3845 (株)アイフリークモバイルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	133	135	133	134	29,900	134
2022-12-29	133	135	133	134	44,200	134
2022-12-28	135	135	133	134	56,200	134
2022-12-27	135	135	134	135	50,800	135
2022-12-26	136	136	134	134	62,500	134
2022-12-23	136	136	135	135	15,100	135
2022-12-22	135	138	135	135	53,800	135
2022-12-21	135	137	134	136	30,100	136
2022-12-20	139	140	135	135	103,400	135
2022-12-19	139	140	139	139	7,900	139
2022-12-16	140	141	140	140	9,800	140
2022-12-15	140	142	140	140	36,200	140
2022-12-14	140	142	140	140	32,800	140
2022-12-13	140	142	139	142	34,200	142
2022-12-12	138	140	137	140	52,800	140
2022-12-09	140	141	138	138	41,500	138
2022-12-08	139	140	139	139	24,100	139
2022-12-07	140	142	139	139	13,300	139
2022-12-06	142	142	140	141	27,300	141
2022-12-05	140	141	139	141	13,600	141
2022-12-02	139	142	139	139	42,900	139
2022-12-01	142	142	140	140	11,200	140
2022-11-30	143	143	140	142	63,100	142
2022-11-29	139	141	139	139	19,700	139
2022-11-28	140	141	139	139	14,700	139
2022-11-25	141	142	139	139	36,100	139
2022-11-24	140	140	139	139	11,200	139
2022-11-22	139	140	138	139	22,500	139
2022-11-21	140	140	138	140	18,600	140
2022-11-18	139	141	139	139	18,300	139
2022-11-17	141	142	139	141	8,700	141
2022-11-16	140	141	139	141	7,000	141
2022-11-15	139	141	138	140	39,300	140
2022-11-14	138	144	136	144	299,600	144
2022-11-11	139	139	137	137	25,600	137
2022-11-10	137	139	137	138	7,800	138
2022-11-09	138	138	137	137	2,200	137
2022-11-08	139	139	137	138	17,300	138
2022-11-07	136	140	136	137	65,800	137
2022-11-04	137	138	136	136	4,600	136
2022-11-02	136	139	136	137	17,100	137
2022-11-01	138	138	136	136	18,000	136
2022-10-31	139	139	136	138	24,900	138
2022-10-28	138	140	137	138	15,100	138
2022-10-27	140	140	138	138	7,000	138
2022-10-26	141	141	138	140	21,200	140
2022-10-25	136	142	136	141	109,000	141
2022-10-24	137	138	137	138	30,300	138
2022-10-21	136	137	135	137	8,300	137
2022-10-20	137	137	136	136	3,000	136
2022-10-19	135	137	135	137	16,500	137
2022-10-18	136	136	134	135	20,200	135
2022-10-17	136	136	135	135	10,000	135
2022-10-14	135	136	135	135	15,700	135
2022-10-13	135	136	134	134	31,700	134
2022-10-12	135	136	135	135	11,800	135
2022-10-11	135	136	135	135	31,800	135
2022-10-07	135	136	135	136	14,200	136
2022-10-06	136	136	135	135	22,000	135
2022-10-05	137	137	134	135	31,600	135
2022-10-04	136	136	135	135	28,400	135
2022-10-03	136	137	135	135	46,300	135
2022-09-30	137	138	136	138	11,400	138
2022-09-29	137	138	135	137	51,500	137
2022-09-28	136	138	133	135	103,100	135
2022-09-27	139	140	136	137	72,200	137
2022-09-26	138	140	138	139	25,700	139
2022-09-22	139	140	138	139	29,200	139
2022-09-21	141	141	139	140	95,100	140
2022-09-20	143	143	141	142	24,400	142
2022-09-16	142	143	141	141	27,100	141
2022-09-15	142	144	141	143	39,800	143
2022-09-14	141	144	141	142	92,000	142
2022-09-13	143	144	142	144	21,700	144
2022-09-12	143	144	142	142	42,500	142
2022-09-09	143	143	142	143	39,900	143
2022-09-08	145	145	142	142	57,900	142
2022-09-07	144	145	143	144	39,900	144
2022-09-06	143	145	143	145	19,900	145
2022-09-05	145	145	143	145	19,100	145
2022-09-02	144	146	143	145	45,300	145
2022-09-01	145	146	144	145	44,900	145
2022-08-31	146	146	144	146	21,800	146
2022-08-30	144	146	144	146	28,900	146
2022-08-29	142	146	142	145	102,000	145
2022-08-26	147	147	145	146	34,000	146
2022-08-25	146	147	146	147	14,800	147
2022-08-24	145	146	145	145	7,300	145
2022-08-23	145	146	145	145	22,800	145
2022-08-22	145	146	145	145	14,700	145
2022-08-19	145	147	145	145	39,900	145
2022-08-18	145	146	145	146	16,800	146
2022-08-17	145	147	145	145	49,800	145
2022-08-16	145	147	145	146	46,700	146
2022-08-15	143	144	143	144	40,900	144
2022-08-12	145	148	140	144	247,800	144
2022-08-10	146	147	145	145	33,400	145
2022-08-09	145	147	145	146	37,300	146
2022-08-08	147	147	145	145	40,000	145
2022-08-05	145	147	145	146	24,200	146
2022-08-04	146	147	145	145	52,300	145
2022-08-03	146	147	146	146	25,900	146
2022-08-02	148	148	146	146	44,000	146
2022-08-01	147	147	146	146	29,100	146
2022-07-29	146	147	146	146	40,900	146
2022-07-28	147	148	145	145	68,000	145
2022-07-27	146	148	145	146	102,200	146
2022-07-26	153	158	146	146	1,053,300	146
2022-07-25	147	148	147	148	32,300	148
2022-07-22	148	148	145	146	20,400	146
2022-07-21	145	147	145	146	72,100	146
2022-07-20	148	148	145	146	48,200	146
2022-07-19	145	150	145	145	119,200	145
2022-07-15	147	148	145	145	36,700	145
2022-07-14	146	148	146	147	17,200	147
2022-07-13	146	147	145	147	19,100	147
2022-07-12	147	147	144	147	50,300	147
2022-07-11	147	151	147	148	57,700	148
2022-07-08	149	151	147	147	103,300	147
2022-07-07	150	150	148	149	25,400	149
2022-07-06	147	150	147	150	24,300	150
2022-07-05	148	150	148	148	37,700	148
2022-07-04	147	149	146	147	49,200	147
2022-07-01	152	152	146	146	92,400	146
2022-06-30	148	151	148	150	49,900	150
2022-06-29	150	151	148	148	219,600	148
2022-06-28	147	152	145	150	328,800	150
2022-06-27	145	147	144	145	48,800	145
2022-06-24	144	147	142	145	136,900	145
2022-06-23	142	144	142	143	44,400	143
2022-06-22	142	145	141	143	157,400	143
2022-06-21	141	144	140	142	55,100	142
2022-06-20	142	143	139	139	100,300	139
2022-06-17	141	142	140	141	120,200	141
2022-06-16	143	144	141	142	93,000	142
2022-06-15	146	146	141	141	230,700	141
2022-06-14	152	160	143	148	1,433,800	148
2022-06-13	147	149	146	147	165,200	147
2022-06-10	146	150	145	150	96,700	150
2022-06-09	147	150	147	148	118,300	148
2022-06-08	147	149	146	148	244,600	148
2022-06-07	144	146	143	145	95,000	145
2022-06-06	143	147	142	146	116,900	146
2022-06-03	144	144	143	143	39,500	143
2022-06-02	145	145	142	143	66,500	143
2022-06-01	147	147	145	145	38,900	145
2022-05-31	146	148	145	148	36,700	148
2022-05-30	145	147	143	147	91,900	147
2022-05-27	146	146	142	142	101,100	142
2022-05-26	144	146	143	146	121,500	146
2022-05-25	142	144	140	144	59,200	144
2022-05-24	149	149	142	142	115,100	142
2022-05-23	145	148	143	148	146,800	148
2022-05-20	143	144	141	143	68,100	143
2022-05-19	141	144	140	144	119,300	144
2022-05-18	141	145	141	142	92,900	142
2022-05-17	141	142	139	140	141,800	140
2022-05-16	143	145	140	140	90,300	140
2022-05-13	141	146	141	143	191,100	143
2022-05-12	144	145	141	141	116,700	141
2022-05-11	147	147	144	145	94,500	145
2022-05-10	143	147	141	147	113,800	147
2022-05-09	147	148	144	144	146,600	144
2022-05-06	149	149	146	148	76,600	148
2022-05-02	148	151	147	148	91,100	148
2022-04-28	149	149	147	147	64,500	147
2022-04-27	148	150	147	149	91,800	149
2022-04-26	149	153	148	151	133,300	151
2022-04-25	147	150	146	148	92,200	148
2022-04-22	150	151	145	151	159,900	151
2022-04-21	152	154	150	150	181,500	150
2022-04-20	156	156	152	152	133,100	152
2022-04-19	157	158	153	153	99,700	153
2022-04-18	162	162	154	155	229,200	155
2022-04-15	163	164	162	162	46,200	162
2022-04-14	167	169	163	164	137,500	164
2022-04-13	160	165	160	164	118,400	164
2022-04-12	161	163	158	163	199,800	163
2022-04-11	170	170	163	166	150,400	166
2022-04-08	163	171	161	171	192,100	171
2022-04-07	168	170	161	162	219,800	162
2022-04-06	170	174	167	172	261,200	172
2022-04-05	170	174	166	173	278,200	173
2022-04-04	166	173	162	170	549,800	170
2022-04-01	162	163	157	163	318,300	163
2022-03-31	156	163	154	160	441,700	160
2022-03-30	154	156	153	155	185,700	155
2022-03-29	153	154	152	153	93,800	153
2022-03-28	156	156	152	152	92,100	152
2022-03-25	156	157	154	154	153,300	154
2022-03-24	154	157	152	156	279,000	156
2022-03-23	152	155	151	151	232,600	151
2022-03-22	152	152	150	151	78,900	151
2022-03-18	150	152	149	152	116,700	152
2022-03-17	147	152	146	150	279,500	150
2022-03-16	147	148	145	145	105,900	145
2022-03-15	145	149	143	147	274,900	147
2022-03-14	139	161	137	148	2,341,700	148
2022-03-11	138	139	136	137	61,800	137
2022-03-10	138	140	138	138	69,800	138
2022-03-09	136	137	134	135	141,500	135
2022-03-08	136	140	135	136	102,600	136
2022-03-07	142	142	137	138	130,100	138
2022-03-04	145	145	141	143	168,100	143
2022-03-03	147	147	144	146	75,800	146
2022-03-02	146	146	144	146	67,300	146
2022-03-01	147	149	145	148	133,700	148
2022-02-28	141	146	141	146	161,300	146
2022-02-25	136	143	135	142	197,800	142
2022-02-24	139	139	134	135	195,700	135
2022-02-22	135	140	135	140	108,300	140
2022-02-21	139	140	135	138	134,000	138
2022-02-18	139	143	137	140	243,400	140
2022-02-17	145	146	143	144	97,700	144
2022-02-16	142	146	142	145	130,400	145
2022-02-15	148	148	140	142	308,300	142
2022-02-14	151	158	147	148	773,600	148
2022-02-10	151	153	147	153	194,100	153
2022-02-09	146	151	144	150	191,900	150
2022-02-08	147	147	144	145	109,600	145
2022-02-07	150	150	145	148	152,300	148
2022-02-04	148	148	145	148	109,300	148
2022-02-03	145	148	144	148	159,000	148
2022-02-02	145	148	143	148	236,200	148
2022-02-01	140	145	138	145	505,100	145
2022-01-31	131	140	131	138	146,400	138
2022-01-28	132	133	128	131	240,700	131
2022-01-27	135	138	130	131	210,100	131
2022-01-26	134	137	133	137	51,800	137
2022-01-25	137	137	131	134	112,000	134
2022-01-24	132	137	130	136	176,900	136
2022-01-21	131	134	130	134	168,100	134
2022-01-20	131	135	130	135	145,600	135
2022-01-19	135	135	130	132	415,600	132
2022-01-18	136	139	135	135	162,900	135
2022-01-17	137	138	136	136	65,600	136
2022-01-14	140	140	136	137	419,100	137
2022-01-13	142	142	140	140	110,500	140
2022-01-12	143	144	142	142	114,800	142
2022-01-11	141	143	140	143	79,400	143
2022-01-07	142	144	139	141	341,400	141
2022-01-06	143	144	140	142	630,500	142
2022-01-05	149	149	144	146	363,000	146
2022-01-04	151	152	147	148	246,700	148

分割・併合履歴： [2013-09-26]1株→100株 [2011-02-04]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3845 (株)アイフリークモバイル の時系列データ [2022年度]

3845 (株)アイフリークモバイルの時系列データ [2022年度]