3845 (株)アイフリークモバイル 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 |
---|---|---|---|---|---|---|
2025-02-12 | 83 | 85 | 82 | 83 | 49,900 | 83 |
2025-02-10 | 82 | 82 | 81 | 82 | 17,800 | 82 |
2025-02-07 | 81 | 81 | 80 | 81 | 100,400 | 81 |
2025-02-06 | 82 | 83 | 81 | 82 | 6,000 | 82 |
2025-02-05 | 83 | 83 | 81 | 82 | 46,700 | 82 |
2025-02-04 | 83 | 83 | 82 | 83 | 11,600 | 83 |
2025-02-03 | 84 | 84 | 81 | 82 | 21,800 | 82 |
2025-01-31 | 82 | 84 | 82 | 84 | 15,900 | 84 |
2025-01-30 | 83 | 84 | 83 | 84 | 10,100 | 84 |
2025-01-29 | 84 | 84 | 83 | 84 | 14,600 | 84 |
2025-01-28 | 84 | 85 | 82 | 84 | 72,900 | 84 |
2025-01-27 | 84 | 84 | 83 | 84 | 68,000 | 84 |
2025-01-24 | 81 | 87 | 80 | 84 | 279,000 | 84 |
2025-01-23 | 81 | 81 | 79 | 79 | 15,300 | 79 |
2025-01-22 | 80 | 81 | 79 | 80 | 21,000 | 80 |
2025-01-21 | 80 | 80 | 79 | 79 | 2,400 | 79 |
2025-01-20 | 80 | 80 | 79 | 80 | 35,800 | 80 |
2025-01-17 | 80 | 81 | 79 | 79 | 97,400 | 79 |
2025-01-16 | 81 | 83 | 80 | 82 | 157,400 | 82 |
2025-01-15 | 81 | 83 | 81 | 81 | 47,700 | 81 |
2025-01-14 | 82 | 83 | 81 | 81 | 160,400 | 81 |
2025-01-10 | 83 | 85 | 83 | 85 | 20,700 | 85 |
2025-01-09 | 86 | 86 | 84 | 84 | 19,600 | 84 |
2025-01-08 | 85 | 86 | 83 | 86 | 43,000 | 86 |
2025-01-07 | 85 | 86 | 82 | 86 | 135,700 | 86 |
2025-01-06 | 84 | 86 | 84 | 85 | 74,700 | 85 |
分割・併合履歴 : [2013-09-26]1株→100株 [2011-02-04]1株→4株