暗号資産
FISCO BTC Index
7/26 8:25:43
17,336,470
2924 東証スタンダード 食料品
イフジ産業
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,420.0 | 1,435.0 | 1,414.0 | 1,424.0 | 7,700 | 1,424.0 |
| 2024/9/3 | 1,441.0 | 1,450.0 | 1,424.0 | 1,425.0 | 4,200 | 1,425.0 |
| 2024/9/2 | 1,434.0 | 1,450.0 | 1,434.0 | 1,449.0 | 3,200 | 1,449.0 |
| 2024/8/30 | 1,433.0 | 1,441.0 | 1,425.0 | 1,441.0 | 2,400 | 1,441.0 |
| 2024/8/29 | 1,449.0 | 1,449.0 | 1,427.0 | 1,429.0 | 1,900 | 1,429.0 |
| 2024/8/28 | 1,447.0 | 1,449.0 | 1,430.0 | 1,443.0 | 2,500 | 1,443.0 |
| 2024/8/27 | 1,446.0 | 1,447.0 | 1,435.0 | 1,447.0 | 2,000 | 1,447.0 |
| 2024/8/26 | 1,446.0 | 1,455.0 | 1,436.0 | 1,437.0 | 4,400 | 1,437.0 |
| 2024/8/23 | 1,467.0 | 1,467.0 | 1,428.0 | 1,446.0 | 5,200 | 1,446.0 |
| 2024/8/22 | 1,423.0 | 1,459.0 | 1,423.0 | 1,450.0 | 12,400 | 1,450.0 |
| 2024/8/21 | 1,400.0 | 1,429.0 | 1,400.0 | 1,410.0 | 10,800 | 1,410.0 |
| 2024/8/20 | 1,396.0 | 1,415.0 | 1,388.0 | 1,397.0 | 6,900 | 1,397.0 |
| 2024/8/19 | 1,398.0 | 1,411.0 | 1,383.0 | 1,383.0 | 3,500 | 1,383.0 |
| 2024/8/16 | 1,411.0 | 1,418.0 | 1,400.0 | 1,403.0 | 7,300 | 1,403.0 |
| 2024/8/15 | 1,382.0 | 1,420.0 | 1,382.0 | 1,396.0 | 5,000 | 1,396.0 |
| 2024/8/14 | 1,429.0 | 1,433.0 | 1,385.0 | 1,390.0 | 10,500 | 1,390.0 |
| 2024/8/13 | 1,411.0 | 1,445.0 | 1,411.0 | 1,416.0 | 12,200 | 1,416.0 |
| 2024/8/9 | 1,408.0 | 1,450.0 | 1,371.0 | 1,389.0 | 23,000 | 1,389.0 |
| 2024/8/8 | 1,313.0 | 1,348.0 | 1,287.0 | 1,322.0 | 10,100 | 1,322.0 |
| 2024/8/7 | 1,267.0 | 1,342.0 | 1,267.0 | 1,342.0 | 6,500 | 1,342.0 |