7833 (株)アイフィスジャパン 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 535 | 537 | 531 | 535 | 14,800 | 535 |
| 2025-04-02 | 537 | 540 | 536 | 537 | 9,500 | 537 |
| 2025-04-01 | 539 | 540 | 537 | 537 | 4,000 | 537 |
| 2025-03-31 | 539 | 542 | 536 | 536 | 6,400 | 536 |
| 2025-03-28 | 539 | 541 | 537 | 539 | 8,600 | 539 |
| 2025-03-27 | 541 | 542 | 538 | 538 | 8,200 | 538 |
| 2025-03-26 | 545 | 545 | 539 | 539 | 10,700 | 539 |
| 2025-03-25 | 549 | 549 | 541 | 541 | 11,700 | 541 |
| 2025-03-24 | 545 | 549 | 541 | 541 | 14,800 | 541 |
| 2025-03-21 | 545 | 548 | 540 | 541 | 27,400 | 541 |
| 2025-03-19 | 540 | 543 | 537 | 540 | 24,800 | 540 |
| 2025-03-18 | 544 | 546 | 539 | 540 | 13,500 | 540 |
| 2025-03-17 | 556 | 556 | 539 | 541 | 75,200 | 541 |
| 2025-03-14 | 549 | 550 | 545 | 546 | 10,800 | 546 |
| 2025-03-13 | 553 | 556 | 548 | 548 | 14,700 | 548 |
| 2025-03-12 | 552 | 557 | 552 | 555 | 18,200 | 555 |
| 2025-03-11 | 550 | 556 | 541 | 554 | 35,900 | 554 |
| 2025-03-10 | 554 | 555 | 547 | 551 | 36,900 | 551 |
| 2025-03-07 | 545 | 555 | 545 | 554 | 26,300 | 554 |
| 2025-03-06 | 543 | 548 | 535 | 548 | 26,600 | 548 |
| 2025-03-05 | 540 | 542 | 537 | 541 | 13,100 | 541 |
| 2025-03-04 | 539 | 539 | 536 | 539 | 7,800 | 539 |
| 2025-03-03 | 537 | 539 | 536 | 539 | 8,600 | 539 |
| 2025-02-28 | 536 | 537 | 532 | 537 | 7,900 | 537 |
| 2025-02-27 | 533 | 535 | 532 | 535 | 1,700 | 535 |
| 2025-02-26 | 535 | 536 | 532 | 532 | 10,200 | 532 |
| 2025-02-25 | 537 | 538 | 533 | 534 | 14,500 | 534 |
| 2025-02-21 | 538 | 539 | 535 | 538 | 7,800 | 538 |
| 2025-02-20 | 540 | 540 | 537 | 537 | 6,300 | 537 |
| 2025-02-19 | 538 | 540 | 537 | 540 | 11,600 | 540 |
| 2025-02-18 | 538 | 539 | 536 | 538 | 6,700 | 538 |
| 2025-02-17 | 538 | 540 | 537 | 537 | 8,200 | 537 |
| 2025-02-14 | 544 | 544 | 534 | 538 | 17,500 | 538 |
| 2025-02-13 | 537 | 544 | 537 | 544 | 13,900 | 544 |
| 2025-02-12 | 540 | 540 | 535 | 535 | 16,100 | 535 |
| 2025-02-10 | 540 | 540 | 537 | 538 | 5,500 | 538 |
| 2025-02-07 | 541 | 541 | 537 | 540 | 5,300 | 540 |
| 2025-02-06 | 538 | 541 | 535 | 537 | 13,400 | 537 |
| 2025-02-05 | 539 | 539 | 533 | 534 | 11,000 | 534 |
| 2025-02-04 | 530 | 539 | 530 | 538 | 37,000 | 538 |
| 2025-02-03 | 526 | 526 | 523 | 525 | 11,300 | 525 |
| 2025-01-31 | 523 | 526 | 519 | 522 | 16,800 | 522 |
| 2025-01-30 | 525 | 526 | 515 | 515 | 94,100 | 515 |
| 2025-01-29 | 526 | 527 | 525 | 525 | 12,300 | 525 |
| 2025-01-28 | 529 | 529 | 525 | 525 | 11,800 | 525 |
| 2025-01-27 | 529 | 529 | 526 | 529 | 7,800 | 529 |
| 2025-01-24 | 529 | 529 | 526 | 529 | 9,100 | 529 |
| 2025-01-23 | 526 | 529 | 526 | 529 | 8,200 | 529 |
| 2025-01-22 | 523 | 525 | 523 | 525 | 14,500 | 525 |
| 2025-01-21 | 524 | 525 | 523 | 523 | 14,600 | 523 |
| 2025-01-20 | 526 | 528 | 524 | 524 | 14,100 | 524 |
| 2025-01-17 | 530 | 530 | 526 | 526 | 10,200 | 526 |
| 2025-01-16 | 533 | 533 | 527 | 530 | 23,400 | 530 |
| 2025-01-15 | 534 | 535 | 532 | 532 | 9,400 | 532 |
| 2025-01-14 | 536 | 537 | 533 | 533 | 12,600 | 533 |
| 2025-01-10 | 535 | 538 | 533 | 536 | 12,300 | 536 |
| 2025-01-09 | 534 | 537 | 533 | 533 | 10,000 | 533 |
| 2025-01-08 | 533 | 535 | 533 | 535 | 17,300 | 535 |
| 2025-01-07 | 536 | 539 | 533 | 533 | 21,900 | 533 |
| 2025-01-06 | 541 | 542 | 536 | 536 | 33,900 | 536 |
分割・併合履歴 ： [2013-05-13]1株→200株 [2005-11-25]1株→5株