3845 (株)アイフリークモバイル の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 149 | 150 | 148 | 149 | 62,200 | 149 |
2020-12-29 | 147 | 150 | 146 | 149 | 55,200 | 149 |
2020-12-28 | 148 | 148 | 146 | 147 | 179,700 | 147 |
2020-12-25 | 149 | 150 | 148 | 149 | 179,700 | 149 |
2020-12-24 | 151 | 151 | 150 | 150 | 41,200 | 150 |
2020-12-23 | 148 | 151 | 148 | 151 | 100,900 | 151 |
2020-12-22 | 150 | 150 | 147 | 148 | 191,200 | 148 |
2020-12-21 | 150 | 150 | 148 | 149 | 97,100 | 149 |
2020-12-18 | 150 | 151 | 150 | 150 | 39,800 | 150 |
2020-12-17 | 149 | 151 | 149 | 151 | 77,100 | 151 |
2020-12-16 | 151 | 152 | 150 | 150 | 104,100 | 150 |
2020-12-15 | 150 | 153 | 150 | 153 | 100,500 | 153 |
2020-12-14 | 151 | 153 | 150 | 153 | 113,700 | 153 |
2020-12-11 | 148 | 152 | 148 | 151 | 150,300 | 151 |
2020-12-10 | 149 | 150 | 148 | 150 | 115,400 | 150 |
2020-12-09 | 151 | 152 | 148 | 149 | 108,800 | 149 |
2020-12-08 | 148 | 152 | 148 | 152 | 120,500 | 152 |
2020-12-07 | 155 | 155 | 148 | 148 | 412,900 | 148 |
2020-12-04 | 168 | 170 | 154 | 155 | 1,704,400 | 155 |
2020-12-03 | 155 | 158 | 155 | 158 | 80,900 | 158 |
2020-12-02 | 156 | 159 | 156 | 156 | 89,200 | 156 |
2020-12-01 | 157 | 159 | 156 | 156 | 77,400 | 156 |
2020-11-30 | 157 | 159 | 155 | 156 | 94,600 | 156 |
2020-11-27 | 158 | 159 | 155 | 155 | 67,300 | 155 |
2020-11-26 | 155 | 159 | 155 | 159 | 74,300 | 159 |
2020-11-25 | 159 | 159 | 155 | 155 | 150,500 | 155 |
2020-11-24 | 158 | 160 | 155 | 159 | 207,400 | 159 |
2020-11-20 | 151 | 160 | 151 | 158 | 236,600 | 158 |
2020-11-19 | 153 | 155 | 152 | 154 | 128,200 | 154 |
2020-11-18 | 151 | 155 | 148 | 153 | 260,800 | 153 |
2020-11-17 | 159 | 159 | 146 | 149 | 553,700 | 149 |
2020-11-16 | 155 | 164 | 151 | 161 | 937,500 | 161 |
2020-11-13 | 151 | 152 | 148 | 150 | 131,100 | 150 |
2020-11-12 | 158 | 158 | 151 | 152 | 173,800 | 152 |
2020-11-11 | 156 | 160 | 155 | 156 | 198,700 | 156 |
2020-11-10 | 160 | 160 | 155 | 155 | 280,100 | 155 |
2020-11-09 | 157 | 161 | 156 | 156 | 159,200 | 156 |
2020-11-06 | 151 | 161 | 151 | 160 | 487,600 | 160 |
2020-11-05 | 152 | 153 | 148 | 152 | 186,400 | 152 |
2020-11-04 | 151 | 154 | 148 | 153 | 274,900 | 153 |
2020-11-02 | 144 | 148 | 144 | 146 | 151,300 | 146 |
2020-10-30 | 150 | 151 | 144 | 146 | 240,100 | 146 |
2020-10-29 | 146 | 150 | 144 | 149 | 233,000 | 149 |
2020-10-28 | 150 | 153 | 146 | 146 | 173,400 | 146 |
2020-10-27 | 146 | 155 | 146 | 152 | 475,200 | 152 |
2020-10-26 | 148 | 150 | 146 | 147 | 383,500 | 147 |
2020-10-23 | 159 | 184 | 146 | 149 | 5,286,300 | 149 |
2020-10-22 | 166 | 166 | 156 | 158 | 247,900 | 158 |
2020-10-21 | 165 | 167 | 163 | 164 | 113,000 | 164 |
2020-10-20 | 161 | 170 | 161 | 165 | 449,300 | 165 |
2020-10-19 | 158 | 162 | 155 | 162 | 177,400 | 162 |
2020-10-16 | 157 | 162 | 156 | 158 | 207,700 | 158 |
2020-10-15 | 169 | 169 | 159 | 159 | 560,400 | 159 |
2020-10-14 | 168 | 169 | 164 | 169 | 278,200 | 169 |
2020-10-13 | 167 | 170 | 161 | 165 | 607,100 | 165 |
2020-10-12 | 160 | 169 | 158 | 169 | 476,100 | 169 |
2020-10-09 | 159 | 163 | 158 | 160 | 214,800 | 160 |
2020-10-08 | 158 | 160 | 157 | 159 | 145,100 | 159 |
2020-10-07 | 158 | 159 | 155 | 156 | 108,800 | 156 |
2020-10-06 | 156 | 159 | 155 | 157 | 80,000 | 157 |
2020-10-05 | 151 | 157 | 151 | 156 | 109,500 | 156 |
2020-10-02 | 159 | 160 | 151 | 152 | 225,800 | 152 |
2020-09-30 | 160 | 160 | 157 | 159 | 117,300 | 159 |
2020-09-29 | 154 | 160 | 153 | 160 | 153,600 | 160 |
2020-09-28 | 158 | 158 | 152 | 153 | 128,700 | 153 |
2020-09-25 | 154 | 158 | 154 | 156 | 141,400 | 156 |
2020-09-24 | 158 | 160 | 155 | 155 | 192,300 | 155 |
2020-09-23 | 162 | 162 | 157 | 159 | 278,300 | 159 |
2020-09-18 | 161 | 164 | 160 | 161 | 147,800 | 161 |
2020-09-17 | 165 | 165 | 160 | 162 | 136,800 | 162 |
2020-09-16 | 160 | 164 | 160 | 163 | 220,100 | 163 |
2020-09-15 | 161 | 161 | 158 | 160 | 149,100 | 160 |
2020-09-14 | 160 | 165 | 158 | 160 | 400,300 | 160 |
2020-09-11 | 155 | 159 | 153 | 159 | 326,800 | 159 |
2020-09-10 | 158 | 159 | 155 | 155 | 208,100 | 155 |
2020-09-09 | 157 | 160 | 155 | 159 | 227,100 | 159 |
2020-09-08 | 161 | 161 | 157 | 159 | 346,800 | 159 |
2020-09-07 | 162 | 166 | 159 | 162 | 425,600 | 162 |
2020-09-04 | 161 | 165 | 160 | 161 | 626,400 | 161 |
2020-09-03 | 170 | 173 | 162 | 167 | 1,741,300 | 167 |
2020-09-02 | 176 | 205 | 163 | 165 | 19,552,600 | 165 |
2020-09-01 | 155 | 159 | 154 | 156 | 187,200 | 156 |
2020-08-31 | 145 | 155 | 145 | 153 | 292,200 | 153 |
2020-08-28 | 156 | 157 | 143 | 146 | 550,300 | 146 |
2020-08-27 | 164 | 166 | 157 | 157 | 1,365,200 | 157 |
2020-08-26 | 179 | 183 | 171 | 180 | 601,400 | 180 |
2020-08-25 | 192 | 192 | 171 | 175 | 893,200 | 175 |
2020-08-24 | 190 | 192 | 182 | 191 | 500,100 | 191 |
2020-08-21 | 176 | 181 | 172 | 181 | 306,800 | 181 |
2020-08-20 | 177 | 177 | 166 | 171 | 238,800 | 171 |
2020-08-19 | 173 | 177 | 169 | 176 | 231,000 | 176 |
2020-08-18 | 170 | 172 | 166 | 169 | 323,600 | 169 |
2020-08-17 | 162 | 167 | 157 | 167 | 192,900 | 167 |
2020-08-14 | 153 | 164 | 152 | 159 | 172,900 | 159 |
2020-08-13 | 151 | 154 | 151 | 153 | 87,600 | 153 |
2020-08-12 | 152 | 152 | 147 | 152 | 81,200 | 152 |
2020-08-11 | 148 | 152 | 147 | 151 | 91,400 | 151 |
2020-08-07 | 145 | 148 | 143 | 148 | 42,400 | 148 |
2020-08-06 | 151 | 151 | 143 | 145 | 129,800 | 145 |
2020-08-05 | 148 | 151 | 147 | 149 | 113,600 | 149 |
2020-08-04 | 144 | 149 | 144 | 148 | 75,800 | 148 |
2020-08-03 | 138 | 145 | 138 | 143 | 116,000 | 143 |
2020-07-31 | 149 | 149 | 133 | 138 | 294,600 | 138 |
2020-07-30 | 147 | 148 | 143 | 147 | 181,000 | 147 |
2020-07-29 | 154 | 154 | 147 | 147 | 215,800 | 147 |
2020-07-28 | 165 | 169 | 155 | 156 | 338,300 | 156 |
2020-07-27 | 163 | 165 | 162 | 163 | 55,900 | 163 |
2020-07-22 | 163 | 165 | 161 | 163 | 110,300 | 163 |
2020-07-21 | 157 | 165 | 157 | 164 | 136,800 | 164 |
2020-07-20 | 154 | 157 | 152 | 157 | 138,400 | 157 |
2020-07-17 | 159 | 159 | 148 | 151 | 426,900 | 151 |
2020-07-16 | 166 | 167 | 160 | 161 | 143,800 | 161 |
2020-07-15 | 165 | 167 | 159 | 164 | 243,400 | 164 |
2020-07-14 | 176 | 178 | 166 | 166 | 351,200 | 166 |
2020-07-13 | 181 | 187 | 174 | 178 | 1,068,300 | 178 |
2020-07-10 | 174 | 181 | 172 | 176 | 510,900 | 176 |
2020-07-09 | 168 | 174 | 165 | 174 | 189,500 | 174 |
2020-07-08 | 168 | 170 | 163 | 167 | 87,900 | 167 |
2020-07-07 | 170 | 171 | 163 | 168 | 121,900 | 168 |
2020-07-06 | 162 | 171 | 160 | 171 | 134,600 | 171 |
2020-07-03 | 157 | 168 | 157 | 160 | 280,500 | 160 |
2020-07-02 | 162 | 162 | 147 | 159 | 393,900 | 159 |
2020-07-01 | 164 | 167 | 162 | 163 | 129,300 | 163 |
2020-06-30 | 168 | 168 | 161 | 164 | 219,700 | 164 |
2020-06-29 | 171 | 173 | 162 | 163 | 344,300 | 163 |
2020-06-26 | 179 | 180 | 171 | 174 | 339,900 | 174 |
2020-06-25 | 182 | 184 | 177 | 180 | 231,900 | 180 |
2020-06-24 | 189 | 192 | 181 | 186 | 720,900 | 186 |
2020-06-23 | 182 | 184 | 176 | 180 | 510,900 | 180 |
2020-06-22 | 185 | 185 | 181 | 184 | 304,100 | 184 |
2020-06-19 | 174 | 186 | 173 | 185 | 813,100 | 185 |
2020-06-18 | 179 | 181 | 174 | 177 | 752,600 | 177 |
2020-06-17 | 198 | 200 | 181 | 184 | 1,142,600 | 184 |
2020-06-16 | 190 | 198 | 185 | 190 | 1,044,800 | 190 |
2020-06-15 | 239 | 246 | 183 | 183 | 4,583,500 | 183 |
2020-06-12 | 205 | 246 | 202 | 241 | 4,718,000 | 241 |
2020-06-11 | 192 | 225 | 182 | 220 | 4,266,400 | 220 |
2020-06-10 | 175 | 195 | 173 | 192 | 908,000 | 192 |
2020-06-09 | 187 | 187 | 180 | 183 | 504,700 | 183 |
2020-06-08 | 185 | 192 | 185 | 188 | 737,400 | 188 |
2020-06-05 | 185 | 185 | 180 | 183 | 345,200 | 183 |
2020-06-04 | 174 | 185 | 174 | 180 | 376,100 | 180 |
2020-06-03 | 182 | 185 | 169 | 178 | 887,100 | 178 |
2020-06-02 | 168 | 203 | 164 | 187 | 3,943,400 | 187 |
2020-06-01 | 140 | 180 | 140 | 169 | 3,818,500 | 169 |
2020-05-29 | 135 | 145 | 134 | 140 | 170,400 | 140 |
2020-05-28 | 137 | 138 | 134 | 134 | 89,700 | 134 |
2020-05-27 | 139 | 139 | 132 | 136 | 107,400 | 136 |
2020-05-26 | 138 | 138 | 133 | 136 | 77,700 | 136 |
2020-05-25 | 128 | 136 | 126 | 135 | 84,400 | 135 |
2020-05-22 | 126 | 129 | 125 | 125 | 42,000 | 125 |
2020-05-21 | 130 | 130 | 126 | 126 | 61,500 | 126 |
2020-05-20 | 122 | 127 | 122 | 127 | 38,200 | 127 |
2020-05-19 | 127 | 127 | 124 | 124 | 30,900 | 124 |
2020-05-18 | 123 | 125 | 120 | 123 | 30,600 | 123 |
2020-05-15 | 126 | 127 | 123 | 123 | 62,300 | 123 |
2020-05-14 | 127 | 132 | 126 | 126 | 108,300 | 126 |
2020-05-13 | 127 | 129 | 126 | 128 | 44,500 | 128 |
2020-05-12 | 128 | 130 | 127 | 127 | 83,000 | 127 |
2020-05-11 | 123 | 130 | 123 | 128 | 106,800 | 128 |
2020-05-08 | 126 | 127 | 120 | 124 | 141,600 | 124 |
2020-05-07 | 122 | 125 | 121 | 125 | 140,200 | 125 |
2020-05-01 | 118 | 120 | 117 | 117 | 81,100 | 117 |
2020-04-30 | 122 | 125 | 120 | 120 | 222,300 | 120 |
2020-04-28 | 116 | 121 | 114 | 119 | 107,100 | 119 |
2020-04-27 | 113 | 115 | 113 | 115 | 64,100 | 115 |
2020-04-24 | 110 | 114 | 110 | 111 | 55,300 | 111 |
2020-04-23 | 109 | 114 | 109 | 112 | 71,100 | 112 |
2020-04-22 | 111 | 112 | 109 | 110 | 78,300 | 110 |
2020-04-21 | 116 | 116 | 108 | 113 | 178,900 | 113 |
2020-04-20 | 120 | 121 | 116 | 116 | 105,600 | 116 |
2020-04-17 | 117 | 119 | 114 | 116 | 139,700 | 116 |
2020-04-16 | 114 | 117 | 113 | 116 | 37,300 | 116 |
2020-04-15 | 117 | 117 | 113 | 113 | 73,000 | 113 |
2020-04-14 | 112 | 116 | 111 | 113 | 62,900 | 113 |
2020-04-13 | 112 | 114 | 112 | 113 | 24,200 | 113 |
2020-04-10 | 113 | 114 | 110 | 112 | 72,600 | 112 |
2020-04-09 | 115 | 116 | 104 | 113 | 172,700 | 113 |
2020-04-08 | 113 | 115 | 110 | 114 | 64,700 | 114 |
2020-04-07 | 109 | 115 | 104 | 109 | 162,700 | 109 |
2020-04-06 | 96 | 106 | 96 | 104 | 94,800 | 104 |
2020-04-03 | 105 | 110 | 98 | 99 | 141,000 | 99 |
2020-04-02 | 104 | 108 | 103 | 104 | 100,500 | 104 |
2020-04-01 | 114 | 114 | 106 | 106 | 173,700 | 106 |
2020-03-31 | 113 | 118 | 111 | 114 | 323,700 | 114 |
2020-03-30 | 113 | 152 | 112 | 117 | 3,479,400 | 117 |
2020-03-27 | 112 | 113 | 103 | 108 | 127,800 | 108 |
2020-03-26 | 113 | 113 | 108 | 110 | 60,800 | 110 |
2020-03-25 | 118 | 118 | 110 | 114 | 107,900 | 114 |
2020-03-24 | 100 | 108 | 100 | 107 | 113,400 | 107 |
2020-03-23 | 93 | 103 | 92 | 100 | 119,300 | 100 |
2020-03-19 | 104 | 105 | 95 | 97 | 129,500 | 97 |
2020-03-18 | 100 | 105 | 100 | 101 | 92,800 | 101 |
2020-03-17 | 88 | 99 | 88 | 98 | 137,300 | 98 |
2020-03-16 | 105 | 107 | 90 | 93 | 511,200 | 93 |
2020-03-13 | 104 | 107 | 98 | 100 | 378,300 | 100 |
2020-03-12 | 126 | 130 | 115 | 115 | 281,000 | 115 |
2020-03-11 | 138 | 144 | 130 | 130 | 122,100 | 130 |
2020-03-10 | 135 | 139 | 124 | 139 | 262,400 | 139 |
2020-03-09 | 146 | 146 | 137 | 137 | 270,700 | 137 |
2020-03-06 | 158 | 158 | 146 | 147 | 106,500 | 147 |
2020-03-05 | 156 | 158 | 155 | 157 | 22,300 | 157 |
2020-03-04 | 148 | 155 | 148 | 154 | 22,200 | 154 |
2020-03-03 | 159 | 159 | 148 | 150 | 132,800 | 150 |
2020-03-02 | 147 | 163 | 147 | 154 | 163,700 | 154 |
2020-02-28 | 158 | 158 | 144 | 148 | 488,300 | 148 |
2020-02-27 | 167 | 168 | 160 | 161 | 297,100 | 161 |
2020-02-26 | 171 | 174 | 167 | 168 | 111,700 | 168 |
2020-02-25 | 174 | 175 | 170 | 170 | 141,600 | 170 |
2020-02-21 | 179 | 180 | 178 | 179 | 56,600 | 179 |
2020-02-20 | 185 | 187 | 180 | 181 | 25,300 | 181 |
2020-02-19 | 178 | 182 | 178 | 182 | 33,900 | 182 |
2020-02-18 | 182 | 182 | 178 | 179 | 64,400 | 179 |
2020-02-17 | 187 | 187 | 181 | 182 | 104,000 | 182 |
2020-02-14 | 191 | 191 | 185 | 191 | 38,400 | 191 |
2020-02-13 | 190 | 192 | 189 | 192 | 14,300 | 192 |
2020-02-12 | 189 | 193 | 189 | 190 | 42,300 | 190 |
2020-02-10 | 190 | 191 | 186 | 188 | 71,300 | 188 |
2020-02-07 | 193 | 193 | 189 | 191 | 20,700 | 191 |
2020-02-06 | 194 | 194 | 191 | 191 | 35,800 | 191 |
2020-02-05 | 188 | 192 | 188 | 190 | 39,600 | 190 |
2020-02-04 | 183 | 190 | 183 | 187 | 47,000 | 187 |
2020-02-03 | 180 | 188 | 180 | 186 | 65,100 | 186 |
2020-01-31 | 184 | 186 | 182 | 183 | 77,400 | 183 |
2020-01-30 | 190 | 190 | 182 | 183 | 174,500 | 183 |
2020-01-29 | 190 | 191 | 187 | 190 | 74,500 | 190 |
2020-01-28 | 190 | 194 | 188 | 190 | 63,500 | 190 |
2020-01-27 | 191 | 193 | 185 | 190 | 203,700 | 190 |
2020-01-24 | 200 | 200 | 195 | 197 | 55,600 | 197 |
2020-01-23 | 202 | 203 | 199 | 200 | 45,000 | 200 |
2020-01-22 | 205 | 208 | 201 | 202 | 43,100 | 202 |
2020-01-21 | 203 | 212 | 198 | 206 | 139,900 | 206 |
2020-01-20 | 207 | 210 | 201 | 202 | 146,100 | 202 |
2020-01-17 | 213 | 216 | 204 | 207 | 155,600 | 207 |
2020-01-16 | 216 | 218 | 210 | 211 | 177,300 | 211 |
2020-01-15 | 209 | 220 | 209 | 215 | 436,500 | 215 |
2020-01-14 | 213 | 214 | 202 | 212 | 311,200 | 212 |
2020-01-10 | 199 | 210 | 199 | 210 | 259,400 | 210 |
2020-01-09 | 195 | 203 | 195 | 199 | 134,400 | 199 |
2020-01-08 | 197 | 198 | 191 | 194 | 191,500 | 194 |
2020-01-07 | 194 | 202 | 194 | 197 | 158,000 | 197 |
2020-01-06 | 194 | 197 | 192 | 192 | 44,600 | 192 |
分割・併合履歴 : [2013-09-26]1株→100株 [2011-02-04]1株→4株