3845 (株)アイフリークモバイル の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 148 | 151 | 147 | 150 | 203,600 | 150 |
2021-12-29 | 146 | 151 | 145 | 150 | 348,600 | 150 |
2021-12-28 | 147 | 148 | 144 | 145 | 323,000 | 145 |
2021-12-27 | 149 | 151 | 145 | 145 | 299,000 | 145 |
2021-12-24 | 151 | 154 | 148 | 148 | 523,900 | 148 |
2021-12-23 | 148 | 149 | 147 | 147 | 200,700 | 147 |
2021-12-22 | 149 | 152 | 148 | 149 | 397,100 | 149 |
2021-12-21 | 147 | 148 | 144 | 147 | 395,100 | 147 |
2021-12-20 | 148 | 150 | 145 | 145 | 805,900 | 145 |
2021-12-17 | 154 | 160 | 149 | 150 | 1,554,500 | 150 |
2021-12-16 | 155 | 158 | 152 | 153 | 1,358,400 | 153 |
2021-12-15 | 163 | 166 | 152 | 153 | 2,350,100 | 153 |
2021-12-14 | 182 | 188 | 160 | 166 | 5,573,600 | 166 |
2021-12-13 | 205 | 218 | 167 | 173 | 7,486,800 | 173 |
2021-12-10 | 218 | 239 | 189 | 191 | 16,620,900 | 191 |
2021-12-09 | 197 | 197 | 197 | 197 | 1,066,800 | 197 |
2021-12-08 | 147 | 147 | 145 | 147 | 57,100 | 147 |
2021-12-07 | 146 | 147 | 145 | 146 | 53,800 | 146 |
2021-12-06 | 146 | 147 | 142 | 143 | 89,700 | 143 |
2021-12-03 | 142 | 148 | 141 | 146 | 111,700 | 146 |
2021-12-02 | 143 | 146 | 141 | 142 | 160,500 | 142 |
2021-12-01 | 142 | 147 | 142 | 146 | 97,400 | 146 |
2021-11-30 | 149 | 153 | 142 | 143 | 271,800 | 143 |
2021-11-29 | 151 | 155 | 148 | 148 | 246,100 | 148 |
2021-11-26 | 155 | 159 | 154 | 155 | 121,000 | 155 |
2021-11-25 | 155 | 161 | 153 | 157 | 214,800 | 157 |
2021-11-24 | 155 | 169 | 152 | 155 | 917,300 | 155 |
2021-11-22 | 162 | 162 | 155 | 155 | 275,300 | 155 |
2021-11-19 | 161 | 167 | 158 | 161 | 323,800 | 161 |
2021-11-18 | 161 | 166 | 156 | 161 | 448,500 | 161 |
2021-11-17 | 160 | 165 | 154 | 160 | 665,300 | 160 |
2021-11-16 | 168 | 168 | 160 | 161 | 518,700 | 161 |
2021-11-15 | 169 | 173 | 157 | 164 | 1,196,000 | 164 |
2021-11-12 | 168 | 170 | 160 | 166 | 440,700 | 166 |
2021-11-11 | 168 | 173 | 161 | 170 | 602,900 | 170 |
2021-11-10 | 155 | 170 | 153 | 170 | 642,500 | 170 |
2021-11-09 | 160 | 172 | 152 | 155 | 1,890,800 | 155 |
2021-11-08 | 148 | 156 | 145 | 155 | 502,700 | 155 |
2021-11-05 | 151 | 157 | 146 | 147 | 730,300 | 147 |
2021-11-04 | 159 | 180 | 151 | 155 | 5,079,600 | 155 |
2021-11-02 | 144 | 145 | 141 | 144 | 43,700 | 144 |
2021-11-01 | 140 | 144 | 140 | 144 | 40,000 | 144 |
2021-10-29 | 140 | 142 | 140 | 141 | 21,100 | 141 |
2021-10-28 | 140 | 142 | 140 | 140 | 11,000 | 140 |
2021-10-27 | 140 | 142 | 140 | 140 | 22,300 | 140 |
2021-10-26 | 140 | 142 | 140 | 141 | 4,500 | 141 |
2021-10-25 | 140 | 142 | 139 | 140 | 21,900 | 140 |
2021-10-22 | 140 | 142 | 140 | 140 | 42,500 | 140 |
2021-10-21 | 141 | 143 | 140 | 140 | 49,900 | 140 |
2021-10-20 | 141 | 143 | 141 | 143 | 44,900 | 143 |
2021-10-19 | 141 | 143 | 141 | 142 | 13,900 | 142 |
2021-10-18 | 144 | 144 | 140 | 141 | 67,100 | 141 |
2021-10-15 | 142 | 144 | 142 | 144 | 38,500 | 144 |
2021-10-14 | 150 | 153 | 141 | 144 | 407,200 | 144 |
2021-10-13 | 141 | 142 | 141 | 142 | 21,500 | 142 |
2021-10-12 | 143 | 143 | 141 | 141 | 13,700 | 141 |
2021-10-11 | 143 | 144 | 142 | 142 | 28,300 | 142 |
2021-10-08 | 140 | 142 | 139 | 140 | 33,600 | 140 |
2021-10-07 | 141 | 143 | 139 | 141 | 37,000 | 141 |
2021-10-06 | 141 | 142 | 139 | 142 | 51,600 | 142 |
2021-10-05 | 142 | 144 | 139 | 143 | 76,500 | 143 |
2021-10-04 | 146 | 146 | 140 | 145 | 74,700 | 145 |
2021-10-01 | 144 | 146 | 144 | 146 | 24,400 | 146 |
2021-09-30 | 147 | 147 | 145 | 146 | 13,400 | 146 |
2021-09-29 | 147 | 148 | 142 | 146 | 63,500 | 146 |
2021-09-28 | 146 | 148 | 146 | 147 | 17,700 | 147 |
2021-09-27 | 147 | 148 | 147 | 148 | 16,000 | 148 |
2021-09-24 | 147 | 148 | 146 | 147 | 20,300 | 147 |
2021-09-22 | 146 | 147 | 145 | 146 | 33,500 | 146 |
2021-09-21 | 147 | 148 | 146 | 147 | 46,300 | 147 |
2021-09-17 | 148 | 149 | 147 | 148 | 51,200 | 148 |
2021-09-16 | 152 | 152 | 149 | 149 | 37,400 | 149 |
2021-09-15 | 151 | 152 | 150 | 152 | 12,800 | 152 |
2021-09-14 | 153 | 153 | 150 | 151 | 40,000 | 151 |
2021-09-13 | 150 | 153 | 150 | 152 | 11,500 | 152 |
2021-09-10 | 151 | 153 | 150 | 152 | 16,000 | 152 |
2021-09-09 | 152 | 153 | 149 | 151 | 29,300 | 151 |
2021-09-08 | 151 | 152 | 150 | 152 | 13,000 | 152 |
2021-09-07 | 151 | 152 | 150 | 151 | 18,400 | 151 |
2021-09-06 | 152 | 154 | 150 | 150 | 32,300 | 150 |
2021-09-03 | 152 | 153 | 151 | 152 | 25,100 | 152 |
2021-09-02 | 153 | 153 | 149 | 152 | 43,200 | 152 |
2021-09-01 | 150 | 153 | 148 | 153 | 43,700 | 153 |
2021-08-31 | 150 | 153 | 149 | 151 | 58,700 | 151 |
2021-08-30 | 147 | 150 | 146 | 149 | 46,900 | 149 |
2021-08-27 | 148 | 160 | 145 | 147 | 405,000 | 147 |
2021-08-26 | 147 | 148 | 145 | 148 | 32,700 | 148 |
2021-08-25 | 146 | 148 | 145 | 147 | 15,300 | 147 |
2021-08-24 | 145 | 147 | 145 | 146 | 14,500 | 146 |
2021-08-23 | 145 | 147 | 145 | 146 | 13,500 | 146 |
2021-08-20 | 147 | 149 | 146 | 146 | 44,400 | 146 |
2021-08-19 | 145 | 149 | 145 | 148 | 22,400 | 148 |
2021-08-18 | 145 | 147 | 145 | 146 | 21,500 | 146 |
2021-08-17 | 144 | 146 | 144 | 145 | 45,400 | 145 |
2021-08-16 | 146 | 147 | 144 | 146 | 63,400 | 146 |
2021-08-13 | 146 | 160 | 145 | 148 | 418,100 | 148 |
2021-08-12 | 148 | 148 | 145 | 148 | 37,900 | 148 |
2021-08-11 | 145 | 148 | 145 | 148 | 43,700 | 148 |
2021-08-10 | 143 | 146 | 142 | 146 | 24,200 | 146 |
2021-08-06 | 145 | 147 | 143 | 144 | 46,800 | 144 |
2021-08-05 | 143 | 147 | 143 | 146 | 29,100 | 146 |
2021-08-04 | 149 | 149 | 142 | 146 | 111,700 | 146 |
2021-08-03 | 150 | 151 | 145 | 149 | 91,000 | 149 |
2021-08-02 | 151 | 151 | 150 | 150 | 24,800 | 150 |
2021-07-30 | 152 | 159 | 150 | 150 | 197,400 | 150 |
2021-07-29 | 152 | 154 | 151 | 152 | 18,200 | 152 |
2021-07-28 | 153 | 154 | 151 | 151 | 42,900 | 151 |
2021-07-27 | 154 | 154 | 152 | 153 | 18,200 | 153 |
2021-07-26 | 155 | 155 | 153 | 154 | 27,100 | 154 |
2021-07-21 | 154 | 155 | 153 | 154 | 18,800 | 154 |
2021-07-20 | 153 | 154 | 152 | 154 | 19,500 | 154 |
2021-07-19 | 155 | 156 | 153 | 155 | 53,100 | 155 |
2021-07-16 | 155 | 156 | 155 | 156 | 19,400 | 156 |
2021-07-15 | 155 | 157 | 155 | 155 | 7,200 | 155 |
2021-07-14 | 156 | 157 | 155 | 156 | 8,600 | 156 |
2021-07-13 | 156 | 157 | 155 | 156 | 24,400 | 156 |
2021-07-12 | 155 | 156 | 154 | 156 | 29,000 | 156 |
2021-07-09 | 154 | 156 | 152 | 156 | 70,800 | 156 |
2021-07-08 | 155 | 156 | 153 | 155 | 42,100 | 155 |
2021-07-07 | 155 | 157 | 155 | 155 | 37,200 | 155 |
2021-07-06 | 157 | 158 | 155 | 157 | 25,900 | 157 |
2021-07-05 | 155 | 157 | 154 | 157 | 61,200 | 157 |
2021-07-02 | 155 | 156 | 154 | 155 | 13,900 | 155 |
2021-07-01 | 155 | 156 | 154 | 154 | 26,100 | 154 |
2021-06-30 | 156 | 156 | 154 | 156 | 38,100 | 156 |
2021-06-29 | 155 | 156 | 154 | 156 | 16,100 | 156 |
2021-06-28 | 154 | 155 | 153 | 155 | 30,100 | 155 |
2021-06-25 | 155 | 155 | 154 | 154 | 19,300 | 154 |
2021-06-24 | 154 | 155 | 153 | 154 | 14,700 | 154 |
2021-06-23 | 154 | 155 | 152 | 154 | 33,900 | 154 |
2021-06-22 | 155 | 156 | 153 | 154 | 24,700 | 154 |
2021-06-21 | 155 | 155 | 152 | 153 | 54,700 | 153 |
2021-06-18 | 155 | 156 | 155 | 156 | 21,800 | 156 |
2021-06-17 | 156 | 156 | 155 | 156 | 9,800 | 156 |
2021-06-16 | 156 | 156 | 154 | 156 | 24,400 | 156 |
2021-06-15 | 155 | 156 | 153 | 156 | 25,600 | 156 |
2021-06-14 | 154 | 155 | 154 | 154 | 34,400 | 154 |
2021-06-11 | 156 | 157 | 154 | 154 | 61,800 | 154 |
2021-06-10 | 157 | 157 | 156 | 156 | 34,500 | 156 |
2021-06-09 | 159 | 159 | 156 | 157 | 28,000 | 157 |
2021-06-08 | 157 | 159 | 156 | 158 | 42,900 | 158 |
2021-06-07 | 156 | 158 | 155 | 156 | 59,200 | 156 |
2021-06-04 | 155 | 157 | 155 | 156 | 16,300 | 156 |
2021-06-03 | 158 | 158 | 155 | 157 | 42,200 | 157 |
2021-06-02 | 156 | 158 | 155 | 158 | 49,700 | 158 |
2021-06-01 | 159 | 160 | 156 | 156 | 38,100 | 156 |
2021-05-31 | 162 | 162 | 158 | 160 | 48,600 | 160 |
2021-05-28 | 160 | 161 | 159 | 161 | 59,700 | 161 |
2021-05-27 | 157 | 160 | 156 | 160 | 60,300 | 160 |
2021-05-26 | 157 | 161 | 155 | 157 | 116,700 | 157 |
2021-05-25 | 156 | 157 | 155 | 156 | 24,100 | 156 |
2021-05-24 | 159 | 159 | 155 | 155 | 37,300 | 155 |
2021-05-21 | 155 | 162 | 155 | 157 | 191,900 | 157 |
2021-05-20 | 154 | 157 | 153 | 155 | 58,900 | 155 |
2021-05-19 | 154 | 156 | 153 | 154 | 50,100 | 154 |
2021-05-18 | 152 | 155 | 151 | 154 | 42,200 | 154 |
2021-05-17 | 162 | 162 | 150 | 152 | 324,000 | 152 |
2021-05-14 | 154 | 160 | 154 | 160 | 99,400 | 160 |
2021-05-13 | 155 | 158 | 152 | 154 | 128,200 | 154 |
2021-05-12 | 161 | 161 | 154 | 158 | 215,000 | 158 |
2021-05-11 | 161 | 163 | 160 | 160 | 85,100 | 160 |
2021-05-10 | 165 | 165 | 161 | 163 | 55,500 | 163 |
2021-05-07 | 166 | 166 | 164 | 165 | 51,200 | 165 |
2021-05-06 | 164 | 166 | 164 | 166 | 55,500 | 166 |
2021-04-30 | 164 | 165 | 162 | 164 | 19,800 | 164 |
2021-04-28 | 162 | 164 | 161 | 163 | 57,100 | 163 |
2021-04-27 | 166 | 168 | 162 | 162 | 81,500 | 162 |
2021-04-26 | 161 | 165 | 160 | 162 | 84,600 | 162 |
2021-04-23 | 157 | 160 | 157 | 160 | 47,000 | 160 |
2021-04-22 | 158 | 160 | 156 | 158 | 77,800 | 158 |
2021-04-21 | 161 | 163 | 157 | 157 | 163,300 | 157 |
2021-04-20 | 166 | 166 | 162 | 164 | 133,000 | 164 |
2021-04-19 | 164 | 168 | 162 | 167 | 118,500 | 167 |
2021-04-16 | 162 | 166 | 159 | 163 | 126,600 | 163 |
2021-04-15 | 165 | 167 | 161 | 163 | 182,600 | 163 |
2021-04-14 | 161 | 166 | 160 | 165 | 187,900 | 165 |
2021-04-13 | 157 | 162 | 156 | 160 | 132,700 | 160 |
2021-04-12 | 158 | 158 | 155 | 156 | 58,500 | 156 |
2021-04-09 | 156 | 158 | 155 | 157 | 124,200 | 157 |
2021-04-08 | 160 | 163 | 156 | 156 | 226,900 | 156 |
2021-04-07 | 157 | 160 | 157 | 157 | 169,300 | 157 |
2021-04-06 | 164 | 165 | 158 | 160 | 602,700 | 160 |
2021-04-05 | 158 | 180 | 155 | 166 | 3,027,100 | 166 |
2021-04-02 | 155 | 158 | 154 | 158 | 85,400 | 158 |
2021-04-01 | 156 | 156 | 153 | 155 | 20,400 | 155 |
2021-03-31 | 154 | 156 | 153 | 154 | 22,300 | 154 |
2021-03-30 | 152 | 155 | 152 | 154 | 44,200 | 154 |
2021-03-29 | 158 | 158 | 153 | 153 | 67,500 | 153 |
2021-03-26 | 154 | 157 | 152 | 156 | 55,800 | 156 |
2021-03-25 | 151 | 155 | 151 | 155 | 97,200 | 155 |
2021-03-24 | 153 | 156 | 151 | 154 | 141,700 | 154 |
2021-03-23 | 159 | 159 | 153 | 154 | 171,800 | 154 |
2021-03-22 | 156 | 160 | 156 | 157 | 94,700 | 157 |
2021-03-19 | 157 | 157 | 155 | 157 | 231,900 | 157 |
2021-03-18 | 166 | 176 | 155 | 159 | 2,538,000 | 159 |
2021-03-17 | 157 | 165 | 156 | 165 | 715,400 | 165 |
2021-03-16 | 157 | 157 | 156 | 157 | 28,200 | 157 |
2021-03-15 | 155 | 157 | 154 | 157 | 54,200 | 157 |
2021-03-12 | 152 | 156 | 152 | 155 | 93,800 | 155 |
2021-03-11 | 152 | 154 | 152 | 152 | 33,600 | 152 |
2021-03-10 | 152 | 152 | 151 | 152 | 19,200 | 152 |
2021-03-09 | 150 | 152 | 150 | 151 | 25,800 | 151 |
2021-03-08 | 150 | 152 | 149 | 149 | 46,500 | 149 |
2021-03-05 | 148 | 151 | 147 | 151 | 96,900 | 151 |
2021-03-04 | 153 | 153 | 149 | 152 | 57,800 | 152 |
2021-03-03 | 152 | 153 | 152 | 153 | 35,400 | 153 |
2021-03-02 | 152 | 154 | 152 | 154 | 63,100 | 154 |
2021-03-01 | 152 | 154 | 151 | 153 | 63,400 | 153 |
2021-02-26 | 153 | 154 | 152 | 152 | 116,500 | 152 |
2021-02-25 | 155 | 157 | 154 | 156 | 74,300 | 156 |
2021-02-24 | 158 | 159 | 155 | 156 | 112,300 | 156 |
2021-02-22 | 157 | 161 | 157 | 160 | 126,300 | 160 |
2021-02-19 | 157 | 158 | 154 | 157 | 68,200 | 157 |
2021-02-18 | 158 | 162 | 156 | 158 | 229,400 | 158 |
2021-02-17 | 152 | 159 | 151 | 159 | 147,100 | 159 |
2021-02-16 | 157 | 157 | 152 | 152 | 100,700 | 152 |
2021-02-15 | 158 | 160 | 155 | 156 | 94,100 | 156 |
2021-02-12 | 158 | 160 | 157 | 159 | 66,800 | 159 |
2021-02-10 | 156 | 161 | 155 | 160 | 196,200 | 160 |
2021-02-09 | 156 | 157 | 154 | 155 | 71,700 | 155 |
2021-02-08 | 154 | 156 | 154 | 155 | 52,500 | 155 |
2021-02-05 | 155 | 157 | 153 | 155 | 106,400 | 155 |
2021-02-04 | 153 | 158 | 152 | 154 | 141,700 | 154 |
2021-02-03 | 152 | 153 | 150 | 152 | 38,800 | 152 |
2021-02-02 | 150 | 152 | 149 | 151 | 29,400 | 151 |
2021-02-01 | 148 | 152 | 148 | 150 | 21,600 | 150 |
2021-01-29 | 150 | 151 | 148 | 150 | 75,000 | 150 |
2021-01-28 | 151 | 152 | 149 | 150 | 119,700 | 150 |
2021-01-27 | 152 | 153 | 151 | 153 | 86,300 | 153 |
2021-01-26 | 154 | 154 | 152 | 153 | 49,700 | 153 |
2021-01-25 | 154 | 155 | 153 | 154 | 58,600 | 154 |
2021-01-22 | 152 | 153 | 152 | 153 | 20,400 | 153 |
2021-01-21 | 151 | 153 | 151 | 152 | 26,300 | 152 |
2021-01-20 | 152 | 153 | 151 | 151 | 26,600 | 151 |
2021-01-19 | 152 | 153 | 151 | 153 | 28,000 | 153 |
2021-01-18 | 151 | 152 | 150 | 152 | 40,000 | 152 |
2021-01-15 | 152 | 153 | 151 | 153 | 36,100 | 153 |
2021-01-14 | 154 | 154 | 151 | 153 | 99,500 | 153 |
2021-01-13 | 151 | 154 | 151 | 154 | 63,000 | 154 |
2021-01-12 | 154 | 154 | 152 | 152 | 54,900 | 152 |
2021-01-08 | 151 | 154 | 151 | 154 | 44,700 | 154 |
2021-01-07 | 151 | 155 | 149 | 154 | 179,800 | 154 |
2021-01-06 | 149 | 152 | 149 | 152 | 92,600 | 152 |
2021-01-05 | 150 | 152 | 149 | 151 | 53,700 | 151 |
2021-01-04 | 150 | 151 | 148 | 151 | 78,000 | 151 |
分割・併合履歴 : [2013-09-26]1株→100株 [2011-02-04]1株→4株