2924 イフジ産業(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-11-21	2,018	2,036	2,010	2,034	13,200	2,034
2025-11-20	2,027	2,031	2,016	2,023	5,600	2,023
2025-11-19	2,004	2,040	2,000	2,020	10,500	2,020
2025-11-18	2,039	2,041	2,005	2,012	14,600	2,012
2025-11-17	2,042	2,049	2,002	2,045	22,500	2,045
2025-11-14	2,000	2,060	1,960	2,029	71,700	2,029
2025-11-13	2,217	2,223	2,151	2,184	39,400	2,184
2025-11-12	2,146	2,193	2,145	2,189	11,600	2,189
2025-11-11	2,166	2,175	2,128	2,140	9,300	2,140
2025-11-10	2,144	2,166	2,125	2,166	17,300	2,166
2025-11-07	2,174	2,176	2,121	2,121	15,200	2,121
2025-11-06	2,198	2,198	2,120	2,171	18,700	2,171
2025-11-05	2,174	2,206	2,136	2,185	18,300	2,185
2025-11-04	2,182	2,223	2,166	2,178	15,100	2,178
2025-10-31	2,211	2,211	2,172	2,182	10,600	2,182
2025-10-30	2,191	2,221	2,189	2,218	10,800	2,218
2025-10-29	2,285	2,285	2,182	2,212	18,200	2,212
2025-10-28	2,259	2,300	2,257	2,277	7,700	2,277
2025-10-27	2,270	2,280	2,250	2,265	11,700	2,265
2025-10-24	2,267	2,267	2,221	2,253	16,100	2,253
2025-10-23	2,251	2,268	2,200	2,238	13,300	2,238
2025-10-22	2,172	2,268	2,136	2,237	21,100	2,237
2025-10-21	2,200	2,200	2,126	2,150	11,000	2,150
2025-10-20	2,134	2,244	2,134	2,194	16,700	2,194
2025-10-17	2,160	2,160	2,106	2,114	9,800	2,114
2025-10-16	2,214	2,214	2,108	2,163	12,700	2,163
2025-10-15	2,166	2,198	2,153	2,178	5,500	2,178
2025-10-14	2,194	2,227	2,159	2,161	17,700	2,161
2025-10-10	2,265	2,270	2,237	2,237	8,300	2,237
2025-10-09	2,276	2,288	2,261	2,261	5,900	2,261
2025-10-08	2,285	2,307	2,270	2,271	7,700	2,271
2025-10-07	2,300	2,301	2,243	2,279	13,200	2,279
2025-10-06	2,211	2,299	2,200	2,268	17,500	2,268
2025-10-03	2,195	2,235	2,195	2,206	3,900	2,206
2025-10-02	2,238	2,238	2,194	2,195	6,700	2,195
2025-10-01	2,252	2,266	2,187	2,220	22,900	2,220
2025-09-30	2,283	2,306	2,260	2,287	9,300	2,287
2025-09-29	2,266	2,334	2,258	2,313	8,700	2,313
2025-09-26	2,281	2,337	2,281	2,304	18,900	2,304
2025-09-25	2,302	2,310	2,233	2,276	28,000	2,276
2025-09-24	2,350	2,350	2,311	2,311	12,700	2,311
2025-09-22	2,372	2,396	2,350	2,350	9,800	2,350
2025-09-19	2,344	2,380	2,294	2,373	16,000	2,373
2025-09-18	2,354	2,355	2,310	2,324	12,700	2,324
2025-09-17	2,382	2,382	2,347	2,353	7,000	2,353
2025-09-16	2,355	2,379	2,345	2,370	7,000	2,370
2025-09-12	2,418	2,430	2,356	2,356	13,700	2,356
2025-09-11	2,425	2,435	2,396	2,399	6,300	2,399
2025-09-10	2,407	2,426	2,400	2,425	4,000	2,425
2025-09-09	2,414	2,460	2,405	2,406	15,100	2,406
2025-09-08	2,421	2,429	2,401	2,422	5,500	2,422
2025-09-05	2,414	2,417	2,391	2,394	2,900	2,394
2025-09-04	2,420	2,420	2,383	2,409	6,800	2,409
2025-09-03	2,456	2,492	2,362	2,400	14,300	2,400
2025-09-02	2,454	2,500	2,447	2,456	7,500	2,456
2025-09-01	2,471	2,477	2,428	2,454	9,200	2,454
2025-08-29	2,496	2,505	2,420	2,440	21,000	2,440
2025-08-28	2,505	2,505	2,450	2,480	15,900	2,480
2025-08-27	2,450	2,520	2,450	2,505	21,800	2,505
2025-08-26	2,359	2,466	2,359	2,449	21,200	2,449
2025-08-25	2,321	2,345	2,302	2,345	10,700	2,345
2025-08-22	2,346	2,350	2,301	2,319	15,000	2,319
2025-08-21	2,300	2,334	2,290	2,334	9,700	2,334
2025-08-20	2,330	2,334	2,250	2,293	12,500	2,293
2025-08-19	2,324	2,340	2,300	2,330	7,000	2,330
2025-08-18	2,365	2,365	2,302	2,302	17,000	2,302
2025-08-15	2,275	2,381	2,255	2,348	18,700	2,348
2025-08-14	2,260	2,279	2,232	2,275	15,900	2,275
2025-08-13	2,260	2,294	2,250	2,250	11,300	2,250
2025-08-12	2,243	2,262	2,220	2,261	11,300	2,261
2025-08-08	2,223	2,252	2,185	2,243	28,600	2,243
2025-08-07	2,220	2,263	2,202	2,230	44,200	2,230
2025-08-06	2,323	2,338	2,232	2,259	38,000	2,259
2025-08-05	2,255	2,322	2,255	2,322	21,100	2,322
2025-08-04	2,227	2,270	2,217	2,249	13,400	2,249
2025-08-01	2,299	2,300	2,265	2,277	5,600	2,277
2025-07-31	2,283	2,290	2,251	2,290	11,200	2,290
2025-07-30	2,268	2,298	2,246	2,256	17,400	2,256
2025-07-29	2,245	2,289	2,214	2,263	15,700	2,263
2025-07-28	2,232	2,320	2,232	2,239	28,500	2,239
2025-07-25	2,154	2,195	2,140	2,182	12,600	2,182
2025-07-24	2,159	2,159	2,110	2,137	10,300	2,137
2025-07-23	2,183	2,183	2,131	2,134	11,000	2,134
2025-07-22	2,120	2,170	2,115	2,168	20,400	2,168
2025-07-18	2,102	2,130	2,095	2,119	9,800	2,119
2025-07-17	2,095	2,119	2,078	2,102	5,100	2,102
2025-07-16	2,110	2,136	2,091	2,095	14,000	2,095
2025-07-15	2,097	2,136	2,071	2,110	12,400	2,110
2025-07-14	2,154	2,179	2,076	2,097	17,200	2,097
2025-07-11	2,159	2,180	2,114	2,134	16,200	2,134
2025-07-10	2,137	2,160	2,131	2,147	11,600	2,147
2025-07-09	2,069	2,121	2,065	2,116	18,400	2,116
2025-07-08	2,050	2,071	2,037	2,065	7,800	2,065
2025-07-07	2,017	2,049	2,017	2,049	2,700	2,049
2025-07-04	2,046	2,052	2,015	2,015	7,100	2,015
2025-07-03	2,015	2,088	2,015	2,059	26,200	2,059
2025-07-02	2,050	2,050	1,991	2,014	23,100	2,014
2025-07-01	1,985	2,013	1,972	2,013	11,300	2,013
2025-06-30	1,960	1,994	1,950	1,985	34,900	1,985
2025-06-27	1,946	1,950	1,922	1,935	10,900	1,935
2025-06-26	1,936	1,949	1,936	1,946	3,200	1,946
2025-06-25	2,000	2,000	1,936	1,936	12,600	1,936
2025-06-24	1,950	1,964	1,946	1,964	6,900	1,964
2025-06-23	1,926	1,948	1,900	1,948	17,300	1,948
2025-06-20	1,938	1,938	1,901	1,926	15,600	1,926
2025-06-19	1,948	1,948	1,920	1,920	7,600	1,920
2025-06-18	1,931	1,952	1,920	1,936	11,300	1,936
2025-06-17	1,935	1,945	1,918	1,931	8,000	1,931
2025-06-16	1,964	1,970	1,938	1,940	13,200	1,940
2025-06-13	2,006	2,006	1,965	1,968	10,400	1,968
2025-06-12	1,997	2,005	1,982	1,997	7,900	1,997
2025-06-11	2,000	2,010	1,989	1,997	9,800	1,997
2025-06-10	1,993	2,015	1,993	2,000	9,200	2,000
2025-06-09	2,005	2,015	1,997	2,000	5,500	2,000
2025-06-06	1,995	2,016	1,991	2,005	9,300	2,005
2025-06-05	2,000	2,022	2,000	2,001	6,900	2,001
2025-06-04	2,050	2,050	2,024	2,025	10,400	2,025
2025-06-03	2,078	2,078	2,049	2,056	4,600	2,056
2025-06-02	2,023	2,094	2,023	2,078	20,400	2,078
2025-05-30	2,020	2,052	2,009	2,024	9,200	2,024
2025-05-29	2,033	2,045	2,021	2,024	4,500	2,024
2025-05-28	2,038	2,070	2,021	2,033	11,700	2,033
2025-05-27	2,003	2,055	2,001	2,043	11,700	2,043
2025-05-26	2,000	2,017	1,985	2,016	11,000	2,016
2025-05-23	2,002	2,011	1,992	2,000	5,700	2,000
2025-05-22	2,003	2,011	1,980	2,001	18,200	2,001
2025-05-21	2,005	2,048	1,990	2,003	17,400	2,003
2025-05-20	2,045	2,055	2,006	2,021	19,000	2,021
2025-05-19	2,053	2,080	2,042	2,042	12,300	2,042
2025-05-16	1,997	2,066	1,987	2,052	25,800	2,052
2025-05-15	1,978	2,028	1,965	1,987	28,800	1,987
2025-05-14	2,015	2,015	1,977	1,978	20,900	1,978
2025-05-13	2,034	2,045	1,987	2,000	35,300	2,000
2025-05-12	2,011	2,035	1,982	2,020	27,200	2,020
2025-05-09	2,007	2,042	1,984	2,020	48,900	2,020
2025-05-08	2,026	2,066	1,980	2,006	160,700	2,006
2025-05-07	2,193	2,240	2,146	2,226	61,800	2,226
2025-05-02	2,206	2,206	2,164	2,182	6,200	2,182
2025-05-01	2,181	2,233	2,143	2,220	22,200	2,220
2025-04-30	2,178	2,249	2,106	2,186	71,400	2,186
2025-04-28	2,216	2,239	2,175	2,187	13,300	2,187
2025-04-25	2,273	2,273	2,182	2,213	13,700	2,213
2025-04-24	2,265	2,265	2,219	2,243	11,700	2,243
2025-04-23	2,240	2,260	2,172	2,239	14,200	2,239
2025-04-22	2,219	2,279	2,200	2,220	16,800	2,220
2025-04-21	2,166	2,209	2,155	2,200	14,900	2,200
2025-04-18	2,098	2,150	2,094	2,150	13,700	2,150
2025-04-17	2,025	2,097	2,025	2,092	7,100	2,092
2025-04-16	2,064	2,089	2,035	2,038	7,200	2,038
2025-04-15	2,090	2,090	2,052	2,076	13,600	2,076
2025-04-14	2,090	2,130	2,073	2,090	20,100	2,090
2025-04-11	1,935	2,069	1,928	2,069	23,500	2,069
2025-04-10	2,045	2,045	1,951	1,975	29,500	1,975
2025-04-09	1,880	1,918	1,852	1,883	24,100	1,883
2025-04-08	1,846	1,970	1,818	1,920	19,300	1,920
2025-04-07	1,800	1,845	1,700	1,785	52,200	1,785
2025-04-04	1,899	1,937	1,838	1,891	30,600	1,891
2025-04-03	1,900	1,964	1,894	1,939	21,200	1,939
2025-04-02	1,955	1,960	1,931	1,936	11,700	1,936
2025-04-01	2,026	2,046	1,962	1,962	23,800	1,962
2025-03-31	2,000	2,020	1,988	2,000	27,200	2,000
2025-03-28	2,020	2,040	1,998	2,037	28,600	2,037
2025-03-27	2,029	2,075	2,014	2,049	34,700	2,049
2025-03-26	2,007	2,029	1,998	2,028	26,300	2,028
2025-03-25	1,995	2,002	1,971	2,000	27,000	2,000
2025-03-24	1,907	1,968	1,894	1,955	19,200	1,955
2025-03-21	1,910	1,966	1,880	1,891	58,700	1,891
2025-03-19	1,940	2,000	1,929	1,934	30,200	1,934
2025-03-18	1,942	2,020	1,941	1,965	99,800	1,965
2025-03-17	1,912	2,044	1,885	1,980	270,800	1,980
2025-03-14	1,700	1,771	1,700	1,752	7,500	1,752
2025-03-13	1,723	1,732	1,716	1,716	3,700	1,716
2025-03-12	1,699	1,750	1,699	1,724	6,800	1,724
2025-03-11	1,715	1,720	1,680	1,720	16,900	1,720
2025-03-10	1,770	1,770	1,715	1,720	8,900	1,720
2025-03-07	1,743	1,800	1,720	1,767	26,200	1,767
2025-03-06	1,692	1,765	1,692	1,757	45,400	1,757
2025-03-05	1,678	1,701	1,666	1,692	11,700	1,692
2025-03-04	1,685	1,705	1,665	1,687	25,000	1,687
2025-03-03	1,738	1,738	1,676	1,712	25,000	1,712
2025-02-28	1,779	1,780	1,717	1,717	23,600	1,717
2025-02-27	1,723	1,819	1,722	1,800	15,400	1,800
2025-02-26	1,738	1,749	1,722	1,728	4,500	1,728
2025-02-25	1,702	1,750	1,700	1,736	16,600	1,736
2025-02-21	1,800	1,800	1,724	1,742	27,900	1,742
2025-02-20	1,750	1,820	1,725	1,803	44,200	1,803
2025-02-19	1,725	1,754	1,725	1,754	18,100	1,754
2025-02-18	1,679	1,728	1,673	1,712	10,900	1,712
2025-02-17	1,670	1,701	1,662	1,690	17,700	1,690
2025-02-14	1,677	1,698	1,659	1,659	24,200	1,659
2025-02-13	1,740	1,740	1,675	1,703	48,000	1,703
2025-02-12	1,799	1,805	1,728	1,757	48,000	1,757
2025-02-10	1,720	1,741	1,710	1,740	13,200	1,740
2025-02-07	1,754	1,758	1,696	1,710	20,800	1,710
2025-02-06	1,661	1,780	1,656	1,750	65,400	1,750
2025-02-05	1,631	1,640	1,612	1,621	13,200	1,621
2025-02-04	1,595	1,634	1,595	1,627	13,700	1,627
2025-02-03	1,564	1,597	1,560	1,597	11,700	1,597
2025-01-31	1,560	1,602	1,558	1,560	38,800	1,560
2025-01-30	1,612	1,612	1,541	1,541	82,900	1,541
2025-01-29	1,589	1,642	1,575	1,620	41,500	1,620
2025-01-28	1,611	1,632	1,587	1,589	10,600	1,589
2025-01-27	1,642	1,654	1,606	1,610	21,700	1,610
2025-01-24	1,611	1,622	1,586	1,622	21,900	1,622
2025-01-23	1,635	1,635	1,591	1,612	20,800	1,612
2025-01-22	1,652	1,673	1,613	1,644	20,600	1,644
2025-01-21	1,595	1,643	1,595	1,628	16,300	1,628
2025-01-20	1,510	1,599	1,510	1,566	14,400	1,566
2025-01-17	1,518	1,519	1,497	1,501	14,000	1,501
2025-01-16	1,543	1,544	1,484	1,517	20,500	1,517
2025-01-15	1,538	1,552	1,514	1,530	12,700	1,530
2025-01-14	1,542	1,545	1,510	1,517	12,900	1,517
2025-01-10	1,572	1,572	1,538	1,558	6,500	1,558
2025-01-09	1,602	1,613	1,572	1,572	9,100	1,572
2025-01-08	1,598	1,613	1,586	1,613	8,400	1,613
2025-01-07	1,661	1,661	1,598	1,614	17,700	1,614
2025-01-06	1,671	1,671	1,640	1,643	6,000	1,643

分割・併合履歴： [2013-06-26]1株→1.5株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株

2025年11月
日	月	火	水	木	金	土
						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
« 10月31日