7692 (株)アースインフィニティ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 92 | 92 | 90 | 90 | 312,000 | 90 |
| 2024-11-20 | 92 | 93 | 90 | 92 | 342,400 | 92 |
| 2024-11-19 | 89 | 96 | 89 | 91 | 834,100 | 91 |
| 2024-11-18 | 89 | 92 | 89 | 89 | 320,900 | 89 |
| 2024-11-15 | 89 | 92 | 88 | 90 | 725,800 | 90 |
| 2024-11-14 | 90 | 92 | 87 | 87 | 570,500 | 87 |
| 2024-11-13 | 91 | 93 | 90 | 90 | 478,200 | 90 |
| 2024-11-12 | 88 | 93 | 87 | 91 | 1,044,400 | 91 |
| 2024-11-11 | 88 | 89 | 87 | 88 | 280,500 | 88 |
| 2024-11-08 | 87 | 89 | 87 | 88 | 478,200 | 88 |
| 2024-11-07 | 88 | 89 | 87 | 87 | 361,900 | 87 |
| 2024-11-06 | 86 | 90 | 86 | 86 | 616,500 | 86 |
| 2024-11-05 | 87 | 87 | 85 | 85 | 433,900 | 85 |
| 2024-11-01 | 84 | 88 | 84 | 86 | 629,800 | 86 |
| 2024-10-31 | 85 | 87 | 84 | 86 | 509,700 | 86 |
| 2024-10-30 | 83 | 88 | 83 | 85 | 432,500 | 85 |
| 2024-10-29 | 83 | 85 | 82 | 83 | 553,800 | 83 |
| 2024-10-28 | 79 | 84 | 79 | 83 | 590,000 | 83 |
| 2024-10-25 | 79 | 82 | 79 | 79 | 556,400 | 79 |
| 2024-10-24 | 80 | 82 | 79 | 80 | 418,600 | 80 |
| 2024-10-23 | 82 | 83 | 80 | 82 | 694,400 | 82 |
| 2024-10-22 | 84 | 84 | 82 | 83 | 431,200 | 83 |
| 2024-10-21 | 83 | 85 | 82 | 83 | 275,000 | 83 |
| 2024-10-18 | 84 | 86 | 83 | 83 | 511,900 | 83 |
| 2024-10-17 | 86 | 86 | 84 | 85 | 234,300 | 85 |
| 2024-10-16 | 84 | 87 | 83 | 85 | 419,100 | 85 |
| 2024-10-15 | 86 | 87 | 84 | 87 | 344,600 | 87 |
| 2024-10-11 | 86 | 87 | 85 | 85 | 460,700 | 85 |
| 2024-10-10 | 88 | 88 | 86 | 88 | 676,600 | 88 |
| 2024-10-09 | 91 | 91 | 87 | 90 | 716,900 | 90 |
| 2024-10-08 | 92 | 92 | 90 | 92 | 263,800 | 92 |
| 2024-10-07 | 93 | 95 | 92 | 93 | 439,800 | 93 |
| 2024-10-04 | 94 | 95 | 92 | 92 | 482,100 | 92 |
| 2024-10-03 | 96 | 97 | 94 | 94 | 330,700 | 94 |
| 2024-10-02 | 92 | 97 | 92 | 94 | 769,200 | 94 |
| 2024-10-01 | 94 | 95 | 92 | 93 | 431,500 | 93 |
| 2024-09-30 | 92 | 97 | 92 | 92 | 635,900 | 92 |
| 2024-09-27 | 94 | 97 | 93 | 95 | 744,100 | 95 |
| 2024-09-26 | 94 | 95 | 94 | 95 | 324,500 | 95 |
| 2024-09-25 | 93 | 95 | 93 | 95 | 430,500 | 95 |
| 2024-09-24 | 94 | 96 | 93 | 94 | 751,400 | 94 |
| 2024-09-20 | 93 | 96 | 93 | 93 | 1,215,900 | 93 |
| 2024-09-19 | 90 | 94 | 90 | 94 | 1,197,500 | 94 |
| 2024-09-18 | 90 | 92 | 89 | 91 | 833,600 | 91 |
| 2024-09-17 | 99 | 100 | 87 | 89 | 3,328,500 | 89 |
| 2024-09-13 | 90 | 91 | 89 | 91 | 575,300 | 91 |
| 2024-09-12 | 89 | 92 | 89 | 91 | 448,300 | 91 |
| 2024-09-11 | 91 | 91 | 86 | 87 | 720,200 | 87 |
| 2024-09-10 | 92 | 92 | 90 | 92 | 399,700 | 92 |
| 2024-09-09 | 86 | 92 | 85 | 92 | 644,000 | 92 |
| 2024-09-06 | 94 | 94 | 90 | 90 | 663,500 | 90 |
| 2024-09-05 | 92 | 97 | 90 | 92 | 797,700 | 92 |
| 2024-09-04 | 96 | 99 | 93 | 94 | 1,626,400 | 94 |
| 2024-09-03 | 96 | 103 | 96 | 101 | 1,179,900 | 101 |
| 2024-09-02 | 102 | 103 | 97 | 97 | 915,500 | 97 |
| 2024-08-30 | 100 | 103 | 99 | 101 | 1,253,600 | 101 |
| 2024-08-29 | 98 | 109 | 98 | 102 | 2,895,500 | 102 |
| 2024-08-28 | 99 | 99 | 95 | 98 | 646,200 | 98 |
| 2024-08-27 | 97 | 100 | 96 | 99 | 557,900 | 99 |
| 2024-08-26 | 95 | 99 | 93 | 97 | 944,000 | 97 |
| 2024-08-23 | 93 | 95 | 93 | 95 | 420,600 | 95 |
| 2024-08-22 | 95 | 95 | 92 | 94 | 527,100 | 94 |
| 2024-08-21 | 93 | 96 | 92 | 95 | 544,600 | 95 |
| 2024-08-20 | 89 | 96 | 89 | 95 | 1,247,100 | 95 |
| 2024-08-19 | 90 | 92 | 88 | 89 | 786,300 | 89 |
| 2024-08-16 | 92 | 93 | 88 | 91 | 862,200 | 91 |
| 2024-08-15 | 89 | 92 | 89 | 91 | 473,500 | 91 |
| 2024-08-14 | 88 | 90 | 87 | 89 | 722,600 | 89 |
| 2024-08-13 | 83 | 89 | 83 | 87 | 1,029,200 | 87 |
| 2024-08-09 | 88 | 92 | 82 | 85 | 1,159,200 | 85 |
| 2024-08-08 | 86 | 89 | 83 | 86 | 1,250,200 | 86 |
| 2024-08-07 | 76 | 90 | 75 | 87 | 3,483,600 | 87 |
| 2024-08-06 | 76 | 85 | 71 | 81 | 4,022,700 | 81 |
| 2024-08-05 | 75 | 83 | 60 | 61 | 5,864,600 | 61 |
| 2024-08-02 | 92 | 94 | 87 | 87 | 2,543,300 | 87 |
| 2024-08-01 | 100 | 101 | 94 | 96 | 1,561,700 | 96 |
| 2024-07-31 | 103 | 103 | 98 | 102 | 1,084,600 | 102 |
| 2024-07-30 | 101 | 106 | 101 | 103 | 814,100 | 103 |
| 2024-07-29 | 104 | 106 | 102 | 103 | 621,600 | 103 |
| 2024-07-26 | 105 | 108 | 102 | 102 | 785,000 | 102 |
| 2024-07-25 | 111 | 111 | 105 | 105 | 1,650,500 | 105 |
| 2024-07-24 | 115 | 117 | 111 | 112 | 984,000 | 112 |
| 2024-07-23 | 112 | 117 | 112 | 116 | 938,000 | 116 |
| 2024-07-22 | 114 | 116 | 112 | 112 | 608,100 | 112 |
| 2024-07-19 | 117 | 117 | 113 | 113 | 901,100 | 113 |
| 2024-07-18 | 121 | 121 | 116 | 117 | 824,700 | 117 |
| 2024-07-17 | 120 | 123 | 118 | 120 | 965,300 | 120 |
| 2024-07-16 | 119 | 122 | 118 | 120 | 574,800 | 120 |
| 2024-07-12 | 115 | 121 | 115 | 119 | 916,600 | 119 |
| 2024-07-11 | 117 | 118 | 115 | 115 | 527,000 | 115 |
| 2024-07-10 | 117 | 119 | 116 | 116 | 452,700 | 116 |
| 2024-07-09 | 119 | 121 | 117 | 117 | 724,800 | 117 |
| 2024-07-08 | 117 | 123 | 117 | 120 | 1,334,400 | 120 |
| 2024-07-05 | 115 | 120 | 115 | 117 | 786,300 | 117 |
| 2024-07-04 | 117 | 118 | 114 | 114 | 1,061,600 | 114 |
| 2024-07-03 | 119 | 122 | 115 | 117 | 1,250,700 | 117 |
| 2024-07-02 | 121 | 124 | 119 | 119 | 1,217,600 | 119 |
| 2024-07-01 | 126 | 128 | 119 | 119 | 1,880,400 | 119 |
| 2024-06-28 | 119 | 130 | 117 | 126 | 3,507,500 | 126 |
| 2024-06-27 | 117 | 123 | 116 | 119 | 1,811,000 | 119 |
| 2024-06-26 | 115 | 119 | 112 | 117 | 1,089,100 | 117 |
| 2024-06-25 | 113 | 116 | 111 | 114 | 979,300 | 114 |
| 2024-06-24 | 119 | 120 | 113 | 113 | 1,652,200 | 113 |
| 2024-06-21 | 108 | 126 | 108 | 120 | 7,740,300 | 120 |
| 2024-06-20 | 108 | 112 | 107 | 108 | 1,106,900 | 108 |
| 2024-06-19 | 106 | 108 | 104 | 104 | 490,200 | 104 |
| 2024-06-18 | 100 | 109 | 100 | 108 | 888,600 | 108 |
| 2024-06-17 | 103 | 103 | 100 | 100 | 623,700 | 100 |
| 2024-06-14 | 110 | 113 | 100 | 102 | 2,379,300 | 102 |
| 2024-06-13 | 108 | 113 | 107 | 109 | 1,253,100 | 109 |
| 2024-06-12 | 108 | 114 | 106 | 108 | 1,431,200 | 108 |
| 2024-06-11 | 110 | 111 | 108 | 108 | 452,500 | 108 |
| 2024-06-10 | 109 | 111 | 105 | 110 | 647,400 | 110 |
| 2024-06-07 | 109 | 112 | 109 | 109 | 572,700 | 109 |
| 2024-06-06 | 111 | 114 | 108 | 109 | 970,100 | 109 |
| 2024-06-05 | 111 | 117 | 110 | 112 | 1,978,900 | 112 |
| 2024-06-04 | 102 | 117 | 102 | 111 | 3,795,700 | 111 |
| 2024-06-03 | 102 | 105 | 102 | 102 | 534,300 | 102 |
| 2024-05-31 | 99 | 103 | 99 | 101 | 597,700 | 101 |
| 2024-05-30 | 98 | 101 | 98 | 100 | 642,100 | 100 |
| 2024-05-29 | 104 | 104 | 99 | 99 | 707,300 | 99 |
| 2024-05-28 | 101 | 106 | 101 | 104 | 886,900 | 104 |
| 2024-05-27 | 100 | 101 | 97 | 100 | 913,500 | 100 |
| 2024-05-24 | 101 | 104 | 100 | 100 | 638,400 | 100 |
| 2024-05-23 | 105 | 106 | 101 | 102 | 1,352,600 | 102 |
| 2024-05-22 | 108 | 110 | 105 | 105 | 698,200 | 105 |
| 2024-05-21 | 111 | 116 | 107 | 108 | 1,804,400 | 108 |
| 2024-05-20 | 102 | 113 | 102 | 112 | 3,074,300 | 112 |
| 2024-05-17 | 101 | 105 | 101 | 102 | 840,100 | 102 |
| 2024-05-16 | 106 | 106 | 101 | 102 | 1,078,500 | 102 |
| 2024-05-15 | 106 | 107 | 103 | 106 | 1,044,000 | 106 |
| 2024-05-14 | 104 | 109 | 102 | 106 | 2,213,300 | 106 |
| 2024-05-13 | 100 | 106 | 100 | 104 | 1,406,800 | 104 |
| 2024-05-10 | 98 | 101 | 97 | 100 | 1,087,800 | 100 |
| 2024-05-09 | 96 | 109 | 95 | 99 | 3,664,900 | 99 |
| 2024-05-08 | 96 | 98 | 95 | 96 | 806,600 | 96 |
| 2024-05-07 | 99 | 100 | 97 | 98 | 565,300 | 98 |
| 2024-05-02 | 99 | 100 | 97 | 98 | 479,700 | 98 |
| 2024-05-01 | 97 | 102 | 97 | 100 | 1,022,400 | 100 |
| 2024-04-30 | 99 | 101 | 98 | 98 | 848,700 | 98 |
| 2024-04-26 | 95 | 99 | 93 | 99 | 1,242,800 | 99 |
| 2024-04-25 | 96 | 98 | 95 | 95 | 940,400 | 95 |
| 2024-04-24 | 96 | 100 | 95 | 96 | 1,045,700 | 96 |
| 2024-04-23 | 96 | 99 | 95 | 96 | 795,700 | 96 |
| 2024-04-22 | 91 | 97 | 90 | 96 | 1,637,700 | 96 |
| 2024-04-19 | 97 | 97 | 90 | 92 | 2,258,400 | 92 |
| 2024-04-18 | 96 | 102 | 95 | 97 | 2,056,400 | 97 |
| 2024-04-17 | 95 | 97 | 92 | 96 | 1,632,600 | 96 |
| 2024-04-16 | 95 | 97 | 94 | 95 | 1,305,700 | 95 |
| 2024-04-15 | 97 | 98 | 95 | 97 | 2,144,700 | 97 |
| 2024-04-12 | 101 | 103 | 98 | 99 | 2,146,100 | 99 |
| 2024-04-11 | 99 | 110 | 99 | 101 | 5,055,300 | 101 |
| 2024-04-10 | 105 | 105 | 100 | 102 | 2,694,900 | 102 |
| 2024-04-09 | 106 | 110 | 104 | 104 | 1,820,300 | 104 |
| 2024-04-08 | 106 | 110 | 104 | 106 | 2,467,100 | 106 |
| 2024-04-05 | 111 | 115 | 105 | 107 | 3,274,700 | 107 |
| 2024-04-04 | 119 | 121 | 111 | 113 | 3,370,900 | 113 |
| 2024-04-03 | 128 | 129 | 103 | 112 | 8,745,500 | 112 |
| 2024-04-02 | 138 | 143 | 130 | 130 | 3,024,600 | 130 |
| 2024-04-01 | 133 | 144 | 132 | 142 | 5,023,500 | 142 |
| 2024-03-29 | 125 | 132 | 121 | 130 | 2,482,400 | 130 |
| 2024-03-28 | 130 | 131 | 125 | 125 | 1,634,900 | 125 |
| 2024-03-27 | 132 | 136 | 127 | 129 | 2,783,300 | 129 |
| 2024-03-26 | 138 | 138 | 127 | 130 | 4,713,300 | 130 |
| 2024-03-25 | 152 | 153 | 138 | 139 | 5,180,000 | 139 |
| 2024-03-22 | 154 | 168 | 147 | 149 | 20,169,100 | 149 |
| 2024-03-21 | 127 | 149 | 121 | 149 | 13,631,900 | 149 |
| 2024-03-19 | 124 | 137 | 119 | 122 | 4,029,400 | 122 |
| 2024-03-18 | 111 | 133 | 110 | 127 | 7,451,800 | 127 |
| 2024-03-15 | 128 | 133 | 122 | 126 | 4,454,200 | 126 |
| 2024-03-14 | 133 | 137 | 126 | 132 | 3,098,900 | 132 |
| 2024-03-13 | 142 | 142 | 135 | 135 | 2,093,800 | 135 |
| 2024-03-12 | 139 | 144 | 137 | 140 | 2,250,000 | 140 |
| 2024-03-11 | 140 | 149 | 140 | 143 | 3,437,500 | 143 |
| 2024-03-08 | 150 | 173 | 144 | 149 | 11,418,900 | 149 |
| 2024-03-07 | 144 | 153 | 135 | 145 | 6,760,900 | 145 |
| 2024-03-06 | 150 | 164 | 144 | 149 | 7,454,100 | 149 |
| 2024-03-05 | 180 | 182 | 151 | 158 | 16,471,100 | 158 |
| 2024-03-04 | 180 | 198 | 172 | 194 | 33,746,200 | 194 |
| 2024-03-01 | 198 | 224 | 138 | 165 | 84,921,700 | 165 |
| 2024-02-29 | 149 | 203 | 144 | 188 | 66,514,500 | 188 |
| 2024-02-28 | 122 | 163 | 118 | 153 | 58,665,500 | 153 |
| 2024-02-27 | 120 | 124 | 112 | 117 | 19,807,600 | 117 |
| 2024-02-26 | 97 | 122 | 96 | 122 | 36,505,400 | 122 |
| 2024-02-22 | 109 | 111 | 92 | 92 | 16,799,500 | 92 |
| 2024-02-21 | 134 | 135 | 112 | 114 | 20,403,200 | 114 |
| 2024-02-20 | 135 | 144 | 103 | 119 | 76,484,300 | 119 |
| 2024-02-19 | 120 | 120 | 120 | 120 | 786,100 | 120 |
| 2024-02-16 | 60 | 90 | 60 | 90 | 12,234,700 | 90 |
| 2024-02-15 | 61 | 63 | 60 | 60 | 948,900 | 60 |
| 2024-02-14 | 66 | 66 | 62 | 62 | 1,451,300 | 62 |
| 2024-02-13 | 62 | 68 | 62 | 65 | 2,422,300 | 65 |
| 2024-02-09 | 61 | 61 | 60 | 60 | 334,300 | 60 |
| 2024-02-08 | 63 | 63 | 60 | 61 | 1,122,000 | 61 |
| 2024-02-07 | 64 | 64 | 62 | 62 | 659,500 | 62 |
| 2024-02-06 | 65 | 66 | 63 | 64 | 589,300 | 64 |
| 2024-02-05 | 65 | 66 | 64 | 65 | 370,400 | 65 |
| 2024-02-02 | 65 | 66 | 64 | 65 | 628,300 | 65 |
| 2024-02-01 | 66 | 67 | 65 | 65 | 322,400 | 65 |
| 2024-01-31 | 66 | 67 | 65 | 67 | 860,500 | 67 |
| 2024-01-30 | 68 | 68 | 66 | 66 | 530,000 | 66 |
| 2024-01-29 | 69 | 69 | 67 | 68 | 696,700 | 68 |
| 2024-01-26 | 68 | 70 | 67 | 69 | 502,200 | 69 |
| 2024-01-25 | 69 | 70 | 67 | 68 | 1,138,100 | 68 |
| 2024-01-24 | 69 | 70 | 68 | 69 | 363,800 | 69 |
| 2024-01-23 | 68 | 72 | 68 | 69 | 1,677,300 | 69 |
| 2024-01-22 | 66 | 70 | 64 | 69 | 1,761,600 | 69 |
| 2024-01-19 | 66 | 67 | 65 | 66 | 823,700 | 66 |
| 2024-01-18 | 65 | 67 | 64 | 66 | 720,000 | 66 |
| 2024-01-17 | 70 | 70 | 65 | 65 | 2,888,100 | 65 |
| 2024-01-16 | 73 | 74 | 69 | 69 | 2,390,500 | 69 |
| 2024-01-15 | 73 | 75 | 72 | 74 | 1,040,300 | 74 |
| 2024-01-12 | 73 | 74 | 71 | 73 | 948,500 | 73 |
| 2024-01-11 | 76 | 76 | 73 | 74 | 1,262,800 | 74 |
| 2024-01-10 | 77 | 78 | 75 | 75 | 1,621,700 | 75 |
| 2024-01-09 | 78 | 79 | 75 | 77 | 2,105,500 | 77 |
| 2024-01-05 | 84 | 86 | 77 | 78 | 3,860,200 | 78 |
| 2024-01-04 | 75 | 83 | 73 | 83 | 4,538,400 | 83 |
分割・併合履歴 ： [2023-04-27]1株→3株 [2023-03-15]1株→4株 [2022-10-28]1株→3株
