2924 イフジ産業(株) 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
2024-05-231,3321,3361,3181,32612,9001,326
2024-05-221,3501,3501,3311,3325,9001,332
2024-05-211,3571,3571,3371,3395,8001,339
2024-05-201,3541,3651,3441,35312,1001,353
2024-05-171,3271,3401,3271,3334,2001,333
2024-05-161,3361,3361,3201,33410,6001,334
2024-05-151,3841,3841,3351,33633,0001,336
2024-05-141,3781,3971,3691,3849,1001,384
2024-05-131,3801,3841,3591,36721,4001,367
2024-05-101,4121,4121,3821,3839,9001,383
2024-05-091,4131,4151,3751,41219,4001,412
2024-05-081,3601,4021,3561,40155,8001,401
2024-05-071,4571,4571,3861,44549,4001,445
2024-05-021,4311,4581,4311,43616,0001,436
2024-05-011,4201,4231,4051,41812,7001,418
2024-04-301,4271,4471,4121,42024,8001,420
2024-04-261,4421,4421,3971,39744,4001,397
2024-04-251,4511,4531,4331,44211,2001,442
2024-04-241,4761,4761,4351,45118,5001,451
2024-04-231,4201,4501,4201,44918,3001,449
2024-04-221,3881,4211,3881,40423,3001,404
2024-04-191,3771,3771,3291,35824,8001,358
2024-04-181,3411,3861,3411,37710,3001,377
2024-04-171,3601,3741,3301,34116,6001,341
2024-04-161,3931,3931,3551,36017,7001,360
2024-04-151,3801,4191,3801,3959,6001,395
2024-04-121,3851,4071,3761,39311,6001,393
2024-04-111,3661,3831,3601,3708,7001,370
2024-04-101,3901,4011,3731,37619,1001,376
2024-04-091,4151,4151,3871,39212,5001,392
2024-04-081,4151,4301,4001,40713,5001,407
2024-04-051,4051,4051,3841,38514,6001,385
2024-04-041,4441,4471,4151,41514,9001,415
2024-04-031,4511,4691,4341,44414,8001,444
2024-04-021,5121,5121,4511,45415,3001,454
2024-04-011,5341,5341,4801,51811,4001,518
2024-03-291,4851,5161,4831,51014,1001,510
2024-03-281,4821,4941,4681,47214,7001,472
2024-03-271,4981,5291,4951,50417,2001,504
2024-03-261,4801,5181,4671,49136,9001,491
2024-03-251,4661,4951,4501,47623,2001,476
2024-03-221,4981,4981,4351,46635,8001,466
2024-03-211,5051,5051,4821,48613,7001,486
2024-03-191,4751,4971,4561,48512,2001,485
2024-03-181,4601,4801,4601,4797,7001,479
2024-03-151,4711,4861,4641,4666,7001,466
2024-03-141,4811,4811,4611,4616,5001,461
2024-03-131,4981,5141,4701,4819,3001,481
2024-03-121,4651,5031,4441,48712,8001,487
2024-03-111,4991,5101,4601,48518,5001,485
2024-03-081,4841,5321,4791,50923,6001,509
2024-03-071,5081,5351,4881,49523,6001,495
2024-03-061,5601,5791,5031,50837,8001,508
2024-03-051,5451,6281,5421,60078,9001,600
2024-03-041,4531,5881,4441,545101,7001,545
2024-03-011,3631,4441,3631,42652,3001,426
2024-02-291,3771,3831,3631,37810,9001,378
2024-02-281,3971,4031,3751,39516,2001,395
2024-02-271,4051,4151,3851,39720,5001,397
2024-02-261,4151,4381,4061,40713,4001,407
2024-02-221,4391,4441,4111,42317,0001,423
2024-02-211,4601,4681,4231,42616,2001,426
2024-02-201,4581,4731,4401,45224,4001,452
2024-02-191,3901,4581,3851,45832,8001,458
2024-02-161,3541,4101,3541,37626,7001,376
2024-02-151,3351,3631,3211,35029,8001,350
2024-02-141,2991,3651,2961,323133,9001,323
2024-02-131,4101,4341,3971,43256,5001,432
2024-02-091,3911,4041,3851,40315,0001,403
2024-02-081,4191,4191,3861,39321,8001,393
2024-02-071,4231,4371,4091,41413,7001,414
2024-02-061,4321,4321,3921,41325,2001,413
2024-02-051,4671,4701,4311,43424,3001,434
2024-02-021,4341,4881,4281,46749,7001,467
2024-02-011,3851,4001,3801,38517,2001,385
2024-01-311,3651,3901,3571,38420,2001,384
2024-01-301,3701,3791,3511,35148,7001,351
2024-01-291,3431,3601,3401,36014,3001,360
2024-01-261,3401,3471,3361,3387,8001,338
2024-01-251,3441,3491,3341,34112,2001,341
2024-01-241,3231,3451,3231,33313,7001,333
2024-01-231,3251,3351,3201,32314,2001,323
2024-01-221,3001,3351,3001,32513,4001,325
2024-01-191,3211,3211,2871,29926,0001,299
2024-01-181,3101,3211,3101,3179,1001,317
2024-01-171,3351,3561,3141,31428,8001,314
2024-01-161,3511,3511,3101,32526,8001,325
2024-01-151,3301,3561,3301,35115,2001,351
2024-01-121,3581,3691,3221,32831,9001,328
2024-01-111,3711,3711,3481,35618,2001,356
2024-01-101,3551,3821,3541,37620,6001,376
2024-01-091,3501,3671,3351,34520,6001,345
2024-01-051,3531,3601,3431,3508,1001,350
2024-01-041,3491,3551,3131,35123,7001,351

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