7692 (株)アースインフィニティ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 119 | 128 | 117 | 125 | 2,018,700 | 125 |
| 2025-05-21 | 124 | 125 | 121 | 121 | 782,300 | 121 |
| 2025-05-20 | 120 | 126 | 120 | 122 | 1,358,700 | 122 |
| 2025-05-19 | 117 | 122 | 114 | 120 | 1,824,700 | 120 |
| 2025-05-16 | 113 | 120 | 112 | 118 | 1,468,700 | 118 |
| 2025-05-15 | 110 | 117 | 110 | 112 | 1,458,300 | 112 |
| 2025-05-14 | 108 | 111 | 107 | 110 | 1,526,800 | 110 |
| 2025-05-13 | 107 | 109 | 105 | 105 | 696,100 | 105 |
| 2025-05-12 | 98 | 108 | 96 | 105 | 2,395,900 | 105 |
| 2025-05-09 | 98 | 99 | 97 | 97 | 426,900 | 97 |
| 2025-05-08 | 100 | 100 | 97 | 98 | 781,500 | 98 |
| 2025-05-07 | 98 | 101 | 97 | 100 | 940,100 | 100 |
| 2025-05-02 | 94 | 98 | 94 | 96 | 627,700 | 96 |
| 2025-05-01 | 95 | 96 | 91 | 94 | 884,800 | 94 |
| 2025-04-30 | 91 | 98 | 86 | 95 | 3,665,700 | 95 |
| 2025-04-28 | 90 | 91 | 90 | 90 | 178,500 | 90 |
| 2025-04-25 | 90 | 91 | 87 | 91 | 769,500 | 91 |
| 2025-04-24 | 90 | 91 | 89 | 89 | 280,300 | 89 |
| 2025-04-23 | 93 | 93 | 90 | 90 | 598,100 | 90 |
| 2025-04-22 | 91 | 93 | 91 | 92 | 428,200 | 92 |
| 2025-04-21 | 92 | 101 | 86 | 92 | 5,689,100 | 92 |
| 2025-04-18 | 93 | 94 | 92 | 92 | 278,300 | 92 |
| 2025-04-17 | 93 | 94 | 92 | 92 | 500,600 | 92 |
| 2025-04-16 | 100 | 103 | 91 | 93 | 4,011,800 | 93 |
| 2025-04-15 | 97 | 106 | 95 | 99 | 3,493,700 | 99 |
| 2025-04-14 | 94 | 98 | 93 | 96 | 862,300 | 96 |
| 2025-04-11 | 86 | 92 | 86 | 92 | 822,600 | 92 |
| 2025-04-10 | 92 | 93 | 87 | 89 | 1,205,000 | 89 |
| 2025-04-09 | 87 | 87 | 83 | 85 | 1,169,100 | 85 |
| 2025-04-08 | 83 | 89 | 83 | 88 | 1,484,200 | 88 |
| 2025-04-07 | 80 | 89 | 78 | 80 | 5,262,300 | 80 |
| 2025-04-04 | 90 | 99 | 83 | 88 | 6,167,200 | 88 |
| 2025-04-03 | 97 | 99 | 92 | 93 | 2,134,600 | 93 |
| 2025-04-02 | 103 | 116 | 97 | 102 | 7,721,000 | 102 |
| 2025-04-01 | 105 | 106 | 102 | 103 | 1,536,900 | 103 |
| 2025-03-31 | 105 | 107 | 103 | 104 | 1,664,600 | 104 |
| 2025-03-28 | 110 | 110 | 107 | 110 | 1,530,700 | 110 |
| 2025-03-27 | 118 | 118 | 110 | 111 | 3,463,400 | 111 |
| 2025-03-26 | 115 | 120 | 112 | 119 | 3,258,400 | 119 |
| 2025-03-25 | 109 | 115 | 106 | 113 | 2,528,600 | 113 |
| 2025-03-24 | 117 | 117 | 107 | 109 | 4,698,000 | 109 |
| 2025-03-21 | 113 | 120 | 109 | 115 | 6,099,000 | 115 |
| 2025-03-19 | 106 | 120 | 104 | 110 | 10,103,500 | 110 |
| 2025-03-18 | 108 | 108 | 102 | 105 | 5,367,400 | 105 |
| 2025-03-17 | 126 | 127 | 109 | 113 | 17,733,900 | 113 |
| 2025-03-14 | 86 | 115 | 84 | 115 | 7,717,800 | 115 |
| 2025-03-13 | 86 | 87 | 84 | 85 | 1,977,600 | 85 |
| 2025-03-12 | 83 | 85 | 83 | 83 | 289,500 | 83 |
| 2025-03-11 | 84 | 84 | 81 | 84 | 938,400 | 84 |
| 2025-03-10 | 84 | 85 | 83 | 84 | 178,000 | 84 |
| 2025-03-07 | 83 | 86 | 82 | 85 | 542,000 | 85 |
| 2025-03-06 | 83 | 85 | 83 | 84 | 468,100 | 84 |
| 2025-03-05 | 83 | 85 | 82 | 83 | 378,200 | 83 |
| 2025-03-04 | 83 | 84 | 82 | 83 | 510,200 | 83 |
| 2025-03-03 | 83 | 85 | 82 | 84 | 405,600 | 84 |
| 2025-02-28 | 84 | 86 | 82 | 82 | 821,400 | 82 |
| 2025-02-27 | 86 | 88 | 85 | 86 | 496,000 | 86 |
| 2025-02-26 | 88 | 89 | 86 | 88 | 656,000 | 88 |
| 2025-02-25 | 86 | 89 | 85 | 89 | 304,600 | 89 |
| 2025-02-21 | 90 | 90 | 88 | 88 | 412,500 | 88 |
| 2025-02-20 | 91 | 91 | 88 | 89 | 347,100 | 89 |
| 2025-02-19 | 92 | 92 | 90 | 91 | 277,800 | 91 |
| 2025-02-18 | 89 | 93 | 89 | 91 | 1,189,300 | 91 |
| 2025-02-17 | 90 | 90 | 87 | 87 | 501,600 | 87 |
| 2025-02-14 | 89 | 90 | 88 | 90 | 505,400 | 90 |
| 2025-02-13 | 92 | 93 | 89 | 89 | 843,000 | 89 |
| 2025-02-12 | 86 | 94 | 86 | 91 | 2,500,600 | 91 |
| 2025-02-10 | 82 | 85 | 82 | 85 | 535,600 | 85 |
| 2025-02-07 | 84 | 84 | 82 | 82 | 291,300 | 82 |
| 2025-02-06 | 83 | 84 | 82 | 83 | 351,600 | 83 |
| 2025-02-05 | 83 | 84 | 82 | 84 | 138,300 | 84 |
| 2025-02-04 | 84 | 84 | 82 | 84 | 419,500 | 84 |
| 2025-02-03 | 84 | 84 | 83 | 84 | 247,600 | 84 |
| 2025-01-31 | 84 | 86 | 83 | 85 | 407,700 | 85 |
| 2025-01-30 | 86 | 86 | 84 | 84 | 242,000 | 84 |
| 2025-01-29 | 85 | 86 | 84 | 86 | 304,600 | 86 |
| 2025-01-28 | 84 | 86 | 84 | 84 | 235,100 | 84 |
| 2025-01-27 | 85 | 86 | 84 | 85 | 267,500 | 85 |
| 2025-01-24 | 82 | 86 | 82 | 85 | 602,400 | 85 |
| 2025-01-23 | 83 | 83 | 81 | 83 | 181,100 | 83 |
| 2025-01-22 | 82 | 84 | 82 | 83 | 296,800 | 83 |
| 2025-01-21 | 83 | 83 | 81 | 82 | 228,800 | 82 |
| 2025-01-20 | 81 | 83 | 80 | 82 | 180,900 | 82 |
| 2025-01-17 | 81 | 82 | 79 | 81 | 540,700 | 81 |
| 2025-01-16 | 83 | 83 | 81 | 81 | 258,600 | 81 |
| 2025-01-15 | 83 | 84 | 82 | 82 | 292,600 | 82 |
| 2025-01-14 | 84 | 84 | 82 | 84 | 315,300 | 84 |
| 2025-01-10 | 82 | 85 | 82 | 85 | 427,400 | 85 |
| 2025-01-09 | 85 | 85 | 83 | 83 | 187,000 | 83 |
| 2025-01-08 | 85 | 85 | 83 | 84 | 237,600 | 84 |
| 2025-01-07 | 86 | 86 | 83 | 85 | 397,000 | 85 |
| 2025-01-06 | 86 | 87 | 85 | 86 | 303,100 | 86 |
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