7692 (株)アースインフィニティの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	71	75	69	75	2,119,500	75
2023-12-28	65	71	65	70	1,731,600	70
2023-12-27	63	67	63	65	2,093,700	65
2023-12-26	62	64	62	63	2,039,300	63
2023-12-25	63	66	63	63	1,261,900	63
2023-12-22	67	68	64	64	1,686,100	64
2023-12-21	68	70	67	67	1,202,000	67
2023-12-20	69	71	68	68	1,358,800	68
2023-12-19	70	72	69	71	1,251,000	71
2023-12-18	70	71	65	69	3,855,000	69
2023-12-15	77	78	73	74	3,175,500	74
2023-12-14	78	79	75	78	1,288,400	78
2023-12-13	76	79	76	78	916,600	78
2023-12-12	78	80	75	77	1,347,400	77
2023-12-11	75	84	75	78	2,712,900	78
2023-12-08	75	77	73	74	1,680,600	74
2023-12-07	76	78	75	75	1,128,900	75
2023-12-06	78	80	76	76	2,168,500	76
2023-12-05	80	81	78	80	1,375,900	80
2023-12-04	81	83	80	81	1,265,900	81
2023-12-01	84	84	80	81	1,790,400	81
2023-11-30	87	87	83	83	1,860,100	83
2023-11-29	85	88	85	86	689,300	86
2023-11-28	88	89	86	86	949,200	86
2023-11-27	86	92	86	89	1,433,900	89
2023-11-24	86	88	86	86	896,900	86
2023-11-22	89	89	85	85	880,100	85
2023-11-21	87	89	87	89	615,600	89
2023-11-20	83	88	83	87	1,400,300	87
2023-11-17	83	85	83	84	906,000	84
2023-11-16	86	86	83	84	1,132,600	84
2023-11-15	85	88	85	86	1,036,600	86
2023-11-14	83	85	83	84	424,200	84
2023-11-13	87	87	83	84	1,161,700	84
2023-11-10	86	87	84	86	1,393,500	86
2023-11-09	89	90	87	88	1,218,000	88
2023-11-08	93	95	90	90	1,305,700	90
2023-11-07	94	95	91	93	1,283,900	93
2023-11-06	90	95	89	93	1,744,100	93
2023-11-02	84	89	84	87	2,054,900	87
2023-11-01	85	85	83	84	1,304,100	84
2023-10-31	84	85	82	83	1,210,700	83
2023-10-30	84	85	82	84	1,331,200	84
2023-10-27	84	87	82	85	3,565,600	85
2023-10-26	87	89	84	85	2,806,200	85
2023-10-25	89	93	89	90	963,200	90
2023-10-24	88	92	84	91	3,523,300	91
2023-10-23	91	93	87	88	2,111,400	88
2023-10-20	93	95	90	92	2,023,700	92
2023-10-19	96	97	92	95	1,411,700	95
2023-10-18	92	98	91	98	2,210,000	98
2023-10-17	95	96	91	93	2,324,700	93
2023-10-16	97	98	93	94	3,292,500	94
2023-10-13	101	101	98	100	3,210,300	100
2023-10-12	103	104	101	102	1,031,700	102
2023-10-11	107	108	102	103	1,771,600	103
2023-10-10	105	108	103	106	1,450,000	106
2023-10-06	102	106	99	103	2,535,000	103
2023-10-05	103	107	102	103	1,537,700	103
2023-10-04	100	104	98	102	2,590,700	102
2023-10-03	104	105	101	103	2,628,600	103
2023-10-02	106	109	105	105	2,449,900	105
2023-09-29	110	112	107	107	2,304,800	107
2023-09-28	113	115	109	110	3,591,200	110
2023-09-27	118	120	113	115	4,213,100	115
2023-09-26	116	131	116	119	11,259,700	119
2023-09-25	120	121	115	116	4,132,700	116
2023-09-22	109	125	108	119	12,788,200	119
2023-09-21	114	114	103	108	11,143,700	108
2023-09-20	119	122	115	115	5,839,000	115
2023-09-19	145	146	119	120	14,097,000	120
2023-09-15	157	160	145	145	8,323,300	145
2023-09-14	174	179	171	174	3,574,900	174
2023-09-13	170	172	164	171	1,316,600	171
2023-09-12	167	173	167	167	1,329,700	167
2023-09-11	174	174	165	166	1,723,100	166
2023-09-08	173	177	170	175	1,603,100	175
2023-09-07	180	181	171	176	3,154,300	176
2023-09-06	184	186	177	180	2,431,500	180
2023-09-05	180	184	177	182	2,748,100	182
2023-09-04	171	184	168	182	3,076,800	182
2023-09-01	165	171	165	170	1,019,400	170
2023-08-31	167	169	162	165	2,402,700	165
2023-08-30	175	177	166	166	2,510,800	166
2023-08-29	159	175	159	173	2,912,200	173
2023-08-28	162	163	158	160	890,200	160
2023-08-25	158	160	154	158	611,900	158
2023-08-24	160	164	157	158	1,243,700	158
2023-08-23	150	161	150	160	1,411,000	160
2023-08-22	152	154	149	150	633,300	150
2023-08-21	145	154	144	150	1,238,600	150
2023-08-18	144	146	141	148	739,300	148
2023-08-17	151	151	142	145	1,898,900	145
2023-08-16	150	155	150	151	1,004,100	151
2023-08-15	149	155	146	153	1,859,200	153
2023-08-14	160	160	150	150	1,857,000	150
2023-08-10	157	163	156	161	1,132,600	161
2023-08-09	154	160	153	160	831,500	160
2023-08-08	157	159	154	156	1,113,900	156
2023-08-07	155	160	151	160	1,528,300	160
2023-08-04	158	162	154	157	1,444,700	157
2023-08-03	159	161	156	160	2,064,600	160
2023-08-02	170	171	161	162	2,670,300	162
2023-08-01	170	177	169	171	1,922,500	171
2023-07-31	169	172	168	168	1,128,700	168
2023-07-28	173	175	170	171	1,497,500	171
2023-07-27	175	177	172	175	1,983,800	175
2023-07-26	178	179	174	175	1,812,100	175
2023-07-25	181	181	178	179	1,205,300	179
2023-07-24	182	183	180	181	948,100	181
2023-07-21	182	183	181	181	1,146,700	181
2023-07-20	184	187	182	185	1,223,000	185
2023-07-19	184	186	181	183	1,419,100	183
2023-07-18	192	192	182	183	2,938,000	183
2023-07-14	190	197	186	192	2,713,600	192
2023-07-13	185	192	183	190	1,292,900	190
2023-07-12	188	191	184	184	1,413,500	184
2023-07-11	184	191	182	191	2,580,600	191
2023-07-10	187	189	181	182	2,460,300	182
2023-07-07	186	191	184	188	1,390,800	188
2023-07-06	191	193	187	190	2,371,400	190
2023-07-05	198	199	192	195	3,782,000	195
2023-07-04	201	203	197	199	1,914,000	199
2023-07-03	197	203	196	201	2,099,600	201
2023-06-30	195	199	191	195	2,719,200	195
2023-06-29	198	202	195	195	2,057,900	195
2023-06-28	199	202	198	199	1,529,300	199
2023-06-27	197	203	195	200	2,395,300	200
2023-06-26	199	204	196	199	2,552,300	199
2023-06-23	202	207	195	203	3,987,000	203
2023-06-22	215	215	201	202	6,715,700	202
2023-06-21	217	218	214	215	2,492,200	215
2023-06-20	220	225	215	220	2,706,700	220
2023-06-19	214	223	212	220	3,782,800	220
2023-06-16	215	218	209	212	4,192,900	212
2023-06-15	217	226	213	217	5,271,300	217
2023-06-14	237	239	215	217	12,071,700	217
2023-06-13	241	243	233	235	9,014,900	235
2023-06-12	251	256	240	243	15,874,000	243
2023-06-09	225	274	220	255	41,894,800	255
2023-06-08	221	224	212	223	5,778,000	223
2023-06-07	234	234	213	221	9,821,900	221
2023-06-06	242	247	227	231	12,190,400	231
2023-06-05	240	257	234	248	18,230,200	248
2023-06-02	226	231	213	228	11,242,500	228
2023-06-01	202	237	201	223	24,051,400	223
2023-05-31	199	211	197	204	10,843,700	204
2023-05-30	191	198	188	197	3,135,700	197
2023-05-29	192	196	187	190	4,277,200	190
2023-05-26	200	201	187	191	7,420,300	191
2023-05-25	200	207	196	201	10,033,700	201
2023-05-24	185	218	185	206	30,611,900	206
2023-05-23	186	202	182	185	14,342,200	185
2023-05-22	181	185	176	184	4,077,100	184
2023-05-19	182	185	174	181	9,487,900	181
2023-05-18	186	187	180	183	6,345,100	183
2023-05-17	184	193	180	185	7,073,800	185
2023-05-16	183	193	179	184	7,828,600	184
2023-05-15	184	187	177	184	5,696,000	184
2023-05-12	203	203	178	181	12,611,200	181
2023-05-11	202	218	198	202	15,944,000	202
2023-05-10	183	222	178	210	36,787,800	210
2023-05-09	197	198	177	179	9,675,400	179
2023-05-08	202	204	189	192	6,392,600	192
2023-05-02	193	211	182	200	16,544,200	200
2023-05-01	204	207	184	185	11,761,700	185
2023-04-28	222	248	209	209	16,103,500	209
2023-04-27	264	265	208	216	25,543,100	216
2023-04-26	686	750	675	750	19,435,100	250
2023-04-25	840	871	645	650	38,396,100	216.67
2023-04-24	959	959	959	959	75,400	319.67
2023-04-21	1,259	1,259	1,259	1,259	391,800	419.67
2023-04-20	2,169	2,182	1,659	1,659	4,212,300	553
2023-04-19	2,278	2,280	2,106	2,159	1,686,600	719.67
2023-04-18	2,329	2,385	2,238	2,287	1,216,600	762.33
2023-04-17	2,442	2,478	2,350	2,379	1,710,700	793
2023-04-14	2,420	2,671	2,335	2,405	6,212,400	801.67
2023-04-13	2,378	2,477	2,120	2,455	3,969,300	818.33
2023-04-12	2,438	2,545	2,401	2,417	5,502,500	805.67
2023-04-11	2,399	2,497	2,333	2,446	11,178,900	815.33
2023-04-10	2,389	2,578	2,158	2,299	18,472,700	766.33
2023-04-07	1,748	2,089	1,715	2,089	9,280,300	696.33
2023-04-06	1,725	1,799	1,660	1,689	2,739,600	563
2023-04-05	1,676	1,730	1,642	1,682	1,410,000	560.67
2023-04-04	1,651	1,687	1,603	1,640	548,400	546.67
2023-04-03	1,700	1,709	1,616	1,635	699,800	545
2023-03-31	1,676	1,733	1,675	1,700	815,600	566.67
2023-03-30	1,735	1,818	1,650	1,664	1,601,200	554.67
2023-03-29	1,700	1,845	1,682	1,763	1,865,900	587.67
2023-03-28	1,637	1,743	1,560	1,699	1,479,200	566.33
2023-03-27	1,678	1,680	1,475	1,597	1,725,200	532.33
2023-03-24	1,757	1,766	1,703	1,721	931,400	573.67
2023-03-23	1,786	1,794	1,734	1,770	1,088,400	590
2023-03-22	1,775	1,820	1,702	1,810	2,431,200	603.33
2023-03-20	1,880	1,899	1,660	1,800	4,111,300	600
2023-03-17	1,700	1,767	1,580	1,720	2,915,200	573.33
2023-03-16	1,691	1,819	1,461	1,541	2,544,300	513.67
2023-03-15	1,760	1,998	1,630	1,691	5,040,700	563.67
2023-03-14	7,010	7,070	6,450	6,450	499,500	537.50
2023-03-13	6,480	7,170	5,710	6,630	1,084,900	552.50
2023-03-10	6,540	7,270	6,410	6,710	1,949,400	559.17
2023-03-09	6,110	6,500	5,750	6,270	1,148,900	522.50
2023-03-08	5,650	6,210	5,510	6,210	1,147,900	517.50
2023-03-07	5,850	6,030	5,100	5,210	1,166,800	434.17
2023-03-06	5,840	6,140	5,540	6,080	1,348,700	506.67
2023-03-03	4,500	5,140	4,495	5,140	1,666,000	428.33
2023-03-02	4,100	4,870	3,775	4,435	6,643,300	369.58
2023-03-01	4,830	5,080	4,170	4,170	1,331,500	347.50
2023-02-28	6,770	6,800	5,170	5,170	1,993,000	430.83
2023-02-27	6,170	6,170	6,170	6,170	45,700	514.17
2023-02-24	5,170	5,170	4,800	5,170	1,407,400	430.83
2023-02-22	3,950	4,465	3,870	4,465	4,632,300	372.08
2023-02-21	3,510	3,965	3,330	3,765	6,494,400	313.75
2023-02-20	2,750	3,300	2,710	3,300	4,187,100	275
2023-02-17	2,781	2,915	2,615	2,799	3,385,000	233.25
2023-02-16	2,234	2,683	2,226	2,589	3,279,800	215.75
2023-02-15	1,905	2,258	1,891	2,184	2,135,300	182
2023-02-14	1,800	1,912	1,785	1,909	1,063,800	159.08
2023-02-13	1,734	1,830	1,712	1,797	926,100	149.75
2023-02-10	1,750	1,800	1,686	1,716	782,300	143
2023-02-09	1,588	1,670	1,588	1,642	207,300	136.83
2023-02-08	1,541	1,617	1,516	1,614	191,000	134.50
2023-02-07	1,496	1,559	1,494	1,556	205,800	129.67
2023-02-06	1,528	1,546	1,480	1,485	184,000	123.75
2023-02-03	1,530	1,585	1,511	1,549	227,900	129.08
2023-02-02	1,491	1,553	1,483	1,488	168,600	124
2023-02-01	1,490	1,537	1,480	1,501	222,200	125.08
2023-01-31	1,501	1,508	1,457	1,469	157,600	122.42
2023-01-30	1,537	1,565	1,455	1,512	422,400	126
2023-01-27	1,652	1,660	1,560	1,561	376,900	130.08
2023-01-26	1,715	1,738	1,656	1,659	271,500	138.25
2023-01-25	1,705	1,754	1,705	1,715	205,900	142.92
2023-01-24	1,798	1,856	1,704	1,718	751,200	143.17
2023-01-23	1,786	1,797	1,725	1,786	455,300	148.83
2023-01-20	1,710	1,810	1,710	1,786	419,300	148.83
2023-01-19	1,751	1,810	1,717	1,730	362,400	144.17
2023-01-18	1,806	1,825	1,703	1,791	631,700	149.25
2023-01-17	1,713	1,799	1,675	1,779	457,700	148.25
2023-01-16	1,695	1,733	1,608	1,714	312,400	142.83
2023-01-13	1,693	1,722	1,632	1,684	241,100	140.33
2023-01-12	1,802	1,815	1,683	1,698	440,400	141.50
2023-01-11	1,666	1,838	1,656	1,782	1,131,300	148.50
2023-01-10	1,600	1,705	1,563	1,649	416,000	137.42
2023-01-06	1,659	1,697	1,576	1,588	850,700	132.33
2023-01-05	1,600	1,825	1,569	1,620	2,761,000	135
2023-01-04	1,746	1,763	1,588	1,589	171,000	132.42

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7692 (株)アースインフィニティ の時系列データ [2023年度]

7692 (株)アースインフィニティの時系列データ [2023年度]