7692 (株)アースインフィニティの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,707	1,735	1,704	1,732	1,700	48.11
2021-12-29	1,625	1,706	1,625	1,672	3,300	46.44
2021-12-28	1,654	1,654	1,615	1,639	6,500	45.53
2021-12-27	1,699	1,779	1,630	1,634	10,100	45.39
2021-12-24	1,720	1,720	1,660	1,699	5,600	47.19
2021-12-23	1,754	1,794	1,692	1,720	7,800	47.78
2021-12-22	1,660	1,714	1,660	1,714	19,900	47.61
2021-12-21	1,800	1,850	1,780	1,780	3,200	49.44
2021-12-20	1,900	1,940	1,893	1,893	1,700	52.58
2021-12-17	1,932	1,932	1,850	1,899	4,100	52.75
2021-12-16	1,978	1,978	1,925	1,927	2,100	53.53
2021-12-15	2,050	2,050	1,943	1,965	3,800	54.58
2021-12-14	2,161	2,161	2,038	2,050	2,000	56.94
2021-12-13	2,240	2,240	2,160	2,161	3,700	60.03
2021-12-10	2,338	2,345	2,282	2,339	2,000	64.97
2021-12-09	2,375	2,375	2,338	2,366	4,400	65.72
2021-12-08	2,282	2,344	2,282	2,344	900	65.11
2021-12-07	2,297	2,300	2,282	2,282	5,700	63.39
2021-12-06	2,375	2,375	2,333	2,347	2,000	65.19
2021-12-03	2,400	2,400	2,334	2,379	700	66.08
2021-12-02	2,421	2,451	2,285	2,400	2,600	66.67
2021-12-01	2,510	2,589	2,471	2,471	2,800	68.64
2021-11-30	2,500	2,539	2,500	2,539	1,400	70.53
2021-11-29	2,500	2,597	2,450	2,523	2,000	70.08
2021-11-26	2,565	2,587	2,537	2,587	400	71.86
2021-11-25	2,550	2,615	2,538	2,615	2,100	72.64
2021-11-24	2,616	2,624	2,596	2,596	1,100	72.11
2021-11-22	2,639	2,639	2,616	2,616	300	72.67
2021-11-19	2,643	2,666	2,580	2,630	1,000	73.06
2021-11-18	2,647	2,693	2,647	2,693	200	74.81
2021-11-17	2,615	2,700	2,615	2,646	1,200	73.50
2021-11-16	2,541	2,715	2,491	2,715	2,400	75.42
2021-11-15	2,470	2,559	2,432	2,559	1,000	71.08
2021-11-12	2,478	2,517	2,478	2,517	200	69.92
2021-11-11	2,527	2,535	2,435	2,528	1,800	70.22
2021-11-10	2,516	2,527	2,516	2,527	200	70.19
2021-11-09	2,515	2,579	2,515	2,516	800	69.89
2021-11-08	2,573	2,619	2,563	2,565	1,600	71.25
2021-11-05	2,606	2,660	2,591	2,591	500	71.97
2021-11-04	2,620	2,620	2,584	2,584	500	71.78
2021-11-02	2,628	2,655	2,628	2,655	300	73.75
2021-11-01	2,651	2,651	2,627	2,629	300	73.03
2021-10-29	-	-	-	2,770	-	76.94
2021-10-28	2,606	2,770	2,606	2,770	1,400	76.94
2021-10-27	2,610	2,690	2,610	2,690	400	74.72
2021-10-26	2,629	2,700	2,553	2,700	1,700	75
2021-10-25	2,523	2,629	2,523	2,629	700	73.03
2021-10-22	2,588	2,615	2,550	2,605	2,500	72.36
2021-10-21	2,670	2,670	2,580	2,600	1,400	72.22
2021-10-20	2,622	2,689	2,621	2,679	900	74.42
2021-10-19	2,640	2,659	2,590	2,621	2,600	72.81
2021-10-18	2,755	2,755	2,755	2,755	700	76.53
2021-10-15	2,590	2,796	2,590	2,796	2,100	77.67
2021-10-14	2,664	2,664	2,601	2,622	900	72.83
2021-10-13	2,653	2,669	2,647	2,664	700	74
2021-10-12	2,668	2,668	2,618	2,653	500	73.69
2021-10-11	2,628	2,668	2,583	2,668	1,000	74.11
2021-10-08	2,606	2,615	2,600	2,600	900	72.22
2021-10-07	2,629	2,665	2,610	2,630	1,700	73.06
2021-10-06	2,731	2,739	2,640	2,679	1,500	74.42
2021-10-05	2,814	2,815	2,682	2,682	1,200	74.50
2021-10-04	2,743	2,787	2,740	2,787	1,800	77.42
2021-10-01	2,795	2,795	2,660	2,701	2,500	75.03
2021-09-30	2,827	2,910	2,827	2,828	1,500	78.56
2021-09-29	2,791	2,919	2,784	2,919	3,100	81.08
2021-09-28	2,885	2,983	2,803	2,840	2,300	78.89
2021-09-27	2,830	2,885	2,762	2,879	4,000	79.97
2021-09-24	2,688	2,812	2,688	2,812	4,400	78.11
2021-09-22	2,664	2,709	2,664	2,688	1,600	74.67
2021-09-21	2,616	2,710	2,616	2,641	18,200	73.36
2021-09-17	2,644	2,731	2,644	2,730	2,800	75.83
2021-09-16	2,647	2,709	2,621	2,655	3,500	73.75
2021-09-15	2,669	2,749	2,656	2,662	4,800	73.94
2021-09-14	2,615	2,700	2,615	2,700	5,000	75
2021-09-13	2,592	2,700	2,566	2,610	5,000	72.50
2021-09-10	2,515	2,699	2,481	2,620	6,100	72.78
2021-09-09	2,495	2,529	2,465	2,465	1,600	68.47
2021-09-08	2,557	2,559	2,503	2,528	800	70.22
2021-09-07	2,555	2,600	2,517	2,557	2,800	71.03
2021-09-06	2,439	2,517	2,439	2,512	3,600	69.78
2021-09-03	2,515	2,536	2,475	2,525	1,900	70.14
2021-09-02	2,544	2,575	2,456	2,523	4,800	70.08
2021-09-01	2,611	2,620	2,565	2,584	3,700	71.78
2021-08-31	2,591	2,640	2,585	2,611	4,400	72.53
2021-08-30	2,600	2,628	2,574	2,613	2,500	72.58
2021-08-27	2,543	2,578	2,543	2,578	1,100	71.61
2021-08-26	2,479	2,566	2,479	2,563	1,200	71.19
2021-08-25	2,479	2,479	2,473	2,479	1,200	68.86
2021-08-24	2,438	2,490	2,438	2,479	1,400	68.86
2021-08-23	2,422	2,496	2,422	2,440	2,300	67.78
2021-08-20	2,492	2,508	2,453	2,465	1,500	68.47
2021-08-19	2,461	2,636	2,458	2,512	7,800	69.78
2021-08-18	2,431	2,581	2,420	2,489	2,400	69.14
2021-08-17	2,615	2,615	2,440	2,440	9,500	67.78
2021-08-16	2,600	2,600	2,450	2,450	1,600	68.06
2021-08-13	2,600	2,620	2,582	2,620	7,600	72.78
2021-08-12	2,511	2,511	2,510	2,510	200	69.72
2021-08-11	2,493	2,570	2,450	2,550	4,600	70.83
2021-08-10	2,472	2,494	2,452	2,494	600	69.28
2021-08-06	2,500	2,543	2,420	2,476	6,800	68.78
2021-08-05	2,564	2,564	2,492	2,500	2,500	69.44
2021-08-04	2,547	2,558	2,490	2,518	2,000	69.94
2021-08-03	2,570	2,570	2,498	2,539	800	70.53
2021-08-02	2,635	2,701	2,559	2,561	1,900	71.14
2021-07-30	2,496	2,635	2,461	2,608	7,600	72.44
2021-07-29	2,479	2,615	2,465	2,596	8,100	72.11
2021-07-28	2,518	2,565	2,505	2,533	5,100	70.36
2021-07-27	2,589	2,618	2,512	2,526	12,100	70.17
2021-07-26	2,554	2,599	2,553	2,589	2,000	71.92
2021-07-21	2,580	2,640	2,556	2,556	9,000	71
2021-07-20	2,618	2,622	2,580	2,580	6,900	71.67
2021-07-19	2,787	2,811	2,622	2,630	11,800	73.06
2021-07-16	2,835	2,835	2,790	2,790	1,200	77.50
2021-07-15	2,831	2,846	2,791	2,791	1,600	77.53
2021-07-14	2,805	2,842	2,805	2,813	1,200	78.14
2021-07-13	2,889	2,973	2,889	2,900	7,100	80.56
2021-07-12	2,822	2,850	2,772	2,850	4,900	79.17
2021-07-09	2,759	2,817	2,670	2,817	13,700	78.25
2021-07-08	2,990	2,994	2,829	2,859	14,300	79.42
2021-07-07	3,055	3,080	2,988	3,050	6,800	84.72
2021-07-06	3,100	3,125	3,040	3,125	1,900	86.81
2021-07-05	3,215	3,215	3,080	3,080	6,100	85.56
2021-07-02	3,260	3,290	3,200	3,270	8,000	90.83
2021-07-01	3,190	3,270	3,090	3,255	7,700	90.42
2021-06-30	3,070	3,130	3,055	3,130	1,700	86.94
2021-06-29	3,055	3,085	3,015	3,065	3,800	85.14
2021-06-28	3,050	3,110	3,050	3,110	2,800	86.39
2021-06-25	3,045	3,095	3,035	3,055	3,600	84.86
2021-06-24	3,045	3,100	3,010	3,040	2,700	84.44
2021-06-23	3,065	3,150	3,040	3,040	4,600	84.44
2021-06-22	3,155	3,155	3,015	3,035	5,400	84.31
2021-06-21	3,175	3,250	3,015	3,015	12,700	83.75
2021-06-18	3,110	3,225	3,090	3,150	10,000	87.50
2021-06-17	3,185	3,240	3,070	3,070	10,300	85.28
2021-06-16	3,050	3,350	3,040	3,285	27,000	91.25
2021-06-15	2,999	3,060	2,968	3,050	9,800	84.72
2021-06-14	2,863	2,992	2,863	2,992	6,400	83.11
2021-06-11	2,906	2,940	2,867	2,896	5,500	80.44
2021-06-10	2,855	3,030	2,855	2,955	4,800	82.08
2021-06-09	2,995	3,000	2,919	2,954	4,700	82.06
2021-06-08	3,000	3,080	2,927	3,020	11,700	83.89
2021-06-07	2,892	3,085	2,892	3,030	6,700	84.17
2021-06-04	2,946	2,980	2,892	2,892	4,700	80.33
2021-06-03	2,962	2,984	2,872	2,921	2,200	81.14
2021-06-02	2,997	2,997	2,858	2,962	5,300	82.28
2021-06-01	3,040	3,045	2,895	2,910	6,700	80.83
2021-05-31	2,995	3,055	2,959	3,040	6,400	84.44
2021-05-28	2,970	3,130	2,970	3,065	15,700	85.14
2021-05-27	2,928	2,987	2,928	2,986	2,800	82.94
2021-05-26	2,804	2,985	2,804	2,977	10,600	82.69
2021-05-25	2,779	2,909	2,745	2,804	13,000	77.89
2021-05-24	2,786	2,798	2,709	2,779	4,500	77.19
2021-05-21	2,775	2,840	2,743	2,800	4,000	77.78
2021-05-20	2,720	2,790	2,700	2,771	5,800	76.97
2021-05-19	2,640	2,795	2,625	2,740	6,000	76.11
2021-05-18	2,542	2,700	2,542	2,700	7,200	75
2021-05-17	2,635	2,642	2,560	2,561	7,500	71.14
2021-05-14	2,658	2,677	2,610	2,649	4,700	73.58
2021-05-13	2,588	2,725	2,579	2,664	13,500	74
2021-05-12	2,616	2,690	2,600	2,640	11,800	73.33
2021-05-11	2,701	2,705	2,645	2,652	8,500	73.67
2021-05-10	2,600	2,798	2,600	2,732	19,100	75.89
2021-05-07	2,532	2,658	2,516	2,596	15,400	72.11
2021-05-06	2,564	2,594	2,490	2,528	18,200	70.22
2021-04-30	2,611	2,689	2,571	2,571	22,700	71.42
2021-04-28	2,710	2,710	2,638	2,660	13,800	73.89
2021-04-27	2,719	2,755	2,693	2,712	13,900	75.33
2021-04-26	2,817	2,840	2,770	2,778	10,200	77.17
2021-04-23	2,823	2,845	2,810	2,841	11,500	78.92
2021-04-22	2,866	2,905	2,821	2,830	13,000	78.61
2021-04-21	2,845	2,918	2,845	2,912	11,400	80.89
2021-04-20	2,876	2,889	2,810	2,865	13,200	79.58
2021-04-19	2,910	2,914	2,878	2,898	17,300	80.50
2021-04-16	2,975	2,975	2,911	2,920	19,700	81.11
2021-04-15	3,030	3,065	2,970	2,970	13,100	82.50
2021-04-14	3,015	3,050	3,000	3,035	6,200	84.31
2021-04-13	3,065	3,100	3,020	3,040	9,600	84.44
2021-04-12	3,045	3,045	2,976	3,005	11,800	83.47
2021-04-09	3,045	3,065	3,025	3,045	9,000	84.58
2021-04-08	3,055	3,100	3,045	3,045	9,200	84.58
2021-04-07	3,115	3,125	3,030	3,060	16,200	85
2021-04-06	3,195	3,195	3,115	3,135	14,800	87.08
2021-04-05	3,215	3,250	3,175	3,195	6,100	88.75
2021-04-02	3,200	3,290	3,170	3,270	11,300	90.83
2021-04-01	3,170	3,195	3,165	3,190	4,600	88.61
2021-03-31	3,140	3,195	3,140	3,190	3,800	88.61
2021-03-30	3,265	3,270	3,135	3,160	8,300	87.78
2021-03-29	3,335	3,410	3,135	3,235	19,000	89.86
2021-03-26	3,235	3,345	3,225	3,345	8,600	92.92
2021-03-25	3,255	3,280	3,215	3,235	9,700	89.86
2021-03-24	3,315	3,365	3,255	3,265	11,300	90.69
2021-03-23	3,495	3,495	3,380	3,385	10,400	94.03
2021-03-22	3,475	3,525	3,435	3,475	5,700	96.53
2021-03-19	3,440	3,550	3,440	3,525	4,000	97.92
2021-03-18	3,415	3,580	3,415	3,555	28,500	98.75
2021-03-17	3,420	3,450	3,400	3,425	7,200	95.14
2021-03-16	3,480	3,510	3,410	3,440	7,400	95.56
2021-03-15	3,475	3,525	3,395	3,410	12,200	94.72
2021-03-12	3,605	3,660	3,540	3,540	9,700	98.33
2021-03-11	3,670	3,720	3,625	3,675	6,700	102.08
2021-03-10	3,635	3,755	3,550	3,710	23,800	103.06
2021-03-09	3,590	3,795	3,400	3,795	62,900	105.42
2021-03-08	3,495	3,590	3,465	3,550	20,600	98.61
2021-03-05	3,430	3,470	3,245	3,370	26,500	93.61
2021-03-04	3,480	3,565	3,435	3,470	12,600	96.39
2021-03-03	3,535	3,585	3,495	3,525	16,500	97.92
2021-03-02	3,660	3,700	3,570	3,585	12,700	99.58
2021-03-01	3,650	3,825	3,650	3,715	11,200	103.19
2021-02-26	3,510	3,690	3,510	3,635	14,100	100.97
2021-02-25	3,600	3,655	3,545	3,630	19,800	100.83
2021-02-24	3,710	3,710	3,550	3,550	29,900	98.61
2021-02-22	3,830	3,855	3,690	3,700	32,000	102.78
2021-02-19	3,835	3,905	3,775	3,815	22,000	105.97
2021-02-18	3,890	3,970	3,815	3,835	17,200	106.53
2021-02-17	3,885	4,040	3,855	3,890	17,800	108.06
2021-02-16	4,000	4,120	3,940	3,940	39,700	109.44
2021-02-15	3,970	4,050	3,885	3,970	26,200	110.28
2021-02-12	3,835	3,930	3,795	3,920	19,200	108.89
2021-02-10	3,740	3,900	3,725	3,825	13,200	106.25
2021-02-09	3,855	3,870	3,760	3,770	28,600	104.72
2021-02-08	3,865	3,925	3,820	3,850	18,300	106.94
2021-02-05	3,935	3,980	3,855	3,885	16,300	107.92
2021-02-04	3,930	4,010	3,870	3,935	14,100	109.31
2021-02-03	4,095	4,095	3,910	3,945	15,700	109.58
2021-02-02	3,930	4,015	3,930	3,995	20,500	110.97
2021-02-01	3,795	3,885	3,730	3,820	25,000	106.11
2021-01-29	4,130	4,175	3,840	3,865	48,900	107.36
2021-01-28	3,960	4,280	3,920	4,155	47,000	115.42
2021-01-27	4,270	4,305	4,055	4,125	36,800	114.58
2021-01-26	4,410	4,430	4,155	4,200	44,800	116.67
2021-01-25	4,155	4,445	4,065	4,440	63,800	123.33
2021-01-22	4,230	4,320	4,135	4,155	46,900	115.42
2021-01-21	4,235	4,590	4,190	4,350	227,100	120.83
2021-01-20	3,715	4,120	3,650	4,095	118,000	113.75
2021-01-19	3,705	3,840	3,700	3,735	27,900	103.75
2021-01-18	3,660	3,790	3,580	3,770	40,300	104.72
2021-01-15	3,590	3,745	3,510	3,725	70,500	103.47
2021-01-14	3,850	3,855	3,580	3,580	84,500	99.44
2021-01-13	3,915	4,000	3,850	3,870	102,300	107.50
2021-01-12	3,755	3,865	3,575	3,820	149,100	106.11
2021-01-08	4,110	4,180	3,775	3,825	164,600	106.25
2021-01-07	3,990	4,450	3,955	4,170	163,200	115.83
2021-01-06	3,765	4,045	3,755	3,895	69,700	108.19
2021-01-05	3,830	3,900	3,755	3,820	37,700	106.11
2021-01-04	4,180	4,195	3,755	3,900	76,900	108.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

7692 (株)アースインフィニティ の時系列データ [2021年度]

7692 (株)アースインフィニティの時系列データ [2021年度]