3845 (株)アイフリークモバイル 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 95 | 97 | 94 | 96 | 47,700 | 96 |
| 2024-04-26 | 95 | 96 | 93 | 95 | 43,100 | 95 |
| 2024-04-25 | 93 | 96 | 92 | 94 | 93,700 | 94 |
| 2024-04-24 | 93 | 93 | 92 | 92 | 15,800 | 92 |
| 2024-04-23 | 90 | 94 | 90 | 93 | 60,200 | 93 |
| 2024-04-22 | 91 | 92 | 90 | 91 | 58,500 | 91 |
| 2024-04-19 | 91 | 92 | 90 | 91 | 31,100 | 91 |
| 2024-04-18 | 91 | 92 | 91 | 91 | 2,600 | 91 |
| 2024-04-17 | 93 | 94 | 91 | 91 | 46,800 | 91 |
| 2024-04-16 | 93 | 93 | 92 | 92 | 28,600 | 92 |
| 2024-04-15 | 93 | 94 | 92 | 93 | 11,400 | 93 |
| 2024-04-12 | 92 | 94 | 92 | 93 | 21,600 | 93 |
| 2024-04-11 | 93 | 93 | 93 | 93 | 9,600 | 93 |
| 2024-04-10 | 94 | 94 | 93 | 93 | 7,200 | 93 |
| 2024-04-09 | 95 | 95 | 93 | 93 | 24,100 | 93 |
| 2024-04-08 | 92 | 95 | 90 | 95 | 46,000 | 95 |
| 2024-04-05 | 90 | 92 | 89 | 92 | 35,000 | 92 |
| 2024-04-04 | 91 | 92 | 90 | 90 | 26,800 | 90 |
| 2024-04-03 | 92 | 92 | 89 | 91 | 79,400 | 91 |
| 2024-04-02 | 93 | 95 | 93 | 93 | 21,700 | 93 |
| 2024-04-01 | 94 | 95 | 93 | 94 | 21,200 | 94 |
| 2024-03-29 | 94 | 96 | 93 | 94 | 51,900 | 94 |
| 2024-03-28 | 95 | 97 | 93 | 93 | 57,300 | 93 |
| 2024-03-27 | 95 | 95 | 93 | 94 | 46,800 | 94 |
| 2024-03-26 | 93 | 97 | 93 | 94 | 112,000 | 94 |
| 2024-03-25 | 93 | 94 | 92 | 92 | 23,400 | 92 |
| 2024-03-22 | 92 | 93 | 91 | 93 | 30,600 | 93 |
| 2024-03-21 | 92 | 94 | 92 | 93 | 16,000 | 93 |
| 2024-03-19 | 93 | 93 | 92 | 92 | 22,300 | 92 |
| 2024-03-18 | 91 | 95 | 91 | 93 | 39,600 | 93 |
| 2024-03-15 | 92 | 93 | 92 | 92 | 11,500 | 92 |
| 2024-03-14 | 92 | 93 | 92 | 92 | 27,500 | 92 |
| 2024-03-13 | 93 | 94 | 92 | 92 | 19,700 | 92 |
| 2024-03-12 | 92 | 94 | 91 | 93 | 53,900 | 93 |
| 2024-03-11 | 91 | 93 | 91 | 92 | 62,400 | 92 |
| 2024-03-08 | 93 | 94 | 91 | 93 | 70,100 | 93 |
| 2024-03-07 | 95 | 95 | 92 | 93 | 48,300 | 93 |
| 2024-03-06 | 93 | 94 | 91 | 94 | 42,700 | 94 |
| 2024-03-05 | 92 | 93 | 91 | 92 | 34,900 | 92 |
| 2024-03-04 | 93 | 93 | 91 | 91 | 69,300 | 91 |
| 2024-03-01 | 92 | 96 | 92 | 92 | 101,000 | 92 |
| 2024-02-29 | 91 | 94 | 91 | 92 | 100,000 | 92 |
| 2024-02-28 | 91 | 92 | 90 | 91 | 57,100 | 91 |
| 2024-02-27 | 91 | 91 | 90 | 91 | 93,200 | 91 |
| 2024-02-26 | 90 | 93 | 90 | 92 | 56,500 | 92 |
| 2024-02-22 | 93 | 93 | 90 | 92 | 33,700 | 92 |
| 2024-02-21 | 92 | 92 | 90 | 91 | 28,300 | 91 |
| 2024-02-20 | 91 | 92 | 89 | 92 | 40,000 | 92 |
| 2024-02-19 | 87 | 92 | 86 | 91 | 194,600 | 91 |
| 2024-02-16 | 88 | 89 | 85 | 85 | 360,100 | 85 |
| 2024-02-15 | 92 | 92 | 89 | 89 | 143,300 | 89 |
| 2024-02-14 | 100 | 101 | 92 | 93 | 288,600 | 93 |
| 2024-02-13 | 100 | 101 | 99 | 100 | 116,400 | 100 |
| 2024-02-09 | 100 | 101 | 99 | 101 | 73,400 | 101 |
| 2024-02-08 | 102 | 102 | 99 | 100 | 71,600 | 100 |
| 2024-02-07 | 102 | 103 | 100 | 102 | 90,700 | 102 |
| 2024-02-06 | 101 | 103 | 100 | 102 | 46,100 | 102 |
| 2024-02-05 | 100 | 101 | 99 | 100 | 74,200 | 100 |
| 2024-02-02 | 101 | 102 | 99 | 99 | 68,100 | 99 |
| 2024-02-01 | 100 | 101 | 99 | 100 | 64,300 | 100 |
| 2024-01-31 | 101 | 102 | 99 | 100 | 47,900 | 100 |
| 2024-01-30 | 102 | 103 | 99 | 101 | 200,100 | 101 |
| 2024-01-29 | 106 | 106 | 101 | 102 | 412,700 | 102 |
| 2024-01-26 | 102 | 129 | 102 | 105 | 4,026,300 | 105 |
| 2024-01-25 | 103 | 104 | 102 | 102 | 21,200 | 102 |
| 2024-01-24 | 104 | 104 | 102 | 102 | 9,300 | 102 |
| 2024-01-23 | 102 | 106 | 102 | 102 | 95,000 | 102 |
| 2024-01-22 | 102 | 104 | 101 | 102 | 67,300 | 102 |
| 2024-01-19 | 97 | 102 | 96 | 102 | 210,700 | 102 |
| 2024-01-18 | 98 | 98 | 96 | 96 | 14,400 | 96 |
| 2024-01-17 | 98 | 99 | 97 | 97 | 65,300 | 97 |
| 2024-01-16 | 98 | 99 | 96 | 98 | 56,000 | 98 |
| 2024-01-15 | 97 | 99 | 97 | 98 | 39,300 | 98 |
| 2024-01-12 | 97 | 99 | 97 | 98 | 14,700 | 98 |
| 2024-01-11 | 96 | 99 | 96 | 98 | 83,900 | 98 |
| 2024-01-10 | 97 | 98 | 96 | 97 | 29,200 | 97 |
| 2024-01-09 | 97 | 98 | 96 | 97 | 75,300 | 97 |
| 2024-01-05 | 97 | 99 | 95 | 96 | 263,500 | 96 |
| 2024-01-04 | 98 | 100 | 95 | 97 | 159,400 | 97 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-04]1株→4株
