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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,409 | 1,409 | 1,391 | 1,397 | 3,800 | 1,397 |
| 2024-07-25 | 1,421 | 1,421 | 1,380 | 1,414 | 12,500 | 1,414 |
| 2024-07-24 | 1,432 | 1,433 | 1,408 | 1,418 | 6,300 | 1,418 |
| 2024-07-23 | 1,420 | 1,429 | 1,414 | 1,422 | 3,800 | 1,422 |
| 2024-07-22 | 1,420 | 1,420 | 1,403 | 1,420 | 3,700 | 1,420 |
| 2024-07-19 | 1,418 | 1,418 | 1,392 | 1,409 | 6,700 | 1,409 |
| 2024-07-18 | 1,424 | 1,427 | 1,405 | 1,423 | 3,800 | 1,423 |
| 2024-07-17 | 1,419 | 1,429 | 1,394 | 1,420 | 4,900 | 1,420 |
| 2024-07-16 | 1,408 | 1,427 | 1,408 | 1,412 | 4,400 | 1,412 |
| 2024-07-12 | 1,371 | 1,420 | 1,371 | 1,393 | 15,400 | 1,393 |
| 2024-07-11 | 1,367 | 1,394 | 1,366 | 1,371 | 9,000 | 1,371 |
| 2024-07-10 | 1,402 | 1,405 | 1,365 | 1,365 | 15,800 | 1,365 |
| 2024-07-09 | 1,389 | 1,393 | 1,376 | 1,388 | 4,200 | 1,388 |
| 2024-07-08 | 1,385 | 1,397 | 1,381 | 1,397 | 6,200 | 1,397 |
| 2024-07-05 | 1,397 | 1,398 | 1,360 | 1,385 | 13,300 | 1,385 |
| 2024-07-04 | 1,378 | 1,397 | 1,377 | 1,386 | 6,700 | 1,386 |
| 2024-07-03 | 1,380 | 1,389 | 1,375 | 1,378 | 5,900 | 1,378 |
| 2024-07-02 | 1,424 | 1,424 | 1,362 | 1,380 | 7,200 | 1,380 |
| 2024-07-01 | 1,410 | 1,439 | 1,408 | 1,409 | 11,000 | 1,409 |
| 2024-06-28 | 1,402 | 1,416 | 1,390 | 1,408 | 4,300 | 1,408 |
| 2024-06-27 | 1,417 | 1,420 | 1,395 | 1,395 | 5,700 | 1,395 |
| 2024-06-26 | 1,399 | 1,416 | 1,394 | 1,409 | 3,700 | 1,409 |
| 2024-06-25 | 1,396 | 1,410 | 1,390 | 1,393 | 9,900 | 1,393 |
| 2024-06-24 | 1,382 | 1,396 | 1,382 | 1,395 | 3,500 | 1,395 |
| 2024-06-21 | 1,382 | 1,390 | 1,374 | 1,387 | 3,600 | 1,387 |
| 2024-06-20 | 1,367 | 1,384 | 1,366 | 1,382 | 5,000 | 1,382 |
| 2024-06-19 | 1,363 | 1,397 | 1,363 | 1,379 | 6,700 | 1,379 |
| 2024-06-18 | 1,382 | 1,382 | 1,361 | 1,363 | 3,600 | 1,363 |
| 2024-06-17 | 1,358 | 1,382 | 1,358 | 1,382 | 6,800 | 1,382 |
| 2024-06-14 | 1,385 | 1,394 | 1,360 | 1,373 | 8,900 | 1,373 |
| 2024-06-13 | 1,375 | 1,399 | 1,355 | 1,355 | 9,900 | 1,355 |
| 2024-06-12 | 1,355 | 1,370 | 1,350 | 1,365 | 7,600 | 1,365 |
| 2024-06-11 | 1,355 | 1,369 | 1,345 | 1,355 | 8,600 | 1,355 |
| 2024-06-10 | 1,342 | 1,359 | 1,342 | 1,354 | 6,700 | 1,354 |
| 2024-06-07 | 1,335 | 1,344 | 1,335 | 1,336 | 4,000 | 1,336 |
| 2024-06-06 | 1,340 | 1,352 | 1,335 | 1,335 | 4,200 | 1,335 |
| 2024-06-05 | 1,338 | 1,364 | 1,338 | 1,343 | 7,400 | 1,343 |
| 2024-06-04 | 1,352 | 1,352 | 1,337 | 1,338 | 3,100 | 1,338 |
| 2024-06-03 | 1,360 | 1,375 | 1,346 | 1,352 | 14,300 | 1,352 |
| 2024-05-31 | 1,328 | 1,354 | 1,323 | 1,345 | 11,800 | 1,345 |
| 2024-05-30 | 1,323 | 1,338 | 1,320 | 1,330 | 9,300 | 1,330 |
| 2024-05-29 | 1,322 | 1,355 | 1,322 | 1,334 | 19,900 | 1,334 |
| 2024-05-28 | 1,331 | 1,340 | 1,318 | 1,319 | 4,000 | 1,319 |
| 2024-05-27 | 1,325 | 1,332 | 1,317 | 1,326 | 5,500 | 1,326 |
| 2024-05-24 | 1,326 | 1,326 | 1,315 | 1,316 | 7,200 | 1,316 |
| 2024-05-23 | 1,332 | 1,336 | 1,318 | 1,326 | 12,900 | 1,326 |
| 2024-05-22 | 1,350 | 1,350 | 1,331 | 1,332 | 5,900 | 1,332 |
| 2024-05-21 | 1,357 | 1,357 | 1,337 | 1,339 | 5,800 | 1,339 |
| 2024-05-20 | 1,354 | 1,365 | 1,344 | 1,353 | 12,100 | 1,353 |
| 2024-05-17 | 1,327 | 1,340 | 1,327 | 1,333 | 4,200 | 1,333 |
| 2024-05-16 | 1,336 | 1,336 | 1,320 | 1,334 | 10,600 | 1,334 |
| 2024-05-15 | 1,384 | 1,384 | 1,335 | 1,336 | 33,000 | 1,336 |
| 2024-05-14 | 1,378 | 1,397 | 1,369 | 1,384 | 9,100 | 1,384 |
| 2024-05-13 | 1,380 | 1,384 | 1,359 | 1,367 | 21,400 | 1,367 |
| 2024-05-10 | 1,412 | 1,412 | 1,382 | 1,383 | 9,900 | 1,383 |
| 2024-05-09 | 1,413 | 1,415 | 1,375 | 1,412 | 19,400 | 1,412 |
| 2024-05-08 | 1,360 | 1,402 | 1,356 | 1,401 | 55,800 | 1,401 |
| 2024-05-07 | 1,457 | 1,457 | 1,386 | 1,445 | 49,400 | 1,445 |
| 2024-05-02 | 1,431 | 1,458 | 1,431 | 1,436 | 16,000 | 1,436 |
| 2024-05-01 | 1,420 | 1,423 | 1,405 | 1,418 | 12,700 | 1,418 |
| 2024-04-30 | 1,427 | 1,447 | 1,412 | 1,420 | 24,800 | 1,420 |
| 2024-04-26 | 1,442 | 1,442 | 1,397 | 1,397 | 44,400 | 1,397 |
| 2024-04-25 | 1,451 | 1,453 | 1,433 | 1,442 | 11,200 | 1,442 |
| 2024-04-24 | 1,476 | 1,476 | 1,435 | 1,451 | 18,500 | 1,451 |
| 2024-04-23 | 1,420 | 1,450 | 1,420 | 1,449 | 18,300 | 1,449 |
| 2024-04-22 | 1,388 | 1,421 | 1,388 | 1,404 | 23,300 | 1,404 |
| 2024-04-19 | 1,377 | 1,377 | 1,329 | 1,358 | 24,800 | 1,358 |
| 2024-04-18 | 1,341 | 1,386 | 1,341 | 1,377 | 10,300 | 1,377 |
| 2024-04-17 | 1,360 | 1,374 | 1,330 | 1,341 | 16,600 | 1,341 |
| 2024-04-16 | 1,393 | 1,393 | 1,355 | 1,360 | 17,700 | 1,360 |
| 2024-04-15 | 1,380 | 1,419 | 1,380 | 1,395 | 9,600 | 1,395 |
| 2024-04-12 | 1,385 | 1,407 | 1,376 | 1,393 | 11,600 | 1,393 |
| 2024-04-11 | 1,366 | 1,383 | 1,360 | 1,370 | 8,700 | 1,370 |
| 2024-04-10 | 1,390 | 1,401 | 1,373 | 1,376 | 19,100 | 1,376 |
| 2024-04-09 | 1,415 | 1,415 | 1,387 | 1,392 | 12,500 | 1,392 |
| 2024-04-08 | 1,415 | 1,430 | 1,400 | 1,407 | 13,500 | 1,407 |
| 2024-04-05 | 1,405 | 1,405 | 1,384 | 1,385 | 14,600 | 1,385 |
| 2024-04-04 | 1,444 | 1,447 | 1,415 | 1,415 | 14,900 | 1,415 |
| 2024-04-03 | 1,451 | 1,469 | 1,434 | 1,444 | 14,800 | 1,444 |
| 2024-04-02 | 1,512 | 1,512 | 1,451 | 1,454 | 15,300 | 1,454 |
| 2024-04-01 | 1,534 | 1,534 | 1,480 | 1,518 | 11,400 | 1,518 |
| 2024-03-29 | 1,485 | 1,516 | 1,483 | 1,510 | 14,100 | 1,510 |
| 2024-03-28 | 1,482 | 1,494 | 1,468 | 1,472 | 14,700 | 1,472 |
| 2024-03-27 | 1,498 | 1,529 | 1,495 | 1,504 | 17,200 | 1,504 |
| 2024-03-26 | 1,480 | 1,518 | 1,467 | 1,491 | 36,900 | 1,491 |
| 2024-03-25 | 1,466 | 1,495 | 1,450 | 1,476 | 23,200 | 1,476 |
| 2024-03-22 | 1,498 | 1,498 | 1,435 | 1,466 | 35,800 | 1,466 |
| 2024-03-21 | 1,505 | 1,505 | 1,482 | 1,486 | 13,700 | 1,486 |
| 2024-03-19 | 1,475 | 1,497 | 1,456 | 1,485 | 12,200 | 1,485 |
| 2024-03-18 | 1,460 | 1,480 | 1,460 | 1,479 | 7,700 | 1,479 |
| 2024-03-15 | 1,471 | 1,486 | 1,464 | 1,466 | 6,700 | 1,466 |
| 2024-03-14 | 1,481 | 1,481 | 1,461 | 1,461 | 6,500 | 1,461 |
| 2024-03-13 | 1,498 | 1,514 | 1,470 | 1,481 | 9,300 | 1,481 |
| 2024-03-12 | 1,465 | 1,503 | 1,444 | 1,487 | 12,800 | 1,487 |
| 2024-03-11 | 1,499 | 1,510 | 1,460 | 1,485 | 18,500 | 1,485 |
| 2024-03-08 | 1,484 | 1,532 | 1,479 | 1,509 | 23,600 | 1,509 |
| 2024-03-07 | 1,508 | 1,535 | 1,488 | 1,495 | 23,600 | 1,495 |
| 2024-03-06 | 1,560 | 1,579 | 1,503 | 1,508 | 37,800 | 1,508 |
| 2024-03-05 | 1,545 | 1,628 | 1,542 | 1,600 | 78,900 | 1,600 |
| 2024-03-04 | 1,453 | 1,588 | 1,444 | 1,545 | 101,700 | 1,545 |
| 2024-03-01 | 1,363 | 1,444 | 1,363 | 1,426 | 52,300 | 1,426 |
| 2024-02-29 | 1,377 | 1,383 | 1,363 | 1,378 | 10,900 | 1,378 |
| 2024-02-28 | 1,397 | 1,403 | 1,375 | 1,395 | 16,200 | 1,395 |
| 2024-02-27 | 1,405 | 1,415 | 1,385 | 1,397 | 20,500 | 1,397 |
| 2024-02-26 | 1,415 | 1,438 | 1,406 | 1,407 | 13,400 | 1,407 |
| 2024-02-22 | 1,439 | 1,444 | 1,411 | 1,423 | 17,000 | 1,423 |
| 2024-02-21 | 1,460 | 1,468 | 1,423 | 1,426 | 16,200 | 1,426 |
| 2024-02-20 | 1,458 | 1,473 | 1,440 | 1,452 | 24,400 | 1,452 |
| 2024-02-19 | 1,390 | 1,458 | 1,385 | 1,458 | 32,800 | 1,458 |
| 2024-02-16 | 1,354 | 1,410 | 1,354 | 1,376 | 26,700 | 1,376 |
| 2024-02-15 | 1,335 | 1,363 | 1,321 | 1,350 | 29,800 | 1,350 |
| 2024-02-14 | 1,299 | 1,365 | 1,296 | 1,323 | 133,900 | 1,323 |
| 2024-02-13 | 1,410 | 1,434 | 1,397 | 1,432 | 56,500 | 1,432 |
| 2024-02-09 | 1,391 | 1,404 | 1,385 | 1,403 | 15,000 | 1,403 |
| 2024-02-08 | 1,419 | 1,419 | 1,386 | 1,393 | 21,800 | 1,393 |
| 2024-02-07 | 1,423 | 1,437 | 1,409 | 1,414 | 13,700 | 1,414 |
| 2024-02-06 | 1,432 | 1,432 | 1,392 | 1,413 | 25,200 | 1,413 |
| 2024-02-05 | 1,467 | 1,470 | 1,431 | 1,434 | 24,300 | 1,434 |
| 2024-02-02 | 1,434 | 1,488 | 1,428 | 1,467 | 49,700 | 1,467 |
| 2024-02-01 | 1,385 | 1,400 | 1,380 | 1,385 | 17,200 | 1,385 |
| 2024-01-31 | 1,365 | 1,390 | 1,357 | 1,384 | 20,200 | 1,384 |
| 2024-01-30 | 1,370 | 1,379 | 1,351 | 1,351 | 48,700 | 1,351 |
| 2024-01-29 | 1,343 | 1,360 | 1,340 | 1,360 | 14,300 | 1,360 |
| 2024-01-26 | 1,340 | 1,347 | 1,336 | 1,338 | 7,800 | 1,338 |
| 2024-01-25 | 1,344 | 1,349 | 1,334 | 1,341 | 12,200 | 1,341 |
| 2024-01-24 | 1,323 | 1,345 | 1,323 | 1,333 | 13,700 | 1,333 |
| 2024-01-23 | 1,325 | 1,335 | 1,320 | 1,323 | 14,200 | 1,323 |
| 2024-01-22 | 1,300 | 1,335 | 1,300 | 1,325 | 13,400 | 1,325 |
| 2024-01-19 | 1,321 | 1,321 | 1,287 | 1,299 | 26,000 | 1,299 |
| 2024-01-18 | 1,310 | 1,321 | 1,310 | 1,317 | 9,100 | 1,317 |
| 2024-01-17 | 1,335 | 1,356 | 1,314 | 1,314 | 28,800 | 1,314 |
| 2024-01-16 | 1,351 | 1,351 | 1,310 | 1,325 | 26,800 | 1,325 |
| 2024-01-15 | 1,330 | 1,356 | 1,330 | 1,351 | 15,200 | 1,351 |
| 2024-01-12 | 1,358 | 1,369 | 1,322 | 1,328 | 31,900 | 1,328 |
| 2024-01-11 | 1,371 | 1,371 | 1,348 | 1,356 | 18,200 | 1,356 |
| 2024-01-10 | 1,355 | 1,382 | 1,354 | 1,376 | 20,600 | 1,376 |
| 2024-01-09 | 1,350 | 1,367 | 1,335 | 1,345 | 20,600 | 1,345 |
| 2024-01-05 | 1,353 | 1,360 | 1,343 | 1,350 | 8,100 | 1,350 |
| 2024-01-04 | 1,349 | 1,355 | 1,313 | 1,351 | 23,700 | 1,351 |
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
