7833 (株)アイフィスジャパン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-196716916716821,900682
2022-05-186826906776903,700690
2022-05-176726826666823,400682
2022-05-166506666506624,300662
2022-05-136126426126428,000642
2022-05-12640640610618165,900618
2022-05-116546546426434,100643
2022-05-106346456266263,800626
2022-05-0962764062763416,600634
2022-05-066426486376472,100647
2022-05-026436456316404,800640
2022-04-286606606416434,500643
2022-04-2763666263166010,000660
2022-04-266476506436482,400648
2022-04-256496496406456,700645
2022-04-226356356256337,000633
2022-04-216566566386417,600641
2022-04-206726726546578,400657
2022-04-196506696506632,100663
2022-04-186406516406519,200651
2022-04-15628654620651101,000651
2022-04-146576616576581,200658
2022-04-136616616496543,200654
2022-04-126696696506513,000651
2022-04-116656696586613,500661
2022-04-086586656516657,100665
2022-04-076516566506513,200651
2022-04-066556606536597,600659
2022-04-056676676616674,400667
2022-04-046686686666671,200667
2022-04-016536656526627,800662
2022-03-316766776706703,700670
2022-03-306916986706766,300676
2022-03-296846956796953,600695
2022-03-286866976866941,500694
2022-03-256996996806862,100686
2022-03-246857036856994,600699
2022-03-237027026826955,000695
2022-03-227007006797005,000700
2022-03-186816996796995,100699
2022-03-176886916766813,400681
2022-03-166846926736834,400683
2022-03-156786886666777,300677
2022-03-146486586486581,700658
2022-03-116566566486484,300648
2022-03-106476736476735,700673
2022-03-096506576446473,000647
2022-03-086356506286445,400644
2022-03-076446456356352,600635
2022-03-046426506386444,600644
2022-03-036456466386463,100646
2022-03-0263264563264598,500645
2022-03-016536556326326,400632
2022-02-286556726456508,700650
2022-02-256546756546604,000660
2022-02-246666676536545,200654
2022-02-226726746656652,600665
2022-02-216766766666721,500672
2022-02-186766816766761,100676
2022-02-176876956866861,500686
2022-02-166966966906962,200696
2022-02-1570170167269067,000690
2022-02-146956956756785,100678
2022-02-106867006867003,900700
2022-02-096806826746821,700682
2022-02-086736826736805,100680
2022-02-076806806696733,800673
2022-02-04674680673680122,400680
2022-02-036796796696741,700674
2022-02-026506806506798,100679
2022-02-016536646456505,300650
2022-01-316736776616632,000663
2022-01-2864668764367411,400674
2022-01-276546556366366,400636
2022-01-266546646546541,300654
2022-01-256656706596592,700659
2022-01-246686716616633,400663
2022-01-216626626586623,200662
2022-01-206706736686683,500668
2022-01-197017016706702,600670
2022-01-187127127017012,900701
2022-01-177097117037041,400704
2022-01-147197217107135,400713
2022-01-1372472471271656,800716
2022-01-126997006966993,000699
2022-01-116946986946983,100698
2022-01-076906936906933,000693
2022-01-066866906836905,600690
2022-01-056806876796865,100686
2022-01-046766826766805,600680

分割・併合履歴 : [2013-05-13]1株→200株 [2005-11-25]1株→5株