3845 (株)アイフリークモバイルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	95	98	95	98	50,900	98
2023-12-28	94	97	94	96	60,100	96
2023-12-27	94	96	93	94	100,900	94
2023-12-26	94	95	93	94	25,500	94
2023-12-25	93	96	92	95	113,600	95
2023-12-22	95	95	92	94	25,000	94
2023-12-21	96	97	95	95	29,300	95
2023-12-20	92	101	91	98	310,400	98
2023-12-19	92	93	91	92	54,100	92
2023-12-18	93	94	90	92	98,900	92
2023-12-15	93	95	93	93	60,900	93
2023-12-14	95	96	91	93	82,600	93
2023-12-13	95	96	94	95	43,200	95
2023-12-12	96	96	94	94	29,800	94
2023-12-11	96	98	95	96	53,500	96
2023-12-08	98	100	87	97	306,800	97
2023-12-07	100	102	99	99	38,700	99
2023-12-06	102	104	100	100	70,800	100
2023-12-05	103	103	101	102	19,800	102
2023-12-04	102	105	100	104	61,000	104
2023-12-01	102	108	100	101	325,800	101
2023-11-30	100	102	99	99	54,600	99
2023-11-29	101	102	100	101	26,800	101
2023-11-28	101	102	100	100	21,900	100
2023-11-27	98	104	98	101	99,600	101
2023-11-24	100	102	98	98	97,000	98
2023-11-22	102	103	100	100	87,900	100
2023-11-21	97	103	96	103	192,500	103
2023-11-20	96	97	96	96	36,200	96
2023-11-17	96	96	95	95	23,800	95
2023-11-16	97	98	94	96	79,900	96
2023-11-15	99	99	97	98	52,900	98
2023-11-14	101	103	97	98	127,800	98
2023-11-13	104	104	101	102	25,400	102
2023-11-10	104	105	102	102	26,600	102
2023-11-09	105	105	102	102	7,100	102
2023-11-08	104	105	102	103	16,800	103
2023-11-07	105	105	104	105	17,200	105
2023-11-06	104	105	103	105	22,700	105
2023-11-02	102	103	101	103	36,300	103
2023-11-01	104	104	101	103	16,700	103
2023-10-31	102	104	101	104	30,200	104
2023-10-30	104	104	103	103	8,700	103
2023-10-27	102	103	101	103	19,000	103
2023-10-26	105	105	102	102	21,400	102
2023-10-25	103	107	103	105	38,200	105
2023-10-24	106	106	99	103	141,900	103
2023-10-23	108	108	105	105	46,200	105
2023-10-20	106	108	106	108	33,000	108
2023-10-19	108	109	107	107	26,500	107
2023-10-18	108	109	108	109	26,700	109
2023-10-17	109	110	108	108	7,700	108
2023-10-16	110	110	108	108	34,000	108
2023-10-13	109	110	109	109	22,500	109
2023-10-12	110	111	109	109	39,900	109
2023-10-11	111	111	110	110	10,600	110
2023-10-10	110	112	110	111	29,300	111
2023-10-06	111	112	110	110	15,900	110
2023-10-05	111	112	110	110	46,400	110
2023-10-04	112	113	110	110	112,600	110
2023-10-03	115	115	113	113	51,600	113
2023-10-02	114	116	114	114	47,400	114
2023-09-29	116	116	114	114	25,200	114
2023-09-28	113	116	113	116	38,200	116
2023-09-27	114	114	113	114	5,600	114
2023-09-26	114	114	113	114	14,700	114
2023-09-25	114	114	113	114	8,800	114
2023-09-22	114	114	112	113	26,400	113
2023-09-21	115	115	112	114	52,500	114
2023-09-20	115	115	114	114	2,200	114
2023-09-19	115	115	113	114	63,400	114
2023-09-15	116	117	113	114	105,500	114
2023-09-14	117	117	116	116	14,900	116
2023-09-13	117	117	116	116	23,500	116
2023-09-12	116	117	115	116	13,200	116
2023-09-11	117	117	115	115	34,100	115
2023-09-08	116	117	116	117	23,100	117
2023-09-07	120	120	116	116	95,500	116
2023-09-06	117	121	116	119	83,700	119
2023-09-05	117	117	115	117	34,200	117
2023-09-04	117	117	115	117	115,000	117
2023-09-01	119	130	116	116	1,963,500	116
2023-08-31	115	115	113	114	15,400	114
2023-08-30	117	117	113	115	66,200	115
2023-08-29	115	118	114	117	42,400	117
2023-08-28	114	115	114	115	12,200	115
2023-08-25	115	115	114	114	8,000	114
2023-08-24	113	115	112	115	32,900	115
2023-08-23	113	114	113	113	41,000	113
2023-08-22	114	114	113	114	19,100	114
2023-08-21	113	114	113	113	40,000	113
2023-08-18	116	116	112	113	124,600	113
2023-08-17	116	117	114	116	98,500	116
2023-08-16	118	119	116	116	102,200	116
2023-08-15	118	119	117	119	52,500	119
2023-08-14	120	120	115	118	143,400	118
2023-08-10	118	120	118	118	46,500	118
2023-08-09	118	120	118	118	19,800	118
2023-08-08	119	120	118	118	14,000	118
2023-08-07	119	120	119	119	15,900	119
2023-08-04	119	120	119	119	8,600	119
2023-08-03	119	120	118	119	108,300	119
2023-08-02	120	121	119	120	11,100	120
2023-08-01	121	121	119	120	14,200	120
2023-07-31	121	121	119	121	10,600	121
2023-07-28	119	121	119	121	71,900	121
2023-07-27	119	120	119	120	5,400	120
2023-07-26	119	121	117	120	128,500	120
2023-07-25	121	121	119	120	43,500	120
2023-07-24	120	121	120	120	12,900	120
2023-07-21	120	121	119	120	25,000	120
2023-07-20	122	122	120	120	25,000	120
2023-07-19	122	122	121	121	16,900	121
2023-07-18	120	122	119	121	79,700	121
2023-07-14	120	121	119	119	39,300	119
2023-07-13	121	122	119	119	169,300	119
2023-07-12	124	125	121	122	246,800	122
2023-07-11	122	126	122	124	298,200	124
2023-07-10	121	123	120	122	64,600	122
2023-07-07	120	121	120	120	56,200	120
2023-07-06	121	121	120	120	51,700	120
2023-07-05	122	123	121	121	27,800	121
2023-07-04	123	123	121	122	19,400	122
2023-07-03	122	123	121	123	51,400	123
2023-06-30	120	122	120	122	37,500	122
2023-06-29	120	121	119	120	50,300	120
2023-06-28	120	121	120	120	28,800	120
2023-06-27	120	121	119	121	35,900	121
2023-06-26	122	122	119	121	79,600	121
2023-06-23	123	123	119	120	105,700	120
2023-06-22	121	123	121	123	51,900	123
2023-06-21	122	122	121	121	24,600	121
2023-06-20	123	123	121	121	48,800	121
2023-06-19	123	123	122	123	36,500	123
2023-06-16	123	123	121	123	26,000	123
2023-06-15	121	124	120	122	190,100	122
2023-06-14	122	123	120	120	33,500	120
2023-06-13	122	124	121	122	51,800	122
2023-06-12	121	122	121	122	40,600	122
2023-06-09	120	122	120	122	47,000	122
2023-06-08	123	124	119	119	106,600	119
2023-06-07	122	125	122	123	73,000	123
2023-06-06	122	125	118	123	239,200	123
2023-06-05	122	123	121	121	45,800	121
2023-06-02	122	122	120	121	86,600	121
2023-06-01	125	125	121	122	179,800	122
2023-05-31	125	129	123	124	363,100	124
2023-05-30	125	136	124	124	941,600	124
2023-05-29	128	132	124	125	507,800	125
2023-05-26	132	133	125	125	910,100	125
2023-05-25	140	156	130	134	4,199,800	134
2023-05-24	120	158	120	152	5,992,000	152
2023-05-23	120	121	119	119	26,600	119
2023-05-22	119	120	116	119	62,700	119
2023-05-19	120	121	119	119	27,300	119
2023-05-18	121	121	115	120	94,400	120
2023-05-17	123	123	117	121	125,000	121
2023-05-16	126	127	124	124	89,500	124
2023-05-15	130	130	126	127	62,000	127
2023-05-12	130	130	129	130	6,600	130
2023-05-11	131	131	129	129	5,500	129
2023-05-10	130	131	129	129	5,100	129
2023-05-09	129	132	129	131	22,200	131
2023-05-08	131	131	130	131	4,800	131
2023-05-02	130	131	129	130	13,700	130
2023-05-01	131	131	129	130	7,300	130
2023-04-28	130	131	129	131	9,400	131
2023-04-27	130	130	129	130	15,300	130
2023-04-26	130	131	129	130	5,600	130
2023-04-25	131	131	130	130	12,400	130
2023-04-24	130	131	129	131	16,300	131
2023-04-21	131	131	128	131	21,000	131
2023-04-20	131	131	129	130	19,000	130
2023-04-19	130	130	129	130	22,100	130
2023-04-18	129	130	128	128	10,900	128
2023-04-17	130	130	129	129	17,800	129
2023-04-14	130	130	129	129	7,700	129
2023-04-13	130	130	129	129	4,400	129
2023-04-12	130	130	128	129	7,700	129
2023-04-11	129	131	129	130	6,200	130
2023-04-10	128	130	128	128	12,600	128
2023-04-07	129	130	129	129	3,600	129
2023-04-06	129	131	129	129	38,700	129
2023-04-05	131	132	129	129	34,100	129
2023-04-04	130	132	130	131	15,700	131
2023-04-03	129	131	129	129	20,000	129
2023-03-31	131	132	129	129	28,800	129
2023-03-30	130	132	130	132	18,200	132
2023-03-29	131	131	130	131	24,300	131
2023-03-28	130	132	130	131	17,100	131
2023-03-27	131	132	130	130	16,100	130
2023-03-24	131	131	129	131	30,900	131
2023-03-23	131	131	130	131	10,200	131
2023-03-22	133	133	129	131	32,600	131
2023-03-20	132	132	130	130	29,300	130
2023-03-17	131	132	131	132	34,300	132
2023-03-16	131	132	130	130	24,900	130
2023-03-15	134	134	131	133	13,600	133
2023-03-14	135	135	131	131	32,800	131
2023-03-13	133	135	131	131	108,000	131
2023-03-10	133	134	131	133	55,600	133
2023-03-09	133	134	132	134	47,700	134
2023-03-08	131	133	131	132	22,900	132
2023-03-07	131	132	131	131	13,700	131
2023-03-06	132	132	130	132	20,800	132
2023-03-03	130	131	130	130	17,800	130
2023-03-02	131	131	129	130	14,800	130
2023-03-01	131	131	130	130	5,800	130
2023-02-28	130	131	130	131	14,500	131
2023-02-27	130	130	129	130	64,000	130
2023-02-24	132	132	128	129	96,400	129
2023-02-22	132	133	131	131	33,000	131
2023-02-21	132	133	131	131	10,700	131
2023-02-20	132	133	131	131	34,300	131
2023-02-17	133	133	131	133	28,400	133
2023-02-16	133	133	132	132	15,500	132
2023-02-15	132	133	130	131	57,900	131
2023-02-14	133	135	132	133	51,300	133
2023-02-13	133	134	133	133	27,900	133
2023-02-10	135	135	134	134	36,600	134
2023-02-09	135	135	133	134	50,800	134
2023-02-08	134	134	133	133	30,900	133
2023-02-07	135	135	133	134	18,900	134
2023-02-06	136	136	134	134	20,500	134
2023-02-03	135	136	134	134	71,500	134
2023-02-02	137	137	134	134	73,700	134
2023-02-01	136	141	134	135	209,500	135
2023-01-31	136	136	134	135	22,600	135
2023-01-30	136	137	133	136	72,000	136
2023-01-27	139	139	135	137	42,300	137
2023-01-26	137	139	137	139	17,100	139
2023-01-25	137	139	136	139	41,800	139
2023-01-24	138	138	137	138	15,300	138
2023-01-23	137	138	136	138	20,800	138
2023-01-20	138	138	136	138	9,100	138
2023-01-19	137	138	136	138	7,700	138
2023-01-18	137	138	136	137	7,200	137
2023-01-17	137	137	136	137	4,300	137
2023-01-16	137	138	136	137	4,700	137
2023-01-13	137	138	137	137	16,500	137
2023-01-12	139	139	137	137	13,000	137
2023-01-11	138	139	138	139	15,800	139
2023-01-10	138	140	138	138	94,100	138
2023-01-06	135	139	135	138	38,000	138
2023-01-05	135	139	134	136	94,200	136
2023-01-04	134	135	134	134	10,800	134

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 [2023年度]

3845 (株)アイフリークモバイルの時系列データ [2023年度]