7833 (株)アイフィスジャパン 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 | 581 | 581 | 574 | 574 | 4,900 | 574 |
| 2024-11-20 | 579 | 580 | 575 | 580 | 4,100 | 580 |
| 2024-11-19 | 581 | 581 | 576 | 577 | 6,500 | 577 |
| 2024-11-18 | 577 | 580 | 574 | 579 | 9,300 | 579 |
| 2024-11-15 | 568 | 573 | 567 | 573 | 5,800 | 573 |
| 2024-11-14 | 563 | 568 | 563 | 568 | 7,000 | 568 |
| 2024-11-13 | 567 | 567 | 561 | 565 | 5,700 | 565 |
| 2024-11-12 | 567 | 569 | 561 | 561 | 6,700 | 561 |
| 2024-11-11 | 572 | 572 | 560 | 567 | 15,700 | 567 |
| 2024-11-08 | 567 | 569 | 564 | 569 | 6,000 | 569 |
| 2024-11-07 | 563 | 565 | 560 | 564 | 5,500 | 564 |
| 2024-11-06 | 562 | 562 | 557 | 560 | 3,800 | 560 |
| 2024-11-05 | 567 | 567 | 556 | 560 | 16,800 | 560 |
| 2024-11-01 | 561 | 563 | 558 | 561 | 7,800 | 561 |
| 2024-10-31 | 556 | 560 | 550 | 560 | 9,900 | 560 |
| 2024-10-30 | 564 | 565 | 547 | 547 | 68,600 | 547 |
| 2024-10-29 | 560 | 565 | 560 | 562 | 12,500 | 562 |
| 2024-10-28 | 568 | 569 | 560 | 560 | 12,600 | 560 |
| 2024-10-25 | 561 | 563 | 560 | 561 | 11,300 | 561 |
| 2024-10-24 | 565 | 568 | 561 | 561 | 6,200 | 561 |
| 2024-10-23 | 571 | 571 | 565 | 565 | 7,900 | 565 |
| 2024-10-22 | 576 | 576 | 569 | 570 | 9,100 | 570 |
| 2024-10-21 | 579 | 579 | 573 | 574 | 6,700 | 574 |
| 2024-10-18 | 575 | 576 | 573 | 576 | 3,600 | 576 |
| 2024-10-17 | 574 | 575 | 570 | 573 | 2,000 | 573 |
| 2024-10-16 | 573 | 574 | 570 | 574 | 3,900 | 574 |
| 2024-10-15 | 574 | 575 | 571 | 572 | 11,000 | 572 |
| 2024-10-11 | 575 | 575 | 571 | 573 | 4,500 | 573 |
| 2024-10-10 | 581 | 581 | 573 | 575 | 7,100 | 575 |
| 2024-10-09 | 579 | 580 | 577 | 580 | 2,700 | 580 |
| 2024-10-08 | 579 | 579 | 575 | 577 | 4,500 | 577 |
| 2024-10-07 | 582 | 582 | 578 | 579 | 7,200 | 579 |
| 2024-10-04 | 576 | 578 | 575 | 578 | 6,200 | 578 |
| 2024-10-03 | 577 | 580 | 576 | 576 | 7,800 | 576 |
| 2024-10-02 | 572 | 580 | 572 | 580 | 7,000 | 580 |
| 2024-10-01 | 572 | 574 | 571 | 572 | 4,300 | 572 |
| 2024-09-30 | 564 | 571 | 564 | 568 | 5,900 | 568 |
| 2024-09-27 | 567 | 573 | 566 | 567 | 9,100 | 567 |
| 2024-09-26 | 566 | 566 | 561 | 566 | 6,900 | 566 |
| 2024-09-25 | 567 | 567 | 561 | 561 | 6,600 | 561 |
| 2024-09-24 | 564 | 565 | 560 | 563 | 13,200 | 563 |
| 2024-09-20 | 562 | 563 | 558 | 563 | 7,400 | 563 |
| 2024-09-19 | 556 | 559 | 555 | 558 | 2,900 | 558 |
| 2024-09-18 | 554 | 556 | 552 | 556 | 5,100 | 556 |
| 2024-09-17 | 555 | 559 | 552 | 553 | 7,500 | 553 |
| 2024-09-13 | 559 | 561 | 550 | 554 | 120,500 | 554 |
| 2024-09-12 | 561 | 563 | 558 | 559 | 4,600 | 559 |
| 2024-09-11 | 565 | 565 | 560 | 560 | 3,900 | 560 |
| 2024-09-10 | 569 | 569 | 565 | 565 | 3,300 | 565 |
| 2024-09-09 | 564 | 567 | 562 | 566 | 5,000 | 566 |
| 2024-09-06 | 569 | 571 | 565 | 566 | 3,200 | 566 |
| 2024-09-05 | 567 | 572 | 565 | 565 | 5,200 | 565 |
| 2024-09-04 | 576 | 577 | 566 | 566 | 30,100 | 566 |
| 2024-09-03 | 575 | 578 | 574 | 576 | 4,400 | 576 |
| 2024-09-02 | 574 | 575 | 572 | 575 | 5,500 | 575 |
| 2024-08-30 | 574 | 576 | 572 | 574 | 4,600 | 574 |
| 2024-08-29 | 573 | 575 | 572 | 572 | 3,300 | 572 |
| 2024-08-28 | 578 | 578 | 571 | 572 | 5,800 | 572 |
| 2024-08-27 | 572 | 582 | 572 | 578 | 15,000 | 578 |
| 2024-08-26 | 572 | 577 | 571 | 574 | 7,500 | 574 |
| 2024-08-23 | 573 | 574 | 570 | 574 | 9,100 | 574 |
| 2024-08-22 | 582 | 582 | 573 | 573 | 4,600 | 573 |
| 2024-08-21 | 575 | 581 | 575 | 578 | 1,200 | 578 |
| 2024-08-20 | 574 | 581 | 574 | 575 | 7,300 | 575 |
| 2024-08-19 | 582 | 582 | 560 | 560 | 23,200 | 560 |
| 2024-08-16 | 579 | 583 | 577 | 583 | 7,200 | 583 |
| 2024-08-15 | 576 | 576 | 573 | 575 | 2,200 | 575 |
| 2024-08-14 | 575 | 578 | 570 | 573 | 7,300 | 573 |
| 2024-08-13 | 588 | 588 | 575 | 575 | 2,600 | 575 |
| 2024-08-09 | 565 | 570 | 564 | 564 | 2,100 | 564 |
| 2024-08-08 | 566 | 574 | 565 | 565 | 4,600 | 565 |
| 2024-08-07 | 552 | 570 | 552 | 568 | 3,400 | 568 |
| 2024-08-06 | 543 | 565 | 543 | 560 | 3,700 | 560 |
| 2024-08-05 | 570 | 574 | 529 | 530 | 16,300 | 530 |
| 2024-08-02 | 591 | 591 | 581 | 581 | 11,500 | 581 |
| 2024-08-01 | 600 | 602 | 591 | 591 | 5,500 | 591 |
| 2024-07-31 | 596 | 598 | 592 | 596 | 8,800 | 596 |
| 2024-07-30 | 615 | 615 | 591 | 591 | 116,700 | 591 |
| 2024-07-29 | 619 | 619 | 615 | 618 | 2,400 | 618 |
| 2024-07-26 | 615 | 619 | 610 | 616 | 2,300 | 616 |
| 2024-07-25 | 605 | 615 | 604 | 613 | 6,500 | 613 |
| 2024-07-24 | 619 | 619 | 611 | 614 | 5,100 | 614 |
| 2024-07-23 | 620 | 620 | 605 | 618 | 11,400 | 618 |
| 2024-07-22 | 625 | 625 | 617 | 622 | 3,000 | 622 |
| 2024-07-19 | 625 | 626 | 622 | 622 | 1,700 | 622 |
| 2024-07-18 | 619 | 626 | 618 | 621 | 1,700 | 621 |
| 2024-07-17 | 620 | 629 | 619 | 619 | 3,600 | 619 |
| 2024-07-16 | 631 | 631 | 620 | 620 | 2,900 | 620 |
| 2024-07-12 | 624 | 625 | 619 | 624 | 1,900 | 624 |
| 2024-07-11 | 623 | 625 | 616 | 624 | 4,600 | 624 |
| 2024-07-10 | 625 | 625 | 613 | 616 | 4,100 | 616 |
| 2024-07-09 | 622 | 628 | 620 | 628 | 4,900 | 628 |
| 2024-07-08 | 634 | 636 | 624 | 630 | 3,000 | 630 |
| 2024-07-05 | 624 | 635 | 619 | 630 | 13,700 | 630 |
| 2024-07-04 | 617 | 624 | 616 | 622 | 3,900 | 622 |
| 2024-07-03 | 628 | 629 | 626 | 627 | 4,900 | 627 |
| 2024-07-02 | 625 | 629 | 622 | 628 | 5,400 | 628 |
| 2024-07-01 | 627 | 627 | 619 | 625 | 5,700 | 625 |
| 2024-06-28 | 619 | 620 | 614 | 617 | 2,800 | 617 |
| 2024-06-27 | 615 | 619 | 611 | 611 | 7,000 | 611 |
| 2024-06-26 | 617 | 617 | 609 | 616 | 3,000 | 616 |
| 2024-06-25 | 630 | 630 | 614 | 617 | 9,500 | 617 |
| 2024-06-24 | 607 | 610 | 601 | 610 | 36,100 | 610 |
| 2024-06-21 | 606 | 614 | 606 | 608 | 5,300 | 608 |
| 2024-06-20 | 601 | 604 | 599 | 604 | 2,200 | 604 |
| 2024-06-19 | 598 | 605 | 598 | 605 | 5,400 | 605 |
| 2024-06-18 | 598 | 602 | 596 | 596 | 3,900 | 596 |
| 2024-06-17 | 602 | 602 | 594 | 594 | 6,400 | 594 |
| 2024-06-14 | 596 | 603 | 596 | 599 | 7,600 | 599 |
| 2024-06-13 | 598 | 599 | 594 | 596 | 4,400 | 596 |
| 2024-06-12 | 593 | 599 | 589 | 598 | 5,300 | 598 |
| 2024-06-11 | 591 | 593 | 588 | 588 | 4,500 | 588 |
| 2024-06-10 | 592 | 592 | 587 | 591 | 1,500 | 591 |
| 2024-06-07 | 589 | 591 | 588 | 588 | 2,800 | 588 |
| 2024-06-06 | 588 | 590 | 588 | 590 | 1,100 | 590 |
| 2024-06-05 | 590 | 591 | 585 | 588 | 2,400 | 588 |
| 2024-06-04 | 586 | 592 | 586 | 590 | 2,500 | 590 |
| 2024-06-03 | 590 | 590 | 584 | 585 | 3,100 | 585 |
| 2024-05-31 | 579 | 584 | 579 | 584 | 2,600 | 584 |
| 2024-05-30 | 574 | 580 | 571 | 580 | 5,900 | 580 |
| 2024-05-29 | 585 | 585 | 575 | 575 | 10,300 | 575 |
| 2024-05-28 | 584 | 584 | 579 | 581 | 5,200 | 581 |
| 2024-05-27 | 581 | 586 | 580 | 584 | 6,900 | 584 |
| 2024-05-24 | 580 | 581 | 573 | 581 | 42,000 | 581 |
| 2024-05-23 | 579 | 579 | 575 | 577 | 3,900 | 577 |
| 2024-05-22 | 577 | 579 | 574 | 578 | 7,000 | 578 |
| 2024-05-21 | 582 | 582 | 574 | 577 | 18,200 | 577 |
| 2024-05-20 | 591 | 591 | 578 | 582 | 32,100 | 582 |
| 2024-05-17 | 590 | 592 | 584 | 585 | 13,600 | 585 |
| 2024-05-16 | 601 | 601 | 589 | 590 | 11,100 | 590 |
| 2024-05-15 | 602 | 602 | 595 | 596 | 5,900 | 596 |
| 2024-05-14 | 605 | 605 | 594 | 599 | 23,800 | 599 |
| 2024-05-13 | 607 | 616 | 606 | 610 | 4,400 | 610 |
| 2024-05-10 | 603 | 606 | 603 | 604 | 4,100 | 604 |
| 2024-05-09 | 610 | 613 | 603 | 603 | 4,600 | 603 |
| 2024-05-08 | 614 | 615 | 609 | 609 | 1,500 | 609 |
| 2024-05-07 | 612 | 618 | 610 | 613 | 10,600 | 613 |
| 2024-05-02 | 615 | 616 | 611 | 612 | 8,700 | 612 |
| 2024-05-01 | 608 | 616 | 608 | 614 | 2,300 | 614 |
| 2024-04-30 | 607 | 614 | 607 | 609 | 4,300 | 609 |
| 2024-04-26 | 611 | 614 | 606 | 606 | 29,600 | 606 |
| 2024-04-25 | 615 | 615 | 608 | 611 | 16,900 | 611 |
| 2024-04-24 | 609 | 614 | 606 | 609 | 5,900 | 609 |
| 2024-04-23 | 607 | 612 | 607 | 608 | 9,500 | 608 |
| 2024-04-22 | 605 | 610 | 605 | 607 | 2,700 | 607 |
| 2024-04-19 | 606 | 609 | 602 | 604 | 4,500 | 604 |
| 2024-04-18 | 600 | 607 | 600 | 606 | 5,300 | 606 |
| 2024-04-17 | 604 | 605 | 601 | 602 | 5,800 | 602 |
| 2024-04-16 | 609 | 609 | 604 | 604 | 2,800 | 604 |
| 2024-04-15 | 608 | 610 | 605 | 606 | 4,900 | 606 |
| 2024-04-12 | 610 | 611 | 607 | 608 | 4,800 | 608 |
| 2024-04-11 | 608 | 612 | 606 | 608 | 2,300 | 608 |
| 2024-04-10 | 602 | 610 | 602 | 608 | 9,600 | 608 |
| 2024-04-09 | 603 | 606 | 602 | 602 | 9,800 | 602 |
| 2024-04-08 | 629 | 629 | 602 | 602 | 19,400 | 602 |
| 2024-04-05 | 628 | 633 | 624 | 624 | 4,500 | 624 |
| 2024-04-04 | 626 | 629 | 624 | 628 | 2,400 | 628 |
| 2024-04-03 | 624 | 627 | 624 | 624 | 1,600 | 624 |
| 2024-04-02 | 630 | 632 | 622 | 624 | 6,300 | 624 |
| 2024-04-01 | 636 | 636 | 628 | 629 | 7,900 | 629 |
| 2024-03-29 | 631 | 636 | 631 | 635 | 4,200 | 635 |
| 2024-03-28 | 630 | 636 | 630 | 631 | 3,600 | 631 |
| 2024-03-27 | 636 | 636 | 634 | 635 | 5,200 | 635 |
| 2024-03-26 | 635 | 637 | 625 | 630 | 6,600 | 630 |
| 2024-03-25 | 637 | 637 | 634 | 636 | 7,900 | 636 |
| 2024-03-22 | 634 | 636 | 632 | 636 | 6,200 | 636 |
| 2024-03-21 | 635 | 636 | 633 | 636 | 5,100 | 636 |
| 2024-03-19 | 626 | 631 | 625 | 631 | 2,900 | 631 |
| 2024-03-18 | 623 | 626 | 621 | 626 | 6,700 | 626 |
| 2024-03-15 | 620 | 625 | 619 | 623 | 3,600 | 623 |
| 2024-03-14 | 619 | 622 | 617 | 618 | 2,000 | 618 |
| 2024-03-13 | 620 | 620 | 614 | 619 | 1,600 | 619 |
| 2024-03-12 | 615 | 620 | 614 | 620 | 7,000 | 620 |
| 2024-03-11 | 612 | 617 | 612 | 616 | 5,600 | 616 |
| 2024-03-08 | 616 | 629 | 611 | 611 | 8,200 | 611 |
| 2024-03-07 | 622 | 622 | 615 | 619 | 3,300 | 619 |
| 2024-03-06 | 608 | 628 | 607 | 616 | 10,100 | 616 |
| 2024-03-05 | 610 | 618 | 610 | 618 | 3,900 | 618 |
| 2024-03-04 | 626 | 626 | 608 | 611 | 10,700 | 611 |
| 2024-03-01 | 628 | 631 | 626 | 626 | 3,200 | 626 |
| 2024-02-29 | 632 | 632 | 628 | 629 | 11,300 | 629 |
| 2024-02-28 | 628 | 635 | 628 | 630 | 9,000 | 630 |
| 2024-02-27 | 636 | 637 | 632 | 635 | 5,700 | 635 |
| 2024-02-26 | 635 | 640 | 630 | 636 | 10,100 | 636 |
| 2024-02-22 | 630 | 639 | 623 | 637 | 29,400 | 637 |
| 2024-02-21 | 613 | 625 | 613 | 624 | 9,400 | 624 |
| 2024-02-20 | 613 | 624 | 610 | 619 | 8,100 | 619 |
| 2024-02-19 | 615 | 616 | 609 | 610 | 406,900 | 610 |
| 2024-02-16 | 603 | 603 | 597 | 599 | 5,100 | 599 |
| 2024-02-15 | 602 | 603 | 587 | 593 | 22,200 | 593 |
| 2024-02-14 | 600 | 605 | 599 | 602 | 7,500 | 602 |
| 2024-02-13 | 598 | 605 | 598 | 600 | 2,900 | 600 |
| 2024-02-09 | 599 | 603 | 598 | 598 | 5,400 | 598 |
| 2024-02-08 | 601 | 605 | 600 | 602 | 6,300 | 602 |
| 2024-02-07 | 602 | 609 | 602 | 603 | 6,500 | 603 |
| 2024-02-06 | 609 | 613 | 608 | 608 | 2,500 | 608 |
| 2024-02-05 | 610 | 610 | 606 | 609 | 5,500 | 609 |
| 2024-02-02 | 607 | 612 | 605 | 609 | 6,600 | 609 |
| 2024-02-01 | 614 | 614 | 605 | 607 | 4,600 | 607 |
| 2024-01-31 | 605 | 610 | 605 | 606 | 10,100 | 606 |
| 2024-01-30 | 614 | 616 | 597 | 597 | 55,000 | 597 |
| 2024-01-29 | 609 | 614 | 607 | 612 | 5,200 | 612 |
| 2024-01-26 | 606 | 611 | 605 | 609 | 6,200 | 609 |
| 2024-01-25 | 619 | 619 | 607 | 608 | 8,100 | 608 |
| 2024-01-24 | 611 | 613 | 603 | 613 | 3,700 | 613 |
| 2024-01-23 | 615 | 619 | 611 | 616 | 7,000 | 616 |
| 2024-01-22 | 606 | 615 | 604 | 615 | 9,900 | 615 |
| 2024-01-19 | 605 | 608 | 603 | 606 | 5,000 | 606 |
| 2024-01-18 | 607 | 610 | 603 | 607 | 5,700 | 607 |
| 2024-01-17 | 611 | 615 | 609 | 609 | 5,600 | 609 |
| 2024-01-16 | 612 | 613 | 608 | 611 | 5,100 | 611 |
| 2024-01-15 | 611 | 616 | 611 | 612 | 5,800 | 612 |
| 2024-01-12 | 616 | 616 | 604 | 611 | 12,700 | 611 |
| 2024-01-11 | 610 | 617 | 610 | 614 | 6,200 | 614 |
| 2024-01-10 | 611 | 614 | 609 | 611 | 8,300 | 611 |
| 2024-01-09 | 614 | 615 | 612 | 612 | 4,800 | 612 |
| 2024-01-05 | 619 | 619 | 610 | 615 | 7,000 | 615 |
| 2024-01-04 | 612 | 624 | 612 | 618 | 9,000 | 618 |
分割・併合履歴 ： [2013-05-13]1株→200株 [2005-11-25]1株→5株
