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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 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