 | 601 | 601 | 589 | 590 | 11,100 |
| 2024/05/15 | 602 | 602 | 595 | 596 | 5,900 |
| 2024/05/14 | 605 | 605 | 594 | 599 | 23,800 |
| 2024/05/13 | 607 | 616 | 606 | 610 | 4,400 |
| 2024/05/10 | 603 | 606 | 603 | 604 | 4,100 |
| 2024/05/09 | 610 | 613 | 603 | 603 | 4,600 |
| 2024/05/08 | 614 | 615 | 609 | 609 | 1,500 |
| 2024/05/07 | 612 | 618 | 610 | 613 | 10,600 |
| 2024/05/02 | 615 | 616 | 611 | 612 | 8,700 |
| 2024/05/01 | 608 | 616 | 608 | 614 | 2,300 |
| 2024/04/30 | 607 | 614 | 607 | 609 | 4,300 |
| 2024/04/26 | 611 | 614 | 606 | 606 | 29,600 |
| 2024/04/25 | 615 | 615 | 608 | 611 | 16,900 |
| 2024/04/24 | 609 | 614 | 606 | 609 | 5,900 |
| 2024/04/23 | 607 | 612 | 607 | 608 | 9,500 |
| 2024/04/22 | 605 | 610 | 605 | 607 | 2,700 |
| 2024/04/19 | 606 | 609 | 602 | 604 | 4,500 |
| 2024/04/18 | 600 | 607 | 600 | 606 | 5,300 |
| 2024/04/17 | 604 | 605 | 601 | 602 | 5,800 |
| 2024/04/16 | 609 | 609 | 604 | 604 | 2,800 |
| 2024/04/15 | 608 | 610 | 605 | 606 | 4,900 |
| 2024/04/12 | 610 | 611 | 607 | 608 | 4,800 |
| 2024/04/11 | 608 | 612 | 606 | 608 | 2,300 |
| 2024/04/10 | 602 | 610 | 602 | 608 | 9,600 |
| 2024/04/09 | 603 | 606 | 602 | 602 | 9,800 |
| 2024/04/08 | 629 | 629 | 602 | 602 | 19,400 |
| 2024/04/05 | 628 | 633 | 624 | 624 | 4,500 |
| 2024/04/04 | 626 | 629 | 624 | 628 | 2,400 |
| 2024/04/03 | 624 | 627 | 624 | 624 | 1,600 |
| 2024/04/02 | 630 | 632 | 622 | 624 | 6,300 |
| 2024/04/01 | 636 | 636 | 628 | 629 | 7,900 |
| 2024/03/29 | 631 | 636 | 631 | 635 | 4,200 |
| 2024/03/28 | 630 | 636 | 630 | 631 | 3,600 |
| 2024/03/27 | 636 | 636 | 634 | 635 | 5,200 |
| 2024/03/26 | 635 | 637 | 625 | 630 | 6,600 |
| 2024/03/25 | 637 | 637 | 634 | 636 | 7,900 |
| 2024/03/22 | 634 | 636 | 632 | 636 | 6,200 |
| 2024/03/21 | 635 | 636 | 633 | 636 | 5,100 |
| 2024/03/19 | 626 | 631 | 625 | 631 | 2,900 |
| 2024/03/18 | 623 | 626 | 621 | 626 | 6,700 |
| 2024/03/15 | 620 | 625 | 619 | 623 | 3,600 |
| 2024/03/14 | 619 | 622 | 617 | 618 | 2,000 |
| 2024/03/13 | 620 | 620 | 614 | 619 | 1,600 |
| 2024/03/12 | 615 | 620 | 614 | 620 | 7,000 |
| 2024/03/11 | 612 | 617 | 612 | 616 | 5,600 |
| 2024/03/08 | 616 | 629 | 611 | 611 | 8,200 |
| 2024/03/07 | 622 | 622 | 615 | 619 | 3,300 |
| 2024/03/06 | 608 | 628 | 607 | 616 | 10,100 |
| 2024/03/05 | 610 | 618 | 610 | 618 | 3,900 |
| 2024/03/04 | 626 | 626 | 608 | 611 | 10,700 |
| 2024/03/01 | 628 | 631 | 626 | 626 | 3,200 |
| 2024/02/29 | 632 | 632 | 628 | 629 | 11,300 |
| 2024/02/28 | 628 | 635 | 628 | 630 | 9,000 |
| 2024/02/27 | 636 | 637 | 632 | 635 | 5,700 |
| 2024/02/26 | 635 | 640 | 630 | 636 | 10,100 |
| 2024/02/22 | 630 | 639 | 623 | 637 | 29,400 |
| 2024/02/21 | 613 | 625 | 613 | 624 | 9,400 |
| 2024/02/20 | 613 | 624 | 610 | 619 | 8,100 |
| 2024/02/19 | 615 | 616 | 609 | 610 | 406,900 |
| 2024/02/16 | 603 | 603 | 597 | 599 | 5,100 |
| 2024/02/15 | 602 | 603 | 587 | 593 | 22,200 |
| 2024/02/14 | 600 | 605 | 599 | 602 | 7,500 |
| 2024/02/13 | 598 | 605 | 598 | 600 | 2,900 |
| 2024/02/09 | 599 | 603 | 598 | 598 | 5,400 |
| 2024/02/08 | 601 | 605 | 600 | 602 | 6,300 |
| 2024/02/07 | 602 | 609 | 602 | 603 | 6,500 |
| 2024/02/06 | 609 | 613 | 608 | 608 | 2,500 |
| 2024/02/05 | 610 | 610 | 606 | 609 | 5,500 |
| 2024/02/02 | 607 | 612 | 605 | 609 | 6,600 |
| 2024/02/01 | 614 | 614 | 605 | 607 | 4,600 |
| 2024/01/31 | 605 | 610 | 605 | 606 | 10,100 |
| 2024/01/30 | 614 | 616 | 597 | 597 | 55,000 |
| 2024/01/29 | 609 | 614 | 607 | 612 | 5,200 |
| 2024/01/26 | 606 | 611 | 605 | 609 | 6,200 |
| 2024/01/25 | 619 | 619 | 607 | 608 | 8,100 |
| 2024/01/24 | 611 | 613 | 603 | 613 | 3,700 |
| 2024/01/23 | 615 | 619 | 611 | 616 | 7,000 |
| 2024/01/22 | 606 | 615 | 604 | 615 | 9,900 |
| 2024/01/19 | 605 | 608 | 603 | 606 | 5,000 |
| 2024/01/18 | 607 | 610 | 603 | 607 | 5,700 |
| 2024/01/17 | 611 | 615 | 609 | 609 | 5,600 |
| 2024/01/16 | 612 | 613 | 608 | 611 | 5,100 |
| 2024/01/15 | 611 | 616 | 611 | 612 | 5,800 |
| 2024/01/12 | 616 | 616 | 604 | 611 | 12,700 |
| 2024/01/11 | 610 | 617 | 610 | 614 | 6,200 |
| 2024/01/10 | 611 | 614 | 609 | 611 | 8,300 |
| 2024/01/09 | 614 | 615 | 612 | 612 | 4,800 |
| 2024/01/05 | 619 | 619 | 610 | 615 | 7,000 |
| 2024/01/04 | 612 | 624 | 612 | 618 | 9,000 |