7692 (株)アースインフィニティ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 95 | 99 | 93 | 99 | 1,242,800 | 99 |
| 2024-04-25 | 96 | 98 | 95 | 95 | 940,400 | 95 |
| 2024-04-24 | 96 | 100 | 95 | 96 | 1,045,700 | 96 |
| 2024-04-23 | 96 | 99 | 95 | 96 | 795,700 | 96 |
| 2024-04-22 | 91 | 97 | 90 | 96 | 1,637,700 | 96 |
| 2024-04-19 | 97 | 97 | 90 | 92 | 2,258,400 | 92 |
| 2024-04-18 | 96 | 102 | 95 | 97 | 2,056,400 | 97 |
| 2024-04-17 | 95 | 97 | 92 | 96 | 1,632,600 | 96 |
| 2024-04-16 | 95 | 97 | 94 | 95 | 1,305,700 | 95 |
| 2024-04-15 | 97 | 98 | 95 | 97 | 2,144,700 | 97 |
| 2024-04-12 | 101 | 103 | 98 | 99 | 2,146,100 | 99 |
| 2024-04-11 | 99 | 110 | 99 | 101 | 5,055,300 | 101 |
| 2024-04-10 | 105 | 105 | 100 | 102 | 2,694,900 | 102 |
| 2024-04-09 | 106 | 110 | 104 | 104 | 1,820,300 | 104 |
| 2024-04-08 | 106 | 110 | 104 | 106 | 2,467,100 | 106 |
| 2024-04-05 | 111 | 115 | 105 | 107 | 3,274,700 | 107 |
| 2024-04-04 | 119 | 121 | 111 | 113 | 3,370,900 | 113 |
| 2024-04-03 | 128 | 129 | 103 | 112 | 8,745,500 | 112 |
| 2024-04-02 | 138 | 143 | 130 | 130 | 3,024,600 | 130 |
| 2024-04-01 | 133 | 144 | 132 | 142 | 5,023,500 | 142 |
| 2024-03-29 | 125 | 132 | 121 | 130 | 2,482,400 | 130 |
| 2024-03-28 | 130 | 131 | 125 | 125 | 1,634,900 | 125 |
| 2024-03-27 | 132 | 136 | 127 | 129 | 2,783,300 | 129 |
| 2024-03-26 | 138 | 138 | 127 | 130 | 4,713,300 | 130 |
| 2024-03-25 | 152 | 153 | 138 | 139 | 5,180,000 | 139 |
| 2024-03-22 | 154 | 168 | 147 | 149 | 20,169,100 | 149 |
| 2024-03-21 | 127 | 149 | 121 | 149 | 13,631,900 | 149 |
| 2024-03-19 | 124 | 137 | 119 | 122 | 4,029,400 | 122 |
| 2024-03-18 | 111 | 133 | 110 | 127 | 7,451,800 | 127 |
| 2024-03-15 | 128 | 133 | 122 | 126 | 4,454,200 | 126 |
| 2024-03-14 | 133 | 137 | 126 | 132 | 3,098,900 | 132 |
| 2024-03-13 | 142 | 142 | 135 | 135 | 2,093,800 | 135 |
| 2024-03-12 | 139 | 144 | 137 | 140 | 2,250,000 | 140 |
| 2024-03-11 | 140 | 149 | 140 | 143 | 3,437,500 | 143 |
| 2024-03-08 | 150 | 173 | 144 | 149 | 11,418,900 | 149 |
| 2024-03-07 | 144 | 153 | 135 | 145 | 6,760,900 | 145 |
| 2024-03-06 | 150 | 164 | 144 | 149 | 7,454,100 | 149 |
| 2024-03-05 | 180 | 182 | 151 | 158 | 16,471,100 | 158 |
| 2024-03-04 | 180 | 198 | 172 | 194 | 33,746,200 | 194 |
| 2024-03-01 | 198 | 224 | 138 | 165 | 84,921,700 | 165 |
| 2024-02-29 | 149 | 203 | 144 | 188 | 66,514,500 | 188 |
| 2024-02-28 | 122 | 163 | 118 | 153 | 58,665,500 | 153 |
| 2024-02-27 | 120 | 124 | 112 | 117 | 19,807,600 | 117 |
| 2024-02-26 | 97 | 122 | 96 | 122 | 36,505,400 | 122 |
| 2024-02-22 | 109 | 111 | 92 | 92 | 16,799,500 | 92 |
| 2024-02-21 | 134 | 135 | 112 | 114 | 20,403,200 | 114 |
| 2024-02-20 | 135 | 144 | 103 | 119 | 76,484,300 | 119 |
| 2024-02-19 | 120 | 120 | 120 | 120 | 786,100 | 120 |
| 2024-02-16 | 60 | 90 | 60 | 90 | 12,234,700 | 90 |
| 2024-02-15 | 61 | 63 | 60 | 60 | 948,900 | 60 |
| 2024-02-14 | 66 | 66 | 62 | 62 | 1,451,300 | 62 |
| 2024-02-13 | 62 | 68 | 62 | 65 | 2,422,300 | 65 |
| 2024-02-09 | 61 | 61 | 60 | 60 | 334,300 | 60 |
| 2024-02-08 | 63 | 63 | 60 | 61 | 1,122,000 | 61 |
| 2024-02-07 | 64 | 64 | 62 | 62 | 659,500 | 62 |
| 2024-02-06 | 65 | 66 | 63 | 64 | 589,300 | 64 |
| 2024-02-05 | 65 | 66 | 64 | 65 | 370,400 | 65 |
| 2024-02-02 | 65 | 66 | 64 | 65 | 628,300 | 65 |
| 2024-02-01 | 66 | 67 | 65 | 65 | 322,400 | 65 |
| 2024-01-31 | 66 | 67 | 65 | 67 | 860,500 | 67 |
| 2024-01-30 | 68 | 68 | 66 | 66 | 530,000 | 66 |
| 2024-01-29 | 69 | 69 | 67 | 68 | 696,700 | 68 |
| 2024-01-26 | 68 | 70 | 67 | 69 | 502,200 | 69 |
| 2024-01-25 | 69 | 70 | 67 | 68 | 1,138,100 | 68 |
| 2024-01-24 | 69 | 70 | 68 | 69 | 363,800 | 69 |
| 2024-01-23 | 68 | 72 | 68 | 69 | 1,677,300 | 69 |
| 2024-01-22 | 66 | 70 | 64 | 69 | 1,761,600 | 69 |
| 2024-01-19 | 66 | 67 | 65 | 66 | 823,700 | 66 |
| 2024-01-18 | 65 | 67 | 64 | 66 | 720,000 | 66 |
| 2024-01-17 | 70 | 70 | 65 | 65 | 2,888,100 | 65 |
| 2024-01-16 | 73 | 74 | 69 | 69 | 2,390,500 | 69 |
| 2024-01-15 | 73 | 75 | 72 | 74 | 1,040,300 | 74 |
| 2024-01-12 | 73 | 74 | 71 | 73 | 948,500 | 73 |
| 2024-01-11 | 76 | 76 | 73 | 74 | 1,262,800 | 74 |
| 2024-01-10 | 77 | 78 | 75 | 75 | 1,621,700 | 75 |
| 2024-01-09 | 78 | 79 | 75 | 77 | 2,105,500 | 77 |
| 2024-01-05 | 84 | 86 | 77 | 78 | 3,860,200 | 78 |
| 2024-01-04 | 75 | 83 | 73 | 83 | 4,538,400 | 83 |
分割・併合履歴 ： [2023-04-27]1株→3株 [2023-03-15]1株→4株 [2022-10-28]1株→3株
