3845 東証スタンダード 情報・通信業
アイフリークモバイル
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 | 86.0 | 87.0 | 83.0 | 83.0 | 64,700 | 83.0 |
2024/9/3 | 86.0 | 88.0 | 86.0 | 86.0 | 13,400 | 86.0 |
2024/9/2 | 86.0 | 86.0 | 85.0 | 86.0 | 22,700 | 86.0 |
2024/8/30 | 85.0 | 86.0 | 85.0 | 86.0 | 9,000 | 86.0 |
2024/8/29 | 86.0 | 87.0 | 86.0 | 86.0 | 2,000 | 86.0 |
2024/8/28 | 87.0 | 88.0 | 85.0 | 86.0 | 76,700 | 86.0 |
2024/8/27 | 85.0 | 87.0 | 85.0 | 86.0 | 11,900 | 86.0 |
2024/8/26 | 84.0 | 87.0 | 84.0 | 86.0 | 45,900 | 86.0 |
2024/8/23 | 84.0 | 85.0 | 83.0 | 85.0 | 10,200 | 85.0 |
2024/8/22 | 86.0 | 86.0 | 83.0 | 84.0 | 36,300 | 84.0 |
2024/8/21 | 84.0 | 86.0 | 83.0 | 86.0 | 17,300 | 86.0 |
2024/8/20 | 83.0 | 84.0 | 81.0 | 84.0 | 22,500 | 84.0 |
2024/8/19 | 82.0 | 83.0 | 81.0 | 82.0 | 42,400 | 82.0 |
2024/8/16 | 82.0 | 83.0 | 81.0 | 81.0 | 17,000 | 81.0 |
2024/8/15 | 82.0 | 84.0 | 82.0 | 82.0 | 9,200 | 82.0 |
2024/8/14 | 82.0 | 85.0 | 81.0 | 83.0 | 102,200 | 83.0 |
2024/8/13 | 80.0 | 81.0 | 80.0 | 81.0 | 19,500 | 81.0 |
2024/8/9 | 80.0 | 82.0 | 78.0 | 80.0 | 73,800 | 80.0 |
2024/8/8 | 77.0 | 81.0 | 77.0 | 79.0 | 49,000 | 79.0 |
2024/8/7 | 78.0 | 82.0 | 78.0 | 78.0 | 127,700 | 78.0 |