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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
