3845 (株)アイフリークモバイル の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 238 | 242 | 236 | 239 | 142,500 | 239 |
2017-12-28 | 242 | 242 | 237 | 238 | 108,600 | 238 |
2017-12-27 | 238 | 242 | 235 | 241 | 174,500 | 241 |
2017-12-26 | 233 | 238 | 232 | 238 | 364,100 | 238 |
2017-12-25 | 238 | 240 | 234 | 234 | 203,700 | 234 |
2017-12-22 | 243 | 247 | 239 | 240 | 319,800 | 240 |
2017-12-21 | 236 | 239 | 233 | 237 | 255,700 | 237 |
2017-12-20 | 240 | 241 | 236 | 236 | 179,700 | 236 |
2017-12-19 | 242 | 244 | 239 | 242 | 115,400 | 242 |
2017-12-18 | 247 | 248 | 242 | 244 | 135,500 | 244 |
2017-12-15 | 252 | 252 | 247 | 247 | 94,900 | 247 |
2017-12-14 | 250 | 254 | 250 | 251 | 53,800 | 251 |
2017-12-13 | 252 | 253 | 249 | 250 | 128,400 | 250 |
2017-12-12 | 253 | 254 | 251 | 252 | 116,300 | 252 |
2017-12-11 | 255 | 257 | 250 | 253 | 223,500 | 253 |
2017-12-08 | 257 | 258 | 252 | 254 | 117,100 | 254 |
2017-12-07 | 259 | 260 | 255 | 257 | 97,800 | 257 |
2017-12-06 | 254 | 260 | 251 | 259 | 155,600 | 259 |
2017-12-05 | 258 | 258 | 252 | 254 | 101,400 | 254 |
2017-12-04 | 257 | 262 | 255 | 259 | 173,800 | 259 |
2017-12-01 | 245 | 258 | 245 | 255 | 322,700 | 255 |
2017-11-30 | 242 | 249 | 240 | 246 | 123,300 | 246 |
2017-11-29 | 242 | 246 | 242 | 242 | 106,000 | 242 |
2017-11-28 | 249 | 249 | 242 | 243 | 214,400 | 243 |
2017-11-27 | 253 | 257 | 249 | 249 | 187,600 | 249 |
2017-11-24 | 259 | 260 | 254 | 256 | 107,000 | 256 |
2017-11-22 | 257 | 261 | 257 | 259 | 54,400 | 259 |
2017-11-21 | 254 | 259 | 252 | 256 | 111,000 | 256 |
2017-11-20 | 260 | 265 | 254 | 254 | 108,900 | 254 |
2017-11-17 | 254 | 265 | 254 | 259 | 228,000 | 259 |
2017-11-16 | 236 | 254 | 233 | 254 | 496,100 | 254 |
2017-11-15 | 245 | 247 | 236 | 236 | 432,700 | 236 |
2017-11-13 | 252 | 257 | 251 | 251 | 382,200 | 251 |
2017-11-10 | 269 | 275 | 265 | 267 | 260,500 | 267 |
2017-11-09 | 280 | 282 | 263 | 271 | 403,700 | 271 |
2017-11-08 | 278 | 284 | 277 | 282 | 199,700 | 282 |
2017-11-07 | 279 | 281 | 278 | 279 | 197,500 | 279 |
2017-11-06 | 280 | 284 | 279 | 279 | 204,300 | 279 |
2017-11-02 | 282 | 283 | 280 | 280 | 94,100 | 280 |
2017-11-01 | 281 | 284 | 280 | 282 | 158,900 | 282 |
2017-10-31 | 284 | 284 | 278 | 281 | 158,600 | 281 |
2017-10-30 | 281 | 287 | 280 | 284 | 157,300 | 284 |
2017-10-27 | 280 | 282 | 279 | 281 | 134,000 | 281 |
2017-10-26 | 281 | 284 | 279 | 280 | 149,800 | 280 |
2017-10-25 | 286 | 287 | 279 | 282 | 286,200 | 282 |
2017-10-24 | 290 | 292 | 286 | 286 | 277,400 | 286 |
2017-10-23 | 284 | 289 | 282 | 287 | 187,700 | 287 |
2017-10-20 | 282 | 284 | 278 | 284 | 160,000 | 284 |
2017-10-19 | 280 | 287 | 280 | 281 | 248,500 | 281 |
2017-10-18 | 290 | 290 | 280 | 282 | 549,500 | 282 |
2017-10-17 | 303 | 304 | 286 | 290 | 785,300 | 290 |
2017-10-16 | 309 | 314 | 298 | 305 | 696,300 | 305 |
2017-10-13 | 292 | 315 | 292 | 315 | 2,106,600 | 315 |
2017-10-12 | 287 | 293 | 286 | 290 | 267,900 | 290 |
2017-10-11 | 285 | 288 | 283 | 286 | 156,300 | 286 |
2017-10-10 | 281 | 290 | 277 | 287 | 306,000 | 287 |
2017-10-06 | 282 | 288 | 280 | 281 | 241,100 | 281 |
2017-10-05 | 281 | 296 | 275 | 283 | 732,700 | 283 |
2017-10-04 | 287 | 287 | 278 | 281 | 379,500 | 281 |
2017-10-03 | 286 | 291 | 283 | 287 | 273,600 | 287 |
2017-10-02 | 282 | 288 | 280 | 285 | 265,100 | 285 |
2017-09-29 | 282 | 283 | 277 | 280 | 282,800 | 280 |
2017-09-28 | 284 | 291 | 281 | 281 | 289,000 | 281 |
2017-09-27 | 282 | 288 | 277 | 285 | 306,000 | 285 |
2017-09-26 | 282 | 285 | 277 | 280 | 302,800 | 280 |
2017-09-25 | 286 | 298 | 284 | 284 | 383,300 | 284 |
2017-09-22 | 293 | 294 | 282 | 287 | 508,200 | 287 |
2017-09-21 | 292 | 296 | 288 | 292 | 532,300 | 292 |
2017-09-20 | 297 | 297 | 291 | 292 | 296,100 | 292 |
2017-09-19 | 295 | 302 | 292 | 298 | 398,100 | 298 |
2017-09-15 | 285 | 296 | 284 | 296 | 441,200 | 296 |
2017-09-14 | 306 | 308 | 288 | 292 | 916,400 | 292 |
2017-09-13 | 314 | 316 | 305 | 306 | 582,100 | 306 |
2017-09-12 | 310 | 316 | 309 | 315 | 585,600 | 315 |
2017-09-11 | 305 | 318 | 302 | 309 | 711,400 | 309 |
2017-09-08 | 303 | 314 | 301 | 301 | 708,000 | 301 |
2017-09-07 | 309 | 312 | 299 | 304 | 848,500 | 304 |
2017-09-06 | 304 | 315 | 302 | 305 | 1,378,100 | 305 |
2017-09-05 | 330 | 336 | 309 | 311 | 1,906,000 | 311 |
2017-09-04 | 345 | 348 | 325 | 329 | 2,116,600 | 329 |
2017-09-01 | 383 | 385 | 345 | 356 | 3,295,200 | 356 |
2017-08-31 | 407 | 410 | 383 | 389 | 3,857,300 | 389 |
2017-08-30 | 494 | 510 | 396 | 399 | 11,505,800 | 399 |
2017-08-29 | 500 | 544 | 452 | 462 | 14,396,700 | 462 |
2017-08-28 | 445 | 492 | 442 | 492 | 10,889,200 | 492 |
2017-08-25 | 359 | 418 | 355 | 412 | 5,392,200 | 412 |
2017-08-24 | 343 | 370 | 335 | 354 | 1,205,500 | 354 |
2017-08-23 | 350 | 355 | 340 | 343 | 566,700 | 343 |
2017-08-22 | 328 | 364 | 321 | 346 | 1,667,800 | 346 |
2017-08-21 | 330 | 330 | 306 | 320 | 588,000 | 320 |
2017-08-18 | 339 | 340 | 326 | 327 | 527,000 | 327 |
2017-08-17 | 345 | 350 | 341 | 344 | 431,500 | 344 |
2017-08-16 | 342 | 362 | 336 | 353 | 1,357,800 | 353 |
2017-08-15 | 303 | 355 | 298 | 350 | 4,145,400 | 350 |
2017-08-14 | 286 | 315 | 281 | 288 | 1,417,800 | 288 |
2017-08-10 | 345 | 356 | 343 | 350 | 417,300 | 350 |
2017-08-09 | 360 | 361 | 346 | 352 | 510,900 | 352 |
2017-08-08 | 369 | 372 | 358 | 361 | 402,200 | 361 |
2017-08-07 | 375 | 379 | 371 | 372 | 495,100 | 372 |
2017-08-04 | 375 | 385 | 368 | 376 | 824,100 | 376 |
2017-08-03 | 380 | 386 | 360 | 370 | 1,180,600 | 370 |
2017-08-02 | 385 | 409 | 378 | 386 | 2,312,500 | 386 |
2017-08-01 | 378 | 422 | 367 | 393 | 6,937,900 | 393 |
2017-07-31 | 363 | 388 | 357 | 378 | 1,964,700 | 378 |
2017-07-28 | 390 | 399 | 354 | 355 | 5,419,200 | 355 |
2017-07-27 | 353 | 361 | 341 | 344 | 581,800 | 344 |
2017-07-26 | 366 | 375 | 360 | 361 | 1,131,800 | 361 |
2017-07-25 | 338 | 381 | 327 | 370 | 3,178,500 | 370 |
2017-07-24 | 355 | 359 | 326 | 337 | 1,501,400 | 337 |
2017-07-21 | 373 | 374 | 356 | 358 | 974,400 | 358 |
2017-07-20 | 361 | 387 | 360 | 370 | 1,930,800 | 370 |
2017-07-19 | 366 | 407 | 354 | 367 | 7,184,700 | 367 |
2017-07-18 | 315 | 395 | 312 | 368 | 8,842,600 | 368 |
2017-07-14 | 301 | 324 | 296 | 317 | 1,994,000 | 317 |
2017-07-13 | 336 | 345 | 306 | 306 | 2,989,400 | 306 |
2017-07-12 | 294 | 339 | 284 | 336 | 5,708,700 | 336 |
2017-07-11 | 286 | 313 | 276 | 286 | 2,156,100 | 286 |
2017-07-10 | 294 | 332 | 283 | 294 | 4,829,700 | 294 |
2017-07-07 | 255 | 322 | 252 | 317 | 10,356,900 | 317 |
2017-07-06 | 235 | 263 | 232 | 258 | 1,929,300 | 258 |
2017-07-05 | 229 | 235 | 228 | 233 | 226,300 | 233 |
2017-07-04 | 235 | 236 | 227 | 229 | 391,800 | 229 |
2017-07-03 | 234 | 237 | 230 | 234 | 299,800 | 234 |
2017-06-30 | 228 | 236 | 227 | 230 | 206,400 | 230 |
2017-06-29 | 232 | 236 | 230 | 231 | 206,500 | 231 |
2017-06-28 | 238 | 238 | 231 | 232 | 198,300 | 232 |
2017-06-27 | 235 | 241 | 230 | 236 | 353,900 | 236 |
2017-06-26 | 232 | 236 | 230 | 236 | 331,700 | 236 |
2017-06-23 | 232 | 233 | 222 | 227 | 311,000 | 227 |
2017-06-22 | 236 | 238 | 227 | 231 | 288,200 | 231 |
2017-06-21 | 236 | 238 | 231 | 234 | 249,900 | 234 |
2017-06-20 | 228 | 239 | 224 | 239 | 484,900 | 239 |
2017-06-19 | 228 | 234 | 222 | 224 | 548,400 | 224 |
2017-06-16 | 216 | 242 | 215 | 230 | 1,488,300 | 230 |
2017-06-15 | 218 | 218 | 213 | 216 | 129,400 | 216 |
2017-06-14 | 218 | 221 | 215 | 217 | 322,400 | 217 |
2017-06-13 | 217 | 217 | 212 | 215 | 187,100 | 215 |
2017-06-12 | 231 | 231 | 213 | 217 | 798,900 | 217 |
2017-06-09 | 216 | 230 | 216 | 229 | 243,900 | 229 |
2017-06-08 | 221 | 221 | 215 | 215 | 167,200 | 215 |
2017-06-07 | 215 | 219 | 210 | 219 | 233,500 | 219 |
2017-06-06 | 226 | 226 | 215 | 216 | 309,500 | 216 |
2017-06-05 | 230 | 235 | 221 | 226 | 382,400 | 226 |
2017-06-02 | 240 | 241 | 226 | 230 | 792,800 | 230 |
2017-06-01 | 217 | 245 | 215 | 237 | 1,935,600 | 237 |
2017-05-31 | 217 | 220 | 212 | 216 | 198,400 | 216 |
2017-05-30 | 218 | 223 | 214 | 219 | 139,700 | 219 |
2017-05-29 | 212 | 218 | 211 | 218 | 132,500 | 218 |
2017-05-26 | 224 | 224 | 211 | 211 | 295,100 | 211 |
2017-05-25 | 224 | 231 | 218 | 222 | 382,700 | 222 |
2017-05-24 | 207 | 225 | 207 | 225 | 267,600 | 225 |
2017-05-23 | 206 | 210 | 204 | 207 | 114,500 | 207 |
2017-05-22 | 214 | 214 | 204 | 206 | 205,100 | 206 |
2017-05-19 | 224 | 225 | 210 | 210 | 243,500 | 210 |
2017-05-18 | 223 | 226 | 216 | 225 | 122,400 | 225 |
2017-05-17 | 226 | 233 | 222 | 229 | 466,700 | 229 |
2017-05-16 | 215 | 227 | 209 | 223 | 502,700 | 223 |
2017-05-15 | 201 | 210 | 199 | 207 | 103,800 | 207 |
2017-05-12 | 205 | 206 | 200 | 202 | 91,400 | 202 |
2017-05-11 | 205 | 209 | 203 | 207 | 48,800 | 207 |
2017-05-10 | 205 | 208 | 203 | 204 | 51,800 | 204 |
2017-05-09 | 203 | 206 | 202 | 204 | 70,800 | 204 |
2017-05-08 | 201 | 204 | 200 | 202 | 58,400 | 202 |
2017-05-02 | 198 | 201 | 197 | 200 | 50,700 | 200 |
2017-05-01 | 199 | 201 | 196 | 197 | 54,400 | 197 |
2017-04-28 | 197 | 204 | 197 | 197 | 68,000 | 197 |
2017-04-27 | 197 | 204 | 197 | 201 | 94,500 | 201 |
2017-04-26 | 195 | 197 | 193 | 196 | 68,600 | 196 |
2017-04-25 | 189 | 194 | 181 | 192 | 64,200 | 192 |
2017-04-24 | 194 | 195 | 189 | 189 | 73,100 | 189 |
2017-04-21 | 199 | 200 | 194 | 194 | 78,200 | 194 |
2017-04-20 | 198 | 201 | 196 | 198 | 61,400 | 198 |
2017-04-19 | 192 | 198 | 192 | 197 | 56,400 | 197 |
2017-04-18 | 201 | 202 | 195 | 195 | 69,800 | 195 |
2017-04-17 | 193 | 199 | 193 | 197 | 79,900 | 197 |
2017-04-14 | 195 | 199 | 193 | 195 | 50,000 | 195 |
2017-04-13 | 194 | 197 | 191 | 195 | 76,800 | 195 |
2017-04-12 | 199 | 200 | 192 | 194 | 126,600 | 194 |
2017-04-11 | 200 | 203 | 198 | 203 | 59,700 | 203 |
2017-04-10 | 202 | 205 | 200 | 205 | 52,300 | 205 |
2017-04-07 | 198 | 208 | 195 | 202 | 234,700 | 202 |
2017-04-06 | 205 | 205 | 197 | 199 | 163,700 | 199 |
2017-04-05 | 203 | 209 | 201 | 206 | 106,000 | 206 |
2017-04-04 | 213 | 214 | 202 | 202 | 200,000 | 202 |
2017-04-03 | 223 | 223 | 214 | 214 | 140,900 | 214 |
2017-03-31 | 221 | 224 | 220 | 220 | 87,800 | 220 |
2017-03-30 | 229 | 230 | 224 | 224 | 131,800 | 224 |
2017-03-29 | 227 | 231 | 226 | 229 | 89,400 | 229 |
2017-03-28 | 228 | 234 | 225 | 227 | 100,500 | 227 |
2017-03-27 | 229 | 238 | 227 | 228 | 222,300 | 228 |
2017-03-24 | 219 | 249 | 219 | 235 | 1,959,900 | 235 |
2017-03-23 | 218 | 219 | 210 | 211 | 165,700 | 211 |
2017-03-22 | 225 | 225 | 218 | 219 | 193,000 | 219 |
2017-03-21 | 227 | 234 | 226 | 227 | 112,500 | 227 |
2017-03-17 | 229 | 232 | 227 | 227 | 100,100 | 227 |
2017-03-16 | 230 | 233 | 224 | 230 | 119,900 | 230 |
2017-03-15 | 238 | 239 | 231 | 234 | 367,600 | 234 |
2017-03-14 | 240 | 243 | 236 | 237 | 212,100 | 237 |
2017-03-13 | 254 | 262 | 238 | 240 | 1,510,300 | 240 |
2017-03-10 | 239 | 241 | 234 | 238 | 197,600 | 238 |
2017-03-09 | 239 | 242 | 238 | 239 | 135,000 | 239 |
2017-03-08 | 242 | 244 | 239 | 239 | 135,700 | 239 |
2017-03-07 | 245 | 246 | 242 | 242 | 75,300 | 242 |
2017-03-06 | 240 | 246 | 238 | 245 | 176,500 | 245 |
2017-03-03 | 242 | 243 | 239 | 240 | 95,200 | 240 |
2017-03-02 | 238 | 243 | 238 | 239 | 126,700 | 239 |
2017-03-01 | 241 | 243 | 238 | 239 | 146,000 | 239 |
2017-02-28 | 246 | 250 | 243 | 243 | 192,500 | 243 |
2017-02-27 | 245 | 251 | 244 | 250 | 168,300 | 250 |
2017-02-24 | 239 | 247 | 239 | 245 | 207,200 | 245 |
2017-02-23 | 240 | 244 | 239 | 239 | 70,800 | 239 |
2017-02-22 | 237 | 244 | 237 | 239 | 117,000 | 239 |
2017-02-21 | 237 | 241 | 234 | 239 | 189,100 | 239 |
2017-02-20 | 239 | 240 | 234 | 238 | 134,500 | 238 |
2017-02-17 | 242 | 244 | 235 | 239 | 219,300 | 239 |
2017-02-16 | 242 | 247 | 242 | 242 | 148,400 | 242 |
2017-02-15 | 248 | 249 | 242 | 245 | 287,700 | 245 |
2017-02-14 | 270 | 271 | 248 | 250 | 902,000 | 250 |
2017-02-13 | 287 | 290 | 267 | 274 | 868,500 | 274 |
2017-02-10 | 264 | 291 | 259 | 274 | 2,172,100 | 274 |
2017-02-09 | 247 | 260 | 247 | 258 | 604,500 | 258 |
2017-02-08 | 239 | 261 | 239 | 244 | 669,700 | 244 |
2017-02-07 | 236 | 244 | 234 | 243 | 201,600 | 243 |
2017-02-06 | 240 | 240 | 235 | 237 | 198,400 | 237 |
2017-02-03 | 239 | 247 | 238 | 240 | 262,300 | 240 |
2017-02-02 | 245 | 249 | 241 | 241 | 648,400 | 241 |
2017-02-01 | 249 | 267 | 245 | 253 | 2,290,200 | 253 |
2017-01-31 | 236 | 250 | 235 | 238 | 495,400 | 238 |
2017-01-30 | 234 | 243 | 232 | 238 | 363,300 | 238 |
2017-01-27 | 236 | 243 | 229 | 235 | 552,900 | 235 |
2017-01-26 | 243 | 245 | 235 | 238 | 613,100 | 238 |
2017-01-25 | 240 | 249 | 238 | 246 | 622,800 | 246 |
2017-01-24 | 238 | 254 | 235 | 245 | 1,165,100 | 245 |
2017-01-23 | 245 | 245 | 233 | 238 | 672,800 | 238 |
2017-01-20 | 254 | 257 | 242 | 243 | 821,500 | 243 |
2017-01-19 | 268 | 273 | 250 | 254 | 2,078,700 | 254 |
2017-01-18 | 293 | 338 | 261 | 263 | 7,490,800 | 263 |
2017-01-17 | 297 | 313 | 292 | 302 | 1,977,000 | 302 |
2017-01-16 | 286 | 304 | 283 | 291 | 1,585,300 | 291 |
2017-01-13 | 296 | 301 | 289 | 294 | 940,900 | 294 |
2017-01-12 | 303 | 309 | 292 | 304 | 2,159,800 | 304 |
2017-01-11 | 309 | 309 | 289 | 290 | 2,270,100 | 290 |
2017-01-10 | 313 | 345 | 301 | 317 | 5,160,900 | 317 |
2017-01-06 | 320 | 335 | 303 | 315 | 3,171,700 | 315 |
2017-01-05 | 354 | 388 | 312 | 328 | 9,622,600 | 328 |
2017-01-04 | 433 | 449 | 345 | 354 | 14,133,200 | 354 |
分割・併合履歴 : [2013-09-26]1株→100株 [2011-02-04]1株→4株