3845 (株)アイフリークモバイル の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 198 | 199 | 190 | 197 | 95,100 | 197 |
2019-12-27 | 190 | 194 | 188 | 194 | 57,700 | 194 |
2019-12-26 | 196 | 197 | 187 | 187 | 175,700 | 187 |
2019-12-25 | 193 | 203 | 193 | 197 | 223,900 | 197 |
2019-12-24 | 192 | 197 | 186 | 196 | 225,700 | 196 |
2019-12-23 | 187 | 210 | 187 | 190 | 970,800 | 190 |
2019-12-20 | 187 | 188 | 185 | 187 | 154,200 | 187 |
2019-12-19 | 182 | 187 | 182 | 187 | 109,600 | 187 |
2019-12-18 | 181 | 187 | 181 | 183 | 122,400 | 183 |
2019-12-17 | 185 | 185 | 180 | 181 | 84,300 | 181 |
2019-12-16 | 183 | 185 | 178 | 184 | 82,600 | 184 |
2019-12-13 | 183 | 184 | 181 | 184 | 33,800 | 184 |
2019-12-12 | 181 | 184 | 181 | 182 | 21,800 | 182 |
2019-12-11 | 184 | 187 | 181 | 181 | 157,100 | 181 |
2019-12-10 | 188 | 190 | 183 | 184 | 397,200 | 184 |
2019-12-09 | 183 | 188 | 181 | 181 | 171,800 | 181 |
2019-12-06 | 178 | 183 | 177 | 181 | 195,100 | 181 |
2019-12-05 | 179 | 181 | 178 | 178 | 55,100 | 178 |
2019-12-04 | 177 | 181 | 175 | 181 | 53,400 | 181 |
2019-12-03 | 178 | 182 | 177 | 178 | 31,700 | 178 |
2019-12-02 | 182 | 183 | 175 | 178 | 102,200 | 178 |
2019-11-29 | 180 | 182 | 180 | 182 | 19,900 | 182 |
2019-11-28 | 180 | 182 | 179 | 180 | 44,300 | 180 |
2019-11-27 | 180 | 181 | 180 | 180 | 9,900 | 180 |
2019-11-26 | 180 | 181 | 179 | 180 | 29,600 | 180 |
2019-11-25 | 180 | 181 | 179 | 179 | 27,700 | 179 |
2019-11-22 | 179 | 181 | 179 | 180 | 21,100 | 180 |
2019-11-21 | 179 | 181 | 176 | 179 | 67,200 | 179 |
2019-11-20 | 179 | 180 | 177 | 179 | 51,900 | 179 |
2019-11-19 | 183 | 183 | 178 | 179 | 58,500 | 179 |
2019-11-18 | 180 | 183 | 180 | 182 | 24,900 | 182 |
2019-11-15 | 180 | 184 | 176 | 179 | 108,900 | 179 |
2019-11-14 | 188 | 190 | 180 | 185 | 96,100 | 185 |
2019-11-13 | 189 | 189 | 182 | 185 | 89,900 | 185 |
2019-11-12 | 180 | 189 | 179 | 186 | 212,700 | 186 |
2019-11-11 | 178 | 180 | 178 | 180 | 27,300 | 180 |
2019-11-08 | 180 | 182 | 178 | 178 | 83,800 | 178 |
2019-11-07 | 181 | 181 | 179 | 179 | 52,900 | 179 |
2019-11-06 | 182 | 182 | 178 | 181 | 54,300 | 181 |
2019-11-05 | 179 | 185 | 179 | 180 | 104,200 | 180 |
2019-11-01 | 179 | 183 | 179 | 179 | 28,200 | 179 |
2019-10-31 | 180 | 184 | 179 | 182 | 46,100 | 182 |
2019-10-30 | 176 | 180 | 175 | 180 | 68,000 | 180 |
2019-10-29 | 177 | 178 | 175 | 176 | 28,800 | 176 |
2019-10-28 | 178 | 178 | 175 | 176 | 78,000 | 176 |
2019-10-25 | 182 | 182 | 174 | 176 | 184,200 | 176 |
2019-10-24 | 186 | 189 | 181 | 183 | 141,600 | 183 |
2019-10-23 | 191 | 192 | 185 | 187 | 131,800 | 187 |
2019-10-21 | 183 | 198 | 183 | 189 | 457,500 | 189 |
2019-10-18 | 183 | 188 | 182 | 187 | 173,400 | 187 |
2019-10-17 | 175 | 189 | 172 | 187 | 233,800 | 187 |
2019-10-16 | 177 | 177 | 171 | 174 | 80,400 | 174 |
2019-10-15 | 178 | 179 | 177 | 177 | 29,000 | 177 |
2019-10-11 | 181 | 183 | 175 | 177 | 89,400 | 177 |
2019-10-10 | 176 | 182 | 174 | 181 | 161,600 | 181 |
2019-10-09 | 178 | 200 | 176 | 176 | 1,784,800 | 176 |
2019-10-08 | 172 | 174 | 171 | 174 | 44,200 | 174 |
2019-10-07 | 172 | 173 | 171 | 173 | 30,900 | 173 |
2019-10-04 | 171 | 172 | 170 | 172 | 26,000 | 172 |
2019-10-03 | 171 | 171 | 167 | 169 | 23,100 | 169 |
2019-10-02 | 171 | 172 | 167 | 171 | 33,800 | 171 |
2019-10-01 | 169 | 171 | 169 | 171 | 19,800 | 171 |
2019-09-30 | 171 | 173 | 169 | 171 | 26,200 | 171 |
2019-09-27 | 170 | 172 | 169 | 172 | 28,300 | 172 |
2019-09-26 | 173 | 173 | 171 | 172 | 30,500 | 172 |
2019-09-25 | 174 | 174 | 170 | 172 | 34,700 | 172 |
2019-09-24 | 171 | 175 | 171 | 174 | 34,000 | 174 |
2019-09-20 | 173 | 175 | 170 | 172 | 57,100 | 172 |
2019-09-19 | 174 | 176 | 173 | 175 | 36,200 | 175 |
2019-09-18 | 175 | 176 | 174 | 174 | 22,900 | 174 |
2019-09-17 | 173 | 176 | 170 | 176 | 45,700 | 176 |
2019-09-13 | 172 | 176 | 171 | 175 | 35,100 | 175 |
2019-09-12 | 176 | 176 | 172 | 174 | 45,800 | 174 |
2019-09-11 | 174 | 176 | 174 | 175 | 35,700 | 175 |
2019-09-10 | 171 | 175 | 171 | 173 | 51,300 | 173 |
2019-09-09 | 170 | 174 | 169 | 171 | 61,800 | 171 |
2019-09-06 | 168 | 169 | 166 | 169 | 42,000 | 169 |
2019-09-05 | 165 | 168 | 164 | 167 | 33,200 | 167 |
2019-09-04 | 165 | 169 | 164 | 164 | 43,200 | 164 |
2019-09-03 | 165 | 167 | 165 | 166 | 18,200 | 166 |
2019-09-02 | 162 | 166 | 161 | 165 | 37,800 | 165 |
2019-08-30 | 163 | 164 | 162 | 163 | 8,700 | 163 |
2019-08-29 | 162 | 165 | 162 | 163 | 20,000 | 163 |
2019-08-28 | 164 | 164 | 161 | 161 | 33,600 | 161 |
2019-08-27 | 163 | 165 | 161 | 164 | 52,100 | 164 |
2019-08-26 | 162 | 165 | 162 | 164 | 31,000 | 164 |
2019-08-23 | 168 | 168 | 166 | 166 | 20,500 | 166 |
2019-08-22 | 165 | 168 | 165 | 166 | 18,300 | 166 |
2019-08-21 | 165 | 167 | 164 | 166 | 12,000 | 166 |
2019-08-20 | 164 | 165 | 163 | 164 | 24,400 | 164 |
2019-08-19 | 165 | 167 | 163 | 163 | 29,700 | 163 |
2019-08-16 | 164 | 167 | 163 | 165 | 23,100 | 165 |
2019-08-15 | 164 | 169 | 163 | 166 | 86,800 | 166 |
2019-08-14 | 166 | 175 | 166 | 170 | 109,600 | 170 |
2019-08-13 | 164 | 170 | 161 | 164 | 93,400 | 164 |
2019-08-09 | 166 | 166 | 163 | 164 | 22,000 | 164 |
2019-08-08 | 164 | 168 | 164 | 166 | 49,000 | 166 |
2019-08-07 | 167 | 167 | 165 | 166 | 27,100 | 166 |
2019-08-06 | 164 | 168 | 162 | 168 | 132,200 | 168 |
2019-08-05 | 171 | 171 | 167 | 167 | 164,200 | 167 |
2019-08-02 | 173 | 173 | 170 | 171 | 57,300 | 171 |
2019-08-01 | 174 | 177 | 174 | 174 | 59,000 | 174 |
2019-07-31 | 174 | 176 | 174 | 175 | 15,100 | 175 |
2019-07-30 | 174 | 176 | 173 | 174 | 51,300 | 174 |
2019-07-29 | 173 | 176 | 173 | 174 | 48,900 | 174 |
2019-07-26 | 177 | 179 | 174 | 174 | 129,900 | 174 |
2019-07-25 | 175 | 181 | 175 | 180 | 171,600 | 180 |
2019-07-24 | 177 | 177 | 175 | 175 | 32,200 | 175 |
2019-07-23 | 175 | 178 | 175 | 178 | 31,400 | 178 |
2019-07-22 | 172 | 178 | 172 | 178 | 49,600 | 178 |
2019-07-19 | 172 | 175 | 172 | 173 | 19,800 | 173 |
2019-07-18 | 177 | 177 | 171 | 171 | 186,100 | 171 |
2019-07-17 | 180 | 180 | 176 | 178 | 65,400 | 178 |
2019-07-16 | 179 | 190 | 175 | 181 | 516,200 | 181 |
2019-07-12 | 181 | 181 | 179 | 179 | 63,000 | 179 |
2019-07-11 | 181 | 183 | 180 | 181 | 70,900 | 181 |
2019-07-10 | 179 | 181 | 178 | 180 | 85,900 | 180 |
2019-07-09 | 177 | 179 | 177 | 179 | 37,500 | 179 |
2019-07-08 | 178 | 181 | 175 | 177 | 103,400 | 177 |
2019-07-05 | 178 | 181 | 177 | 178 | 58,000 | 178 |
2019-07-04 | 178 | 181 | 176 | 178 | 68,600 | 178 |
2019-07-03 | 179 | 179 | 176 | 179 | 44,000 | 179 |
2019-07-02 | 177 | 181 | 175 | 179 | 65,200 | 179 |
2019-07-01 | 176 | 177 | 173 | 175 | 52,400 | 175 |
2019-06-28 | 175 | 175 | 173 | 174 | 37,000 | 174 |
2019-06-27 | 172 | 175 | 172 | 173 | 134,900 | 173 |
2019-06-26 | 181 | 182 | 173 | 174 | 273,800 | 174 |
2019-06-25 | 172 | 201 | 166 | 185 | 1,986,800 | 185 |
2019-06-24 | 170 | 175 | 165 | 170 | 75,400 | 170 |
2019-06-21 | 169 | 173 | 169 | 170 | 25,800 | 170 |
2019-06-20 | 169 | 171 | 169 | 169 | 20,900 | 169 |
2019-06-19 | 169 | 170 | 166 | 166 | 69,700 | 166 |
2019-06-18 | 172 | 173 | 167 | 171 | 65,900 | 171 |
2019-06-17 | 173 | 174 | 171 | 174 | 16,600 | 174 |
2019-06-14 | 172 | 175 | 172 | 175 | 22,100 | 175 |
2019-06-13 | 170 | 176 | 170 | 171 | 74,900 | 171 |
2019-06-12 | 172 | 174 | 170 | 171 | 27,100 | 171 |
2019-06-11 | 168 | 173 | 168 | 171 | 41,800 | 171 |
2019-06-10 | 170 | 172 | 168 | 170 | 56,700 | 170 |
2019-06-07 | 166 | 169 | 166 | 168 | 43,400 | 168 |
2019-06-06 | 166 | 168 | 163 | 163 | 71,900 | 163 |
2019-06-05 | 163 | 165 | 162 | 164 | 66,400 | 164 |
2019-06-04 | 163 | 164 | 160 | 161 | 108,300 | 161 |
2019-06-03 | 172 | 175 | 161 | 162 | 402,300 | 162 |
2019-05-31 | 183 | 183 | 172 | 174 | 263,400 | 174 |
2019-05-30 | 183 | 185 | 182 | 182 | 37,200 | 182 |
2019-05-29 | 186 | 187 | 184 | 186 | 74,500 | 186 |
2019-05-28 | 188 | 189 | 184 | 185 | 128,700 | 185 |
2019-05-27 | 186 | 193 | 183 | 188 | 293,100 | 188 |
2019-05-24 | 181 | 184 | 181 | 181 | 62,100 | 181 |
2019-05-23 | 184 | 184 | 182 | 183 | 29,100 | 183 |
2019-05-22 | 183 | 184 | 182 | 183 | 72,500 | 183 |
2019-05-21 | 182 | 185 | 181 | 183 | 63,500 | 183 |
2019-05-20 | 181 | 185 | 181 | 184 | 45,200 | 184 |
2019-05-17 | 180 | 184 | 180 | 183 | 40,200 | 183 |
2019-05-16 | 191 | 191 | 178 | 180 | 244,900 | 180 |
2019-05-15 | 190 | 191 | 185 | 186 | 102,000 | 186 |
2019-05-14 | 183 | 190 | 181 | 187 | 137,400 | 187 |
2019-05-13 | 193 | 193 | 187 | 187 | 53,600 | 187 |
2019-05-10 | 192 | 195 | 190 | 190 | 84,700 | 190 |
2019-05-09 | 189 | 195 | 187 | 194 | 141,200 | 194 |
2019-05-08 | 191 | 194 | 188 | 192 | 53,700 | 192 |
2019-05-07 | 186 | 199 | 186 | 193 | 200,600 | 193 |
2019-04-26 | 183 | 189 | 183 | 188 | 279,800 | 188 |
2019-04-25 | 188 | 193 | 182 | 186 | 574,300 | 186 |
2019-04-24 | 185 | 188 | 184 | 186 | 55,300 | 186 |
2019-04-23 | 190 | 190 | 184 | 187 | 162,500 | 187 |
2019-04-22 | 191 | 195 | 189 | 193 | 82,400 | 193 |
2019-04-19 | 197 | 197 | 191 | 191 | 139,600 | 191 |
2019-04-18 | 184 | 196 | 184 | 194 | 424,100 | 194 |
2019-04-17 | 182 | 191 | 181 | 184 | 179,900 | 184 |
2019-04-16 | 185 | 185 | 181 | 182 | 143,100 | 182 |
2019-04-15 | 179 | 184 | 179 | 181 | 128,600 | 181 |
2019-04-12 | 179 | 180 | 177 | 177 | 70,300 | 177 |
2019-04-11 | 179 | 184 | 178 | 179 | 169,900 | 179 |
2019-04-10 | 178 | 179 | 177 | 179 | 80,000 | 179 |
2019-04-09 | 181 | 181 | 178 | 180 | 84,400 | 180 |
2019-04-08 | 182 | 182 | 180 | 181 | 87,100 | 181 |
2019-04-05 | 178 | 180 | 177 | 180 | 70,100 | 180 |
2019-04-04 | 180 | 188 | 177 | 178 | 515,500 | 178 |
2019-04-03 | 178 | 181 | 177 | 179 | 99,400 | 179 |
2019-04-02 | 180 | 187 | 177 | 178 | 557,700 | 178 |
2019-04-01 | 181 | 184 | 179 | 179 | 153,800 | 179 |
2019-03-29 | 190 | 192 | 179 | 180 | 524,300 | 180 |
2019-03-28 | 181 | 215 | 178 | 186 | 3,088,100 | 186 |
2019-03-27 | 182 | 184 | 180 | 182 | 94,400 | 182 |
2019-03-26 | 177 | 180 | 177 | 179 | 50,000 | 179 |
2019-03-25 | 177 | 178 | 176 | 176 | 95,700 | 176 |
2019-03-22 | 177 | 182 | 176 | 182 | 88,300 | 182 |
2019-03-20 | 176 | 179 | 176 | 179 | 50,800 | 179 |
2019-03-19 | 178 | 179 | 176 | 176 | 77,600 | 176 |
2019-03-18 | 182 | 182 | 178 | 179 | 36,000 | 179 |
2019-03-15 | 178 | 180 | 178 | 179 | 43,900 | 179 |
2019-03-14 | 181 | 182 | 177 | 177 | 121,800 | 177 |
2019-03-13 | 185 | 185 | 181 | 182 | 34,800 | 182 |
2019-03-12 | 183 | 187 | 181 | 185 | 54,700 | 185 |
2019-03-11 | 181 | 185 | 178 | 182 | 113,100 | 182 |
2019-03-08 | 182 | 183 | 180 | 182 | 90,500 | 182 |
2019-03-07 | 184 | 184 | 181 | 182 | 112,500 | 182 |
2019-03-06 | 188 | 188 | 183 | 183 | 179,600 | 183 |
2019-03-05 | 188 | 190 | 186 | 189 | 39,100 | 189 |
2019-03-04 | 188 | 191 | 188 | 190 | 67,200 | 190 |
2019-03-01 | 187 | 189 | 186 | 188 | 55,900 | 188 |
2019-02-28 | 191 | 192 | 185 | 186 | 154,900 | 186 |
2019-02-27 | 189 | 194 | 187 | 192 | 141,500 | 192 |
2019-02-26 | 195 | 197 | 186 | 187 | 241,700 | 187 |
2019-02-25 | 184 | 192 | 182 | 191 | 181,700 | 191 |
2019-02-22 | 190 | 190 | 183 | 183 | 211,900 | 183 |
2019-02-21 | 190 | 191 | 187 | 189 | 61,900 | 189 |
2019-02-20 | 190 | 192 | 189 | 189 | 60,900 | 189 |
2019-02-19 | 190 | 195 | 189 | 191 | 69,800 | 191 |
2019-02-18 | 194 | 194 | 189 | 190 | 91,400 | 190 |
2019-02-15 | 191 | 192 | 189 | 191 | 128,000 | 191 |
2019-02-14 | 199 | 199 | 191 | 194 | 123,600 | 194 |
2019-02-13 | 197 | 197 | 195 | 195 | 71,600 | 195 |
2019-02-12 | 192 | 199 | 192 | 195 | 100,300 | 195 |
2019-02-08 | 202 | 203 | 198 | 200 | 122,100 | 200 |
2019-02-07 | 210 | 211 | 203 | 203 | 127,700 | 203 |
2019-02-06 | 202 | 211 | 201 | 211 | 141,700 | 211 |
2019-02-05 | 206 | 206 | 200 | 201 | 89,800 | 201 |
2019-02-04 | 201 | 208 | 199 | 203 | 221,400 | 203 |
2019-02-01 | 194 | 197 | 192 | 195 | 102,000 | 195 |
2019-01-31 | 193 | 199 | 192 | 192 | 159,000 | 192 |
2019-01-30 | 202 | 203 | 192 | 194 | 276,500 | 194 |
2019-01-29 | 209 | 209 | 200 | 203 | 194,400 | 203 |
2019-01-28 | 213 | 216 | 209 | 210 | 125,300 | 210 |
2019-01-25 | 215 | 218 | 210 | 213 | 169,900 | 213 |
2019-01-24 | 209 | 214 | 208 | 213 | 83,100 | 213 |
2019-01-23 | 205 | 211 | 203 | 210 | 168,900 | 210 |
2019-01-22 | 205 | 210 | 202 | 205 | 152,000 | 205 |
2019-01-21 | 215 | 216 | 204 | 206 | 232,700 | 206 |
2019-01-18 | 223 | 223 | 211 | 214 | 321,100 | 214 |
2019-01-17 | 230 | 235 | 221 | 222 | 382,900 | 222 |
2019-01-16 | 218 | 227 | 217 | 222 | 187,900 | 222 |
2019-01-15 | 219 | 222 | 213 | 218 | 288,400 | 218 |
2019-01-11 | 227 | 237 | 218 | 221 | 1,198,700 | 221 |
2019-01-10 | 231 | 237 | 217 | 219 | 883,200 | 219 |
2019-01-09 | 224 | 254 | 224 | 233 | 2,939,600 | 233 |
2019-01-08 | 207 | 228 | 204 | 219 | 1,709,000 | 219 |
2019-01-07 | 186 | 230 | 185 | 210 | 3,101,200 | 210 |
2019-01-04 | 179 | 190 | 175 | 184 | 692,900 | 184 |
分割・併合履歴 : [2013-09-26]1株→100株 [2011-02-04]1株→4株