3845 (株)アイフリークモバイル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 85 | 86 | 83 | 84 | 69,000 | 84 |
| 2024-12-27 | 85 | 85 | 80 | 84 | 91,100 | 84 |
| 2024-12-26 | 82 | 85 | 82 | 83 | 137,500 | 83 |
| 2024-12-25 | 83 | 83 | 82 | 82 | 49,400 | 82 |
| 2024-12-24 | 82 | 84 | 82 | 83 | 40,000 | 83 |
| 2024-12-23 | 80 | 85 | 79 | 83 | 362,400 | 83 |
| 2024-12-20 | 81 | 81 | 80 | 80 | 17,000 | 80 |
| 2024-12-19 | 79 | 81 | 78 | 81 | 81,300 | 81 |
| 2024-12-18 | 78 | 82 | 78 | 79 | 199,000 | 79 |
| 2024-12-17 | 79 | 80 | 79 | 79 | 53,200 | 79 |
| 2024-12-16 | 80 | 80 | 78 | 79 | 51,100 | 79 |
| 2024-12-13 | 78 | 80 | 78 | 80 | 27,200 | 80 |
| 2024-12-12 | 79 | 79 | 79 | 79 | 19,300 | 79 |
| 2024-12-11 | 80 | 80 | 79 | 79 | 13,900 | 79 |
| 2024-12-10 | 80 | 80 | 78 | 80 | 57,000 | 80 |
| 2024-12-09 | 78 | 80 | 78 | 80 | 58,600 | 80 |
| 2024-12-06 | 79 | 79 | 77 | 78 | 68,500 | 78 |
| 2024-12-05 | 79 | 79 | 78 | 79 | 38,100 | 79 |
| 2024-12-04 | 79 | 80 | 79 | 79 | 13,700 | 79 |
| 2024-12-03 | 80 | 81 | 79 | 79 | 25,000 | 79 |
| 2024-12-02 | 81 | 81 | 80 | 80 | 7,700 | 80 |
| 2024-11-29 | 79 | 81 | 79 | 81 | 9,100 | 81 |
| 2024-11-28 | 81 | 81 | 79 | 80 | 26,800 | 80 |
| 2024-11-27 | 81 | 81 | 80 | 80 | 12,000 | 80 |
| 2024-11-26 | 82 | 82 | 80 | 81 | 9,200 | 81 |
| 2024-11-25 | 82 | 82 | 81 | 81 | 168,100 | 81 |
| 2024-11-22 | 83 | 83 | 82 | 82 | 55,800 | 82 |
| 2024-11-21 | 85 | 85 | 81 | 82 | 168,100 | 82 |
| 2024-11-20 | 85 | 85 | 84 | 85 | 11,400 | 85 |
| 2024-11-19 | 83 | 85 | 83 | 85 | 31,000 | 85 |
| 2024-11-18 | 84 | 84 | 82 | 84 | 4,600 | 84 |
| 2024-11-15 | 81 | 84 | 81 | 83 | 80,300 | 83 |
| 2024-11-14 | 86 | 86 | 79 | 81 | 236,200 | 81 |
| 2024-11-13 | 82 | 86 | 82 | 86 | 122,500 | 86 |
| 2024-11-12 | 81 | 83 | 81 | 82 | 22,200 | 82 |
| 2024-11-11 | 83 | 83 | 81 | 81 | 15,400 | 81 |
| 2024-11-08 | 83 | 83 | 82 | 83 | 3,900 | 83 |
| 2024-11-07 | 82 | 83 | 79 | 82 | 64,400 | 82 |
| 2024-11-06 | 78 | 87 | 78 | 81 | 164,900 | 81 |
| 2024-11-05 | 79 | 79 | 78 | 79 | 15,400 | 79 |
| 2024-11-01 | 78 | 78 | 77 | 78 | 24,900 | 78 |
| 2024-10-31 | 77 | 78 | 77 | 78 | 5,000 | 78 |
| 2024-10-30 | 78 | 78 | 78 | 78 | 2,400 | 78 |
| 2024-10-29 | 78 | 78 | 78 | 78 | 11,400 | 78 |
| 2024-10-28 | 76 | 78 | 76 | 77 | 9,300 | 77 |
| 2024-10-25 | 77 | 78 | 77 | 77 | 15,800 | 77 |
| 2024-10-24 | 78 | 78 | 77 | 77 | 6,200 | 77 |
| 2024-10-23 | 79 | 79 | 77 | 78 | 26,400 | 78 |
| 2024-10-22 | 79 | 80 | 77 | 79 | 47,900 | 79 |
| 2024-10-21 | 79 | 81 | 79 | 80 | 67,000 | 80 |
| 2024-10-18 | 78 | 79 | 77 | 79 | 32,700 | 79 |
| 2024-10-17 | 79 | 79 | 78 | 78 | 57,700 | 78 |
| 2024-10-16 | 81 | 81 | 79 | 79 | 20,500 | 79 |
| 2024-10-15 | 82 | 82 | 81 | 81 | 38,000 | 81 |
| 2024-10-11 | 82 | 83 | 82 | 82 | 4,500 | 82 |
| 2024-10-10 | 83 | 83 | 81 | 82 | 109,300 | 82 |
| 2024-10-09 | 84 | 84 | 83 | 83 | 26,400 | 83 |
| 2024-10-08 | 84 | 84 | 83 | 84 | 3,600 | 84 |
| 2024-10-07 | 83 | 85 | 82 | 84 | 23,300 | 84 |
| 2024-10-04 | 83 | 83 | 83 | 83 | 2,700 | 83 |
| 2024-10-03 | 82 | 83 | 82 | 83 | 7,500 | 83 |
| 2024-10-02 | 83 | 83 | 81 | 81 | 12,000 | 81 |
| 2024-10-01 | 82 | 82 | 81 | 82 | 12,500 | 82 |
| 2024-09-30 | 82 | 83 | 81 | 81 | 28,200 | 81 |
| 2024-09-27 | 83 | 84 | 83 | 84 | 11,400 | 84 |
| 2024-09-26 | 84 | 84 | 82 | 82 | 12,100 | 82 |
| 2024-09-25 | 83 | 84 | 83 | 84 | 13,600 | 84 |
| 2024-09-24 | 85 | 85 | 83 | 84 | 7,300 | 84 |
| 2024-09-20 | 85 | 85 | 83 | 84 | 25,100 | 84 |
| 2024-09-19 | 85 | 85 | 84 | 85 | 8,800 | 85 |
| 2024-09-18 | 82 | 85 | 82 | 85 | 31,100 | 85 |
| 2024-09-17 | 84 | 84 | 82 | 82 | 8,500 | 82 |
| 2024-09-13 | 84 | 84 | 83 | 83 | 1,700 | 83 |
| 2024-09-12 | 83 | 84 | 83 | 83 | 7,000 | 83 |
| 2024-09-11 | 86 | 86 | 82 | 82 | 48,500 | 82 |
| 2024-09-10 | 83 | 86 | 83 | 86 | 4,200 | 86 |
| 2024-09-09 | 83 | 84 | 82 | 84 | 35,500 | 84 |
| 2024-09-06 | 84 | 85 | 83 | 83 | 29,100 | 83 |
| 2024-09-05 | 83 | 84 | 83 | 83 | 22,100 | 83 |
| 2024-09-04 | 86 | 87 | 83 | 83 | 64,700 | 83 |
| 2024-09-03 | 86 | 88 | 86 | 86 | 13,400 | 86 |
| 2024-09-02 | 86 | 86 | 85 | 86 | 22,700 | 86 |
| 2024-08-30 | 85 | 86 | 85 | 86 | 9,000 | 86 |
| 2024-08-29 | 86 | 87 | 86 | 86 | 2,000 | 86 |
| 2024-08-28 | 87 | 88 | 85 | 86 | 76,700 | 86 |
| 2024-08-27 | 85 | 87 | 85 | 86 | 11,900 | 86 |
| 2024-08-26 | 84 | 87 | 84 | 86 | 45,900 | 86 |
| 2024-08-23 | 84 | 85 | 83 | 85 | 10,200 | 85 |
| 2024-08-22 | 86 | 86 | 83 | 84 | 36,300 | 84 |
| 2024-08-21 | 84 | 86 | 83 | 86 | 17,300 | 86 |
| 2024-08-20 | 83 | 84 | 81 | 84 | 22,500 | 84 |
| 2024-08-19 | 82 | 83 | 81 | 82 | 42,400 | 82 |
| 2024-08-16 | 82 | 83 | 81 | 81 | 17,000 | 81 |
| 2024-08-15 | 82 | 84 | 82 | 82 | 9,200 | 82 |
| 2024-08-14 | 82 | 85 | 81 | 83 | 102,200 | 83 |
| 2024-08-13 | 80 | 81 | 80 | 81 | 19,500 | 81 |
| 2024-08-09 | 80 | 82 | 78 | 80 | 73,800 | 80 |
| 2024-08-08 | 77 | 81 | 77 | 79 | 49,000 | 79 |
| 2024-08-07 | 78 | 82 | 78 | 78 | 127,700 | 78 |
| 2024-08-06 | 77 | 81 | 75 | 78 | 174,200 | 78 |
| 2024-08-05 | 85 | 88 | 72 | 77 | 332,200 | 77 |
| 2024-08-02 | 88 | 89 | 87 | 88 | 89,700 | 88 |
| 2024-08-01 | 90 | 90 | 89 | 90 | 8,700 | 90 |
| 2024-07-31 | 89 | 90 | 89 | 90 | 16,300 | 90 |
| 2024-07-30 | 89 | 90 | 89 | 89 | 23,100 | 89 |
| 2024-07-29 | 89 | 91 | 89 | 90 | 51,300 | 90 |
| 2024-07-26 | 89 | 90 | 89 | 89 | 26,600 | 89 |
| 2024-07-25 | 90 | 91 | 89 | 89 | 67,600 | 89 |
| 2024-07-24 | 91 | 91 | 90 | 91 | 16,000 | 91 |
| 2024-07-23 | 91 | 91 | 90 | 90 | 2,900 | 90 |
| 2024-07-22 | 90 | 91 | 90 | 90 | 28,600 | 90 |
| 2024-07-19 | 91 | 91 | 91 | 91 | 12,500 | 91 |
| 2024-07-18 | 91 | 92 | 91 | 91 | 32,400 | 91 |
| 2024-07-17 | 91 | 92 | 91 | 92 | 17,500 | 92 |
| 2024-07-16 | 91 | 92 | 91 | 91 | 8,700 | 91 |
| 2024-07-12 | 91 | 92 | 91 | 92 | 25,200 | 92 |
| 2024-07-11 | 91 | 92 | 91 | 91 | 10,600 | 91 |
| 2024-07-10 | 93 | 93 | 91 | 91 | 6,900 | 91 |
| 2024-07-09 | 92 | 93 | 92 | 92 | 10,300 | 92 |
| 2024-07-08 | 91 | 93 | 91 | 91 | 35,100 | 91 |
| 2024-07-05 | 92 | 93 | 90 | 93 | 71,000 | 93 |
| 2024-07-04 | 91 | 92 | 91 | 92 | 7,700 | 92 |
| 2024-07-03 | 93 | 93 | 90 | 91 | 42,200 | 91 |
| 2024-07-02 | 93 | 93 | 92 | 92 | 28,200 | 92 |
| 2024-07-01 | 93 | 94 | 92 | 92 | 18,800 | 92 |
| 2024-06-28 | 93 | 94 | 93 | 93 | 18,400 | 93 |
| 2024-06-27 | 94 | 94 | 93 | 94 | 16,300 | 94 |
| 2024-06-26 | 93 | 94 | 93 | 93 | 20,900 | 93 |
| 2024-06-25 | 92 | 94 | 92 | 93 | 71,500 | 93 |
| 2024-06-24 | 94 | 94 | 91 | 93 | 80,200 | 93 |
| 2024-06-21 | 91 | 94 | 91 | 93 | 24,200 | 93 |
| 2024-06-20 | 92 | 93 | 91 | 91 | 5,000 | 91 |
| 2024-06-19 | 92 | 93 | 91 | 91 | 12,700 | 91 |
| 2024-06-18 | 90 | 93 | 90 | 93 | 36,600 | 93 |
| 2024-06-17 | 91 | 91 | 90 | 90 | 13,000 | 90 |
| 2024-06-14 | 90 | 91 | 89 | 91 | 39,800 | 91 |
| 2024-06-13 | 91 | 92 | 90 | 90 | 29,700 | 90 |
| 2024-06-12 | 92 | 92 | 91 | 92 | 7,700 | 92 |
| 2024-06-11 | 91 | 93 | 91 | 91 | 56,500 | 91 |
| 2024-06-10 | 91 | 92 | 91 | 91 | 10,000 | 91 |
| 2024-06-07 | 90 | 92 | 90 | 91 | 31,000 | 91 |
| 2024-06-06 | 91 | 91 | 90 | 90 | 15,000 | 90 |
| 2024-06-05 | 91 | 91 | 90 | 90 | 20,100 | 90 |
| 2024-06-04 | 92 | 92 | 90 | 91 | 37,600 | 91 |
| 2024-06-03 | 90 | 92 | 89 | 92 | 39,200 | 92 |
| 2024-05-31 | 90 | 91 | 89 | 90 | 50,200 | 90 |
| 2024-05-30 | 91 | 91 | 89 | 89 | 62,000 | 89 |
| 2024-05-29 | 93 | 95 | 90 | 91 | 226,700 | 91 |
| 2024-05-28 | 95 | 102 | 90 | 93 | 687,000 | 93 |
| 2024-05-27 | 91 | 91 | 90 | 90 | 26,400 | 90 |
| 2024-05-24 | 90 | 91 | 90 | 90 | 21,200 | 90 |
| 2024-05-23 | 91 | 94 | 90 | 90 | 29,300 | 90 |
| 2024-05-22 | 92 | 92 | 91 | 92 | 13,100 | 92 |
| 2024-05-21 | 90 | 93 | 90 | 92 | 14,600 | 92 |
| 2024-05-20 | 91 | 92 | 90 | 91 | 17,300 | 91 |
| 2024-05-17 | 90 | 91 | 89 | 90 | 18,900 | 90 |
| 2024-05-16 | 92 | 92 | 89 | 89 | 110,400 | 89 |
| 2024-05-15 | 97 | 100 | 92 | 92 | 271,700 | 92 |
| 2024-05-14 | 96 | 97 | 95 | 95 | 46,000 | 95 |
| 2024-05-13 | 95 | 97 | 95 | 96 | 10,000 | 96 |
| 2024-05-10 | 96 | 97 | 94 | 95 | 16,700 | 95 |
| 2024-05-09 | 96 | 97 | 96 | 96 | 5,000 | 96 |
| 2024-05-08 | 96 | 97 | 94 | 96 | 50,200 | 96 |
| 2024-05-07 | 95 | 96 | 95 | 96 | 7,700 | 96 |
| 2024-05-02 | 96 | 97 | 95 | 96 | 14,100 | 96 |
| 2024-05-01 | 96 | 96 | 95 | 95 | 9,000 | 95 |
| 2024-04-30 | 95 | 97 | 94 | 96 | 47,700 | 96 |
| 2024-04-26 | 95 | 96 | 93 | 95 | 43,100 | 95 |
| 2024-04-25 | 93 | 96 | 92 | 94 | 93,700 | 94 |
| 2024-04-24 | 93 | 93 | 92 | 92 | 15,800 | 92 |
| 2024-04-23 | 90 | 94 | 90 | 93 | 60,200 | 93 |
| 2024-04-22 | 91 | 92 | 90 | 91 | 58,500 | 91 |
| 2024-04-19 | 91 | 92 | 90 | 91 | 31,100 | 91 |
| 2024-04-18 | 91 | 92 | 91 | 91 | 2,600 | 91 |
| 2024-04-17 | 93 | 94 | 91 | 91 | 46,800 | 91 |
| 2024-04-16 | 93 | 93 | 92 | 92 | 28,600 | 92 |
| 2024-04-15 | 93 | 94 | 92 | 93 | 11,400 | 93 |
| 2024-04-12 | 92 | 94 | 92 | 93 | 21,600 | 93 |
| 2024-04-11 | 93 | 93 | 93 | 93 | 9,600 | 93 |
| 2024-04-10 | 94 | 94 | 93 | 93 | 7,200 | 93 |
| 2024-04-09 | 95 | 95 | 93 | 93 | 24,100 | 93 |
| 2024-04-08 | 92 | 95 | 90 | 95 | 46,000 | 95 |
| 2024-04-05 | 90 | 92 | 89 | 92 | 35,000 | 92 |
| 2024-04-04 | 91 | 92 | 90 | 90 | 26,800 | 90 |
| 2024-04-03 | 92 | 92 | 89 | 91 | 79,400 | 91 |
| 2024-04-02 | 93 | 95 | 93 | 93 | 21,700 | 93 |
| 2024-04-01 | 94 | 95 | 93 | 94 | 21,200 | 94 |
| 2024-03-29 | 94 | 96 | 93 | 94 | 51,900 | 94 |
| 2024-03-28 | 95 | 97 | 93 | 93 | 57,300 | 93 |
| 2024-03-27 | 95 | 95 | 93 | 94 | 46,800 | 94 |
| 2024-03-26 | 93 | 97 | 93 | 94 | 112,000 | 94 |
| 2024-03-25 | 93 | 94 | 92 | 92 | 23,400 | 92 |
| 2024-03-22 | 92 | 93 | 91 | 93 | 30,600 | 93 |
| 2024-03-21 | 92 | 94 | 92 | 93 | 16,000 | 93 |
| 2024-03-19 | 93 | 93 | 92 | 92 | 22,300 | 92 |
| 2024-03-18 | 91 | 95 | 91 | 93 | 39,600 | 93 |
| 2024-03-15 | 92 | 93 | 92 | 92 | 11,500 | 92 |
| 2024-03-14 | 92 | 93 | 92 | 92 | 27,500 | 92 |
| 2024-03-13 | 93 | 94 | 92 | 92 | 19,700 | 92 |
| 2024-03-12 | 92 | 94 | 91 | 93 | 53,900 | 93 |
| 2024-03-11 | 91 | 93 | 91 | 92 | 62,400 | 92 |
| 2024-03-08 | 93 | 94 | 91 | 93 | 70,100 | 93 |
| 2024-03-07 | 95 | 95 | 92 | 93 | 48,300 | 93 |
| 2024-03-06 | 93 | 94 | 91 | 94 | 42,700 | 94 |
| 2024-03-05 | 92 | 93 | 91 | 92 | 34,900 | 92 |
| 2024-03-04 | 93 | 93 | 91 | 91 | 69,300 | 91 |
| 2024-03-01 | 92 | 96 | 92 | 92 | 101,000 | 92 |
| 2024-02-29 | 91 | 94 | 91 | 92 | 100,000 | 92 |
| 2024-02-28 | 91 | 92 | 90 | 91 | 57,100 | 91 |
| 2024-02-27 | 91 | 91 | 90 | 91 | 93,200 | 91 |
| 2024-02-26 | 90 | 93 | 90 | 92 | 56,500 | 92 |
| 2024-02-22 | 93 | 93 | 90 | 92 | 33,700 | 92 |
| 2024-02-21 | 92 | 92 | 90 | 91 | 28,300 | 91 |
| 2024-02-20 | 91 | 92 | 89 | 92 | 40,000 | 92 |
| 2024-02-19 | 87 | 92 | 86 | 91 | 194,600 | 91 |
| 2024-02-16 | 88 | 89 | 85 | 85 | 360,100 | 85 |
| 2024-02-15 | 92 | 92 | 89 | 89 | 143,300 | 89 |
| 2024-02-14 | 100 | 101 | 92 | 93 | 288,600 | 93 |
| 2024-02-13 | 100 | 101 | 99 | 100 | 116,400 | 100 |
| 2024-02-09 | 100 | 101 | 99 | 101 | 73,400 | 101 |
| 2024-02-08 | 102 | 102 | 99 | 100 | 71,600 | 100 |
| 2024-02-07 | 102 | 103 | 100 | 102 | 90,700 | 102 |
| 2024-02-06 | 101 | 103 | 100 | 102 | 46,100 | 102 |
| 2024-02-05 | 100 | 101 | 99 | 100 | 74,200 | 100 |
| 2024-02-02 | 101 | 102 | 99 | 99 | 68,100 | 99 |
| 2024-02-01 | 100 | 101 | 99 | 100 | 64,300 | 100 |
| 2024-01-31 | 101 | 102 | 99 | 100 | 47,900 | 100 |
| 2024-01-30 | 102 | 103 | 99 | 101 | 200,100 | 101 |
| 2024-01-29 | 106 | 106 | 101 | 102 | 412,700 | 102 |
| 2024-01-26 | 102 | 129 | 102 | 105 | 4,026,300 | 105 |
| 2024-01-25 | 103 | 104 | 102 | 102 | 21,200 | 102 |
| 2024-01-24 | 104 | 104 | 102 | 102 | 9,300 | 102 |
| 2024-01-23 | 102 | 106 | 102 | 102 | 95,000 | 102 |
| 2024-01-22 | 102 | 104 | 101 | 102 | 67,300 | 102 |
| 2024-01-19 | 97 | 102 | 96 | 102 | 210,700 | 102 |
| 2024-01-18 | 98 | 98 | 96 | 96 | 14,400 | 96 |
| 2024-01-17 | 98 | 99 | 97 | 97 | 65,300 | 97 |
| 2024-01-16 | 98 | 99 | 96 | 98 | 56,000 | 98 |
| 2024-01-15 | 97 | 99 | 97 | 98 | 39,300 | 98 |
| 2024-01-12 | 97 | 99 | 97 | 98 | 14,700 | 98 |
| 2024-01-11 | 96 | 99 | 96 | 98 | 83,900 | 98 |
| 2024-01-10 | 97 | 98 | 96 | 97 | 29,200 | 97 |
| 2024-01-09 | 97 | 98 | 96 | 97 | 75,300 | 97 |
| 2024-01-05 | 97 | 99 | 95 | 96 | 263,500 | 96 |
| 2024-01-04 | 98 | 100 | 95 | 97 | 159,400 | 97 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-04]1株→4株