7692 (株)アースインフィニティ の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 3,870 | 4,150 | 3,815 | 4,040 | 85,000 | 112.22 |
| 2020-12-29 | 3,945 | 4,115 | 3,780 | 3,870 | 111,200 | 107.50 |
| 2020-12-28 | 3,920 | 3,955 | 3,715 | 3,920 | 77,000 | 108.89 |
| 2020-12-25 | 3,585 | 3,950 | 3,550 | 3,840 | 95,900 | 106.67 |
| 2020-12-24 | 3,480 | 3,650 | 3,425 | 3,585 | 49,400 | 99.58 |
| 2020-12-23 | 3,475 | 3,540 | 3,375 | 3,475 | 55,000 | 96.53 |
| 2020-12-22 | 3,665 | 3,730 | 3,360 | 3,405 | 144,700 | 94.58 |
| 2020-12-21 | 3,905 | 3,935 | 3,710 | 3,715 | 45,200 | 103.19 |
| 2020-12-18 | 3,855 | 3,990 | 3,855 | 3,930 | 24,600 | 109.17 |
| 2020-12-17 | 3,900 | 3,990 | 3,800 | 3,855 | 71,500 | 107.08 |
| 2020-12-16 | 4,220 | 4,275 | 3,900 | 3,900 | 100,300 | 108.33 |
| 2020-12-15 | 4,370 | 4,440 | 4,150 | 4,150 | 64,300 | 115.28 |
| 2020-12-14 | 4,275 | 4,400 | 4,200 | 4,300 | 64,200 | 119.44 |
| 2020-12-11 | 4,670 | 4,705 | 4,340 | 4,410 | 112,800 | 122.50 |
| 2020-12-10 | 4,920 | 5,330 | 4,710 | 4,740 | 157,200 | 131.67 |
| 2020-12-09 | 4,625 | 5,360 | 4,430 | 5,170 | 325,000 | 143.61 |
| 2020-12-08 | 4,320 | 4,700 | 4,200 | 4,695 | 43,700 | 130.42 |
| 2020-12-07 | 4,480 | 4,480 | 4,150 | 4,390 | 26,300 | 121.94 |
| 2020-12-04 | 4,755 | 4,835 | 4,280 | 4,410 | 50,700 | 122.50 |
| 2020-12-03 | 4,940 | 5,180 | 4,725 | 4,805 | 103,200 | 133.47 |
| 2020-12-02 | 4,440 | 4,880 | 4,390 | 4,880 | 85,200 | 135.56 |
| 2020-12-01 | 4,275 | 4,440 | 4,165 | 4,440 | 31,000 | 123.33 |
| 2020-11-30 | 4,155 | 4,300 | 4,125 | 4,280 | 43,400 | 118.89 |
| 2020-11-27 | 4,130 | 4,200 | 4,080 | 4,110 | 11,900 | 114.17 |
| 2020-11-26 | 4,100 | 4,195 | 4,050 | 4,190 | 22,800 | 116.39 |
| 2020-11-25 | 4,325 | 4,400 | 4,080 | 4,110 | 40,300 | 114.17 |
| 2020-11-24 | 4,500 | 4,630 | 4,295 | 4,325 | 35,200 | 120.14 |
| 2020-11-20 | 4,530 | 4,600 | 4,440 | 4,530 | 13,300 | 125.83 |
| 2020-11-19 | 4,800 | 4,985 | 4,490 | 4,600 | 90,400 | 127.78 |
| 2020-11-18 | 4,210 | 4,850 | 4,210 | 4,815 | 103,700 | 133.75 |
| 2020-11-17 | 4,420 | 4,450 | 4,050 | 4,205 | 47,900 | 116.81 |
| 2020-11-16 | 4,670 | 4,675 | 4,460 | 4,490 | 22,700 | 124.72 |
| 2020-11-13 | 4,680 | 4,685 | 4,475 | 4,630 | 38,900 | 128.61 |
| 2020-11-12 | 4,895 | 4,895 | 4,655 | 4,730 | 33,400 | 131.39 |
| 2020-11-11 | 4,620 | 4,965 | 4,525 | 4,760 | 68,100 | 132.22 |
| 2020-11-10 | 5,290 | 5,300 | 4,635 | 4,650 | 173,400 | 129.17 |
| 2020-11-09 | 5,010 | 5,390 | 4,880 | 5,390 | 166,500 | 149.72 |
| 2020-11-06 | 4,920 | 5,030 | 4,635 | 4,685 | 108,700 | 130.14 |
| 2020-11-05 | 4,610 | 4,910 | 4,555 | 4,820 | 113,300 | 133.89 |
| 2020-11-04 | 4,510 | 4,620 | 4,370 | 4,495 | 183,600 | 124.86 |
| 2020-11-02 | 4,840 | 4,890 | 4,400 | 4,400 | 150,600 | 122.22 |
| 2020-10-30 | 4,885 | 5,310 | 4,680 | 4,700 | 358,200 | 130.56 |
| 2020-10-29 | 4,920 | 5,080 | 4,805 | 4,920 | 414,900 | 136.67 |
| 2020-10-28 | 5,920 | 6,210 | 5,100 | 5,110 | 458,700 | 141.94 |
| 2020-10-27 | 5,580 | 6,000 | 5,310 | 5,820 | 473,100 | 161.67 |
| 2020-10-26 | 5,550 | 6,110 | 5,300 | 5,640 | 1,079,400 | 156.67 |
| 2020-10-23 | 6,100 | 6,200 | 5,270 | 5,520 | 798,600 | 153.33 |
| 2020-10-22 | 6,590 | 6,840 | 5,990 | 6,060 | 1,679,000 | 168.33 |
| 2020-10-21 | 6,990 | 6,990 | 6,990 | 6,990 | 3,000 | 194.17 |
| 2020-10-20 | 8,790 | 8,890 | 8,490 | 8,490 | 160,600 | 235.83 |
| 2020-10-19 | 10,410 | 10,710 | 9,300 | 9,990 | 562,300 | 277.50 |
| 2020-10-16 | - | - | - | - | - | - |
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
