3845 (株)アイフリークモバイル の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 198 | 220 | 186 | 189 | 5,665,700 | 189 |
2018-12-27 | 177 | 178 | 170 | 173 | 551,500 | 173 |
2018-12-26 | 174 | 178 | 169 | 172 | 427,400 | 172 |
2018-12-25 | 178 | 186 | 172 | 173 | 312,200 | 173 |
2018-12-21 | 186 | 200 | 180 | 188 | 527,500 | 188 |
2018-12-20 | 192 | 196 | 187 | 187 | 179,200 | 187 |
2018-12-19 | 191 | 200 | 189 | 194 | 176,900 | 194 |
2018-12-18 | 195 | 196 | 189 | 189 | 251,800 | 189 |
2018-12-17 | 201 | 203 | 197 | 197 | 160,300 | 197 |
2018-12-14 | 207 | 210 | 201 | 204 | 197,500 | 204 |
2018-12-13 | 206 | 223 | 206 | 210 | 310,600 | 210 |
2018-12-12 | 201 | 208 | 199 | 207 | 191,300 | 207 |
2018-12-11 | 210 | 214 | 200 | 200 | 301,500 | 200 |
2018-12-10 | 218 | 220 | 210 | 210 | 278,800 | 210 |
2018-12-07 | 223 | 227 | 221 | 223 | 152,900 | 223 |
2018-12-06 | 235 | 248 | 223 | 224 | 504,400 | 224 |
2018-12-05 | 228 | 231 | 226 | 227 | 113,900 | 227 |
2018-12-04 | 237 | 237 | 229 | 232 | 190,600 | 232 |
2018-12-03 | 240 | 271 | 235 | 236 | 1,330,000 | 236 |
2018-11-30 | 230 | 236 | 230 | 233 | 94,900 | 233 |
2018-11-29 | 238 | 239 | 230 | 231 | 139,700 | 231 |
2018-11-28 | 232 | 238 | 231 | 237 | 69,900 | 237 |
2018-11-27 | 229 | 234 | 227 | 233 | 91,400 | 233 |
2018-11-26 | 223 | 230 | 221 | 230 | 113,900 | 230 |
2018-11-22 | 220 | 223 | 218 | 221 | 107,500 | 221 |
2018-11-21 | 224 | 228 | 219 | 220 | 209,700 | 220 |
2018-11-20 | 231 | 235 | 224 | 225 | 192,800 | 225 |
2018-11-19 | 235 | 238 | 232 | 236 | 89,000 | 236 |
2018-11-16 | 232 | 242 | 232 | 235 | 111,800 | 235 |
2018-11-15 | 235 | 242 | 232 | 233 | 142,000 | 233 |
2018-11-14 | 243 | 247 | 237 | 237 | 154,900 | 237 |
2018-11-13 | 235 | 252 | 234 | 245 | 361,000 | 245 |
2018-11-12 | 249 | 250 | 238 | 239 | 264,900 | 239 |
2018-11-09 | 248 | 257 | 248 | 250 | 283,800 | 250 |
2018-11-08 | 251 | 252 | 246 | 250 | 123,100 | 250 |
2018-11-07 | 247 | 251 | 241 | 247 | 241,800 | 247 |
2018-11-06 | 261 | 269 | 246 | 247 | 553,000 | 247 |
2018-11-05 | 246 | 266 | 243 | 253 | 671,100 | 253 |
2018-11-02 | 244 | 257 | 240 | 243 | 836,900 | 243 |
2018-11-01 | 242 | 313 | 229 | 252 | 5,148,800 | 252 |
2018-10-31 | 227 | 235 | 227 | 234 | 94,600 | 234 |
2018-10-30 | 220 | 231 | 216 | 227 | 222,000 | 227 |
2018-10-29 | 220 | 225 | 218 | 218 | 271,800 | 218 |
2018-10-26 | 231 | 232 | 219 | 220 | 299,000 | 220 |
2018-10-25 | 229 | 235 | 222 | 223 | 490,600 | 223 |
2018-10-24 | 243 | 255 | 240 | 240 | 145,000 | 240 |
2018-10-23 | 251 | 253 | 240 | 241 | 158,300 | 241 |
2018-10-22 | 251 | 256 | 241 | 252 | 161,800 | 252 |
2018-10-19 | 251 | 251 | 247 | 251 | 152,000 | 251 |
2018-10-18 | 263 | 265 | 252 | 252 | 207,000 | 252 |
2018-10-17 | 258 | 263 | 256 | 259 | 116,700 | 259 |
2018-10-16 | 253 | 259 | 247 | 256 | 162,000 | 256 |
2018-10-15 | 261 | 261 | 252 | 253 | 164,700 | 253 |
2018-10-12 | 248 | 265 | 246 | 264 | 206,900 | 264 |
2018-10-11 | 251 | 264 | 248 | 253 | 625,000 | 253 |
2018-10-10 | 273 | 275 | 257 | 267 | 383,200 | 267 |
2018-10-09 | 284 | 284 | 273 | 274 | 287,300 | 274 |
2018-10-05 | 293 | 296 | 280 | 280 | 326,700 | 280 |
2018-10-04 | 296 | 301 | 293 | 295 | 124,900 | 295 |
2018-10-03 | 306 | 307 | 296 | 298 | 273,300 | 298 |
2018-10-02 | 314 | 315 | 302 | 303 | 313,600 | 303 |
2018-10-01 | 316 | 322 | 311 | 315 | 175,500 | 315 |
2018-09-28 | 314 | 317 | 311 | 315 | 82,600 | 315 |
2018-09-27 | 313 | 320 | 311 | 312 | 172,300 | 312 |
2018-09-26 | 317 | 320 | 309 | 313 | 164,600 | 313 |
2018-09-25 | 313 | 323 | 308 | 318 | 211,000 | 318 |
2018-09-21 | 323 | 325 | 313 | 314 | 238,600 | 314 |
2018-09-20 | 327 | 352 | 320 | 323 | 801,600 | 323 |
2018-09-19 | 310 | 327 | 310 | 324 | 164,100 | 324 |
2018-09-18 | 311 | 312 | 306 | 310 | 234,100 | 310 |
2018-09-14 | 319 | 321 | 306 | 317 | 433,900 | 317 |
2018-09-13 | 317 | 331 | 317 | 324 | 132,800 | 324 |
2018-09-12 | 320 | 325 | 313 | 316 | 229,100 | 316 |
2018-09-11 | 332 | 332 | 312 | 322 | 476,800 | 322 |
2018-09-10 | 335 | 339 | 325 | 327 | 235,200 | 327 |
2018-09-07 | 325 | 340 | 325 | 339 | 295,500 | 339 |
2018-09-06 | 334 | 341 | 323 | 325 | 565,400 | 325 |
2018-09-05 | 377 | 377 | 336 | 339 | 1,116,100 | 339 |
2018-09-04 | 385 | 385 | 370 | 377 | 384,100 | 377 |
2018-09-03 | 374 | 388 | 367 | 381 | 773,700 | 381 |
2018-08-31 | 363 | 373 | 351 | 371 | 447,600 | 371 |
2018-08-30 | 386 | 391 | 370 | 370 | 781,900 | 370 |
2018-08-29 | 370 | 389 | 364 | 386 | 1,150,000 | 386 |
2018-08-28 | 374 | 380 | 360 | 369 | 905,400 | 369 |
2018-08-27 | 348 | 377 | 344 | 373 | 967,700 | 373 |
2018-08-24 | 351 | 351 | 338 | 348 | 219,200 | 348 |
2018-08-23 | 343 | 353 | 340 | 350 | 280,300 | 350 |
2018-08-22 | 334 | 345 | 334 | 344 | 158,500 | 344 |
2018-08-21 | 335 | 348 | 332 | 335 | 401,900 | 335 |
2018-08-20 | 362 | 370 | 333 | 336 | 609,200 | 336 |
2018-08-17 | 358 | 371 | 355 | 369 | 498,300 | 369 |
2018-08-16 | 351 | 362 | 346 | 361 | 359,600 | 361 |
2018-08-15 | 366 | 367 | 353 | 358 | 365,300 | 358 |
2018-08-14 | 346 | 363 | 342 | 361 | 711,500 | 361 |
2018-08-13 | 333 | 355 | 322 | 347 | 1,468,200 | 347 |
2018-08-10 | 325 | 333 | 309 | 309 | 422,800 | 309 |
2018-08-09 | 336 | 336 | 325 | 325 | 192,600 | 325 |
2018-08-08 | 332 | 338 | 330 | 336 | 112,300 | 336 |
2018-08-07 | 341 | 342 | 330 | 332 | 167,000 | 332 |
2018-08-06 | 333 | 343 | 321 | 343 | 296,200 | 343 |
2018-08-03 | 347 | 355 | 331 | 335 | 303,000 | 335 |
2018-08-02 | 352 | 364 | 350 | 352 | 379,600 | 352 |
2018-08-01 | 362 | 362 | 353 | 354 | 247,900 | 354 |
2018-07-31 | 339 | 359 | 333 | 356 | 431,700 | 356 |
2018-07-30 | 353 | 356 | 340 | 344 | 417,400 | 344 |
2018-07-27 | 370 | 374 | 351 | 357 | 477,500 | 357 |
2018-07-26 | 365 | 375 | 362 | 369 | 391,700 | 369 |
2018-07-25 | 372 | 387 | 363 | 365 | 547,800 | 365 |
2018-07-24 | 354 | 378 | 349 | 372 | 1,047,100 | 372 |
2018-07-23 | 366 | 372 | 348 | 349 | 953,400 | 349 |
2018-07-20 | 359 | 379 | 352 | 374 | 748,400 | 374 |
2018-07-19 | 355 | 361 | 349 | 359 | 407,300 | 359 |
2018-07-18 | 343 | 354 | 342 | 354 | 351,400 | 354 |
2018-07-17 | 341 | 356 | 340 | 347 | 683,100 | 347 |
2018-07-13 | 342 | 344 | 329 | 341 | 598,500 | 341 |
2018-07-12 | 338 | 349 | 333 | 345 | 773,200 | 345 |
2018-07-11 | 312 | 339 | 303 | 338 | 559,000 | 338 |
2018-07-10 | 315 | 319 | 308 | 310 | 358,100 | 310 |
2018-07-09 | 313 | 326 | 306 | 319 | 376,800 | 319 |
2018-07-06 | 306 | 314 | 295 | 313 | 482,800 | 313 |
2018-07-05 | 305 | 312 | 291 | 293 | 774,700 | 293 |
2018-07-04 | 322 | 332 | 309 | 310 | 493,800 | 310 |
2018-07-03 | 330 | 341 | 316 | 326 | 563,800 | 326 |
2018-07-02 | 331 | 345 | 328 | 328 | 475,800 | 328 |
2018-06-29 | 320 | 336 | 316 | 332 | 777,200 | 332 |
2018-06-28 | 340 | 351 | 320 | 321 | 992,700 | 321 |
2018-06-27 | 338 | 366 | 338 | 341 | 1,456,900 | 341 |
2018-06-26 | 327 | 349 | 322 | 344 | 1,383,700 | 344 |
2018-06-25 | 364 | 375 | 328 | 331 | 1,656,700 | 331 |
2018-06-22 | 387 | 393 | 354 | 363 | 1,381,200 | 363 |
2018-06-21 | 375 | 401 | 375 | 395 | 736,500 | 395 |
2018-06-20 | 379 | 391 | 354 | 383 | 1,732,800 | 383 |
2018-06-19 | 391 | 402 | 369 | 377 | 1,563,200 | 377 |
2018-06-18 | 405 | 411 | 391 | 395 | 1,066,000 | 395 |
2018-06-15 | 405 | 416 | 388 | 413 | 1,943,400 | 413 |
2018-06-14 | 404 | 426 | 403 | 411 | 1,869,000 | 411 |
2018-06-13 | 433 | 447 | 416 | 416 | 3,200,700 | 416 |
2018-06-12 | 423 | 444 | 413 | 425 | 4,754,700 | 425 |
2018-06-11 | 415 | 434 | 402 | 429 | 4,622,200 | 429 |
2018-06-08 | 406 | 442 | 395 | 413 | 9,801,400 | 413 |
2018-06-07 | 367 | 424 | 360 | 391 | 7,273,500 | 391 |
2018-06-06 | 379 | 404 | 357 | 361 | 4,697,000 | 361 |
2018-06-05 | 387 | 387 | 356 | 375 | 2,361,700 | 375 |
2018-06-04 | 388 | 403 | 371 | 380 | 3,517,900 | 380 |
2018-06-01 | 348 | 395 | 346 | 390 | 5,399,600 | 390 |
2018-05-31 | 367 | 379 | 343 | 348 | 2,610,800 | 348 |
2018-05-30 | 342 | 381 | 337 | 364 | 4,766,200 | 364 |
2018-05-29 | 403 | 411 | 346 | 349 | 6,601,000 | 349 |
2018-05-28 | 374 | 399 | 360 | 397 | 4,059,900 | 397 |
2018-05-25 | 370 | 392 | 358 | 378 | 6,135,100 | 378 |
2018-05-24 | 311 | 393 | 306 | 385 | 10,348,900 | 385 |
2018-05-23 | 311 | 325 | 299 | 315 | 6,176,300 | 315 |
2018-05-22 | 273 | 278 | 272 | 276 | 100,100 | 276 |
2018-05-21 | 268 | 275 | 267 | 273 | 168,700 | 273 |
2018-05-18 | 270 | 277 | 268 | 271 | 255,800 | 271 |
2018-05-17 | 274 | 277 | 259 | 268 | 504,400 | 268 |
2018-05-16 | 283 | 285 | 273 | 275 | 242,400 | 275 |
2018-05-15 | 290 | 292 | 280 | 282 | 208,300 | 282 |
2018-05-14 | 279 | 294 | 276 | 289 | 427,700 | 289 |
2018-05-11 | 296 | 296 | 287 | 289 | 240,700 | 289 |
2018-05-10 | 306 | 307 | 292 | 295 | 368,300 | 295 |
2018-05-09 | 296 | 307 | 296 | 303 | 413,300 | 303 |
2018-05-08 | 302 | 303 | 295 | 295 | 212,300 | 295 |
2018-05-07 | 297 | 304 | 292 | 302 | 344,200 | 302 |
2018-05-02 | 286 | 296 | 285 | 295 | 189,800 | 295 |
2018-05-01 | 295 | 297 | 285 | 285 | 189,800 | 285 |
2018-04-27 | 294 | 297 | 290 | 293 | 160,000 | 293 |
2018-04-26 | 298 | 302 | 291 | 294 | 222,100 | 294 |
2018-04-25 | 285 | 300 | 283 | 297 | 362,100 | 297 |
2018-04-24 | 286 | 294 | 285 | 289 | 209,000 | 289 |
2018-04-23 | 280 | 286 | 279 | 285 | 159,700 | 285 |
2018-04-20 | 288 | 290 | 282 | 284 | 262,300 | 284 |
2018-04-19 | 295 | 297 | 287 | 290 | 231,500 | 290 |
2018-04-18 | 302 | 305 | 286 | 295 | 711,300 | 295 |
2018-04-17 | 280 | 301 | 275 | 296 | 582,800 | 296 |
2018-04-16 | 290 | 292 | 271 | 274 | 368,600 | 274 |
2018-04-13 | 294 | 294 | 283 | 291 | 294,500 | 291 |
2018-04-12 | 286 | 295 | 283 | 295 | 188,900 | 295 |
2018-04-11 | 300 | 302 | 286 | 286 | 350,300 | 286 |
2018-04-10 | 305 | 305 | 299 | 300 | 159,400 | 300 |
2018-04-09 | 294 | 310 | 294 | 305 | 331,800 | 305 |
2018-04-06 | 300 | 310 | 295 | 298 | 655,700 | 298 |
2018-04-05 | 291 | 305 | 288 | 296 | 412,900 | 296 |
2018-04-04 | 292 | 295 | 288 | 290 | 228,200 | 290 |
2018-04-03 | 291 | 299 | 288 | 289 | 257,200 | 289 |
2018-03-30 | 320 | 335 | 284 | 287 | 4,022,600 | 287 |
2018-03-29 | 287 | 312 | 287 | 308 | 970,000 | 308 |
2018-03-28 | 273 | 287 | 273 | 284 | 242,500 | 284 |
2018-03-27 | 279 | 280 | 273 | 273 | 203,700 | 273 |
2018-03-26 | 260 | 276 | 255 | 272 | 286,800 | 272 |
2018-03-23 | 252 | 266 | 252 | 264 | 326,300 | 264 |
2018-03-22 | 253 | 265 | 253 | 260 | 117,100 | 260 |
2018-03-20 | 250 | 257 | 246 | 255 | 192,100 | 255 |
2018-03-19 | 269 | 271 | 255 | 255 | 385,500 | 255 |
2018-03-16 | 285 | 285 | 272 | 272 | 291,900 | 272 |
2018-03-15 | 269 | 281 | 268 | 279 | 197,300 | 279 |
2018-03-14 | 278 | 278 | 230 | 270 | 361,800 | 270 |
2018-03-13 | 282 | 285 | 277 | 279 | 203,600 | 279 |
2018-03-12 | 280 | 290 | 280 | 284 | 343,500 | 284 |
2018-03-09 | 281 | 285 | 273 | 280 | 517,200 | 280 |
2018-03-08 | 271 | 279 | 271 | 275 | 361,000 | 275 |
2018-03-07 | 258 | 274 | 256 | 268 | 521,900 | 268 |
2018-03-06 | 253 | 260 | 250 | 254 | 170,900 | 254 |
2018-03-05 | 263 | 280 | 247 | 250 | 864,400 | 250 |
2018-03-02 | 259 | 261 | 248 | 259 | 526,700 | 259 |
2018-03-01 | 268 | 272 | 265 | 265 | 299,600 | 265 |
2018-02-28 | 271 | 276 | 271 | 271 | 324,700 | 271 |
2018-02-27 | 285 | 287 | 274 | 274 | 451,600 | 274 |
2018-02-26 | 284 | 289 | 277 | 283 | 502,100 | 283 |
2018-02-23 | 282 | 287 | 277 | 284 | 417,900 | 284 |
2018-02-22 | 298 | 298 | 281 | 282 | 637,400 | 282 |
2018-02-21 | 289 | 303 | 288 | 292 | 693,100 | 292 |
2018-02-20 | 313 | 313 | 288 | 291 | 1,487,400 | 291 |
2018-02-19 | 313 | 318 | 303 | 314 | 1,867,300 | 314 |
2018-02-16 | 304 | 304 | 293 | 302 | 1,129,700 | 302 |
2018-02-15 | 288 | 305 | 282 | 304 | 1,930,100 | 304 |
2018-02-14 | 270 | 286 | 266 | 280 | 1,258,300 | 280 |
2018-02-13 | 268 | 273 | 258 | 264 | 566,400 | 264 |
2018-02-09 | 237 | 269 | 237 | 268 | 630,600 | 268 |
2018-02-08 | 240 | 261 | 240 | 261 | 379,400 | 261 |
2018-02-07 | 245 | 249 | 239 | 240 | 153,800 | 240 |
2018-02-06 | 238 | 243 | 229 | 237 | 539,000 | 237 |
2018-02-05 | 244 | 275 | 243 | 253 | 1,364,100 | 253 |
2018-02-02 | 254 | 254 | 245 | 247 | 128,200 | 247 |
2018-02-01 | 248 | 254 | 248 | 250 | 66,100 | 250 |
2018-01-31 | 254 | 255 | 247 | 247 | 161,700 | 247 |
2018-01-30 | 262 | 264 | 253 | 254 | 257,700 | 254 |
2018-01-29 | 273 | 278 | 263 | 264 | 386,700 | 264 |
2018-01-26 | 270 | 271 | 268 | 271 | 65,500 | 271 |
2018-01-25 | 276 | 277 | 268 | 269 | 323,800 | 269 |
2018-01-24 | 263 | 278 | 263 | 277 | 586,900 | 277 |
2018-01-23 | 262 | 265 | 259 | 263 | 173,500 | 263 |
2018-01-22 | 263 | 263 | 258 | 260 | 95,000 | 260 |
2018-01-19 | 260 | 265 | 258 | 260 | 193,200 | 260 |
2018-01-18 | 260 | 263 | 259 | 260 | 117,200 | 260 |
2018-01-17 | 267 | 267 | 259 | 261 | 241,700 | 261 |
2018-01-16 | 263 | 266 | 261 | 266 | 199,500 | 266 |
2018-01-15 | 265 | 266 | 257 | 265 | 246,300 | 265 |
2018-01-12 | 264 | 266 | 260 | 261 | 246,300 | 261 |
2018-01-11 | 256 | 264 | 251 | 261 | 347,300 | 261 |
2018-01-10 | 245 | 256 | 245 | 256 | 409,000 | 256 |
2018-01-09 | 239 | 245 | 238 | 244 | 231,400 | 244 |
2018-01-05 | 237 | 238 | 235 | 238 | 102,400 | 238 |
2018-01-04 | 239 | 239 | 236 | 238 | 84,000 | 238 |
分割・併合履歴 : [2013-09-26]1株→100株 [2011-02-04]1株→4株