アースインフィニティ (7692)

7692
🏛️ 日本 →
132.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 47.42 48.19 47.33 48.11 0.1M
2021-12-29 45.14 47.39 45.14 46.44 0.1M
2021-12-28 45.94 45.94 44.86 45.53 0.2M
2021-12-27 47.19 49.42 45.28 45.39 0.4M
2021-12-24 47.78 47.78 46.11 47.19 0.2M
2021-12-23 48.72 49.83 47.00 47.78 0.3M
2021-12-22 46.11 47.61 46.11 47.61 0.7M
2021-12-21 50.00 51.39 49.44 49.44 0.1M
2021-12-20 52.78 53.89 52.58 52.58 0.1M
2021-12-17 53.67 53.67 51.39 52.75 0.1M
2021-12-16 54.94 54.94 53.47 53.53 0.1M
2021-12-15 56.94 56.94 53.97 54.58 0.1M
2021-12-14 60.03 60.03 56.61 56.94 0.1M
2021-12-13 62.22 62.22 60.00 60.03 0.1M
2021-12-10 64.94 65.14 63.39 64.97 0.1M
2021-12-09 65.97 65.97 64.94 65.72 0.2M
2021-12-08 63.39 65.11 63.39 65.11 0.0M
2021-12-07 63.81 63.89 63.39 63.39 0.2M
2021-12-06 65.97 65.97 64.81 65.19 0.1M
2021-12-03 66.67 66.67 64.83 66.08 0.0M
2021-12-02 67.25 68.08 63.47 66.67 0.1M
2021-12-01 69.72 71.92 68.64 68.64 0.1M
2021-11-30 69.44 70.53 69.44 70.53 0.1M
2021-11-29 69.44 72.14 68.06 70.08 0.1M
2021-11-26 71.25 71.86 70.47 71.86 0.0M
2021-11-25 70.83 72.64 70.50 72.64 0.1M
2021-11-24 72.67 72.89 72.11 72.11 0.0M
2021-11-22 73.31 73.31 72.67 72.67 0.0M
2021-11-19 73.42 74.06 71.67 73.06 0.0M
2021-11-18 73.53 74.81 73.53 74.81 0.0M
2021-11-17 72.64 75.00 72.64 73.50 0.0M
2021-11-16 70.58 75.42 69.19 75.42 0.1M
2021-11-15 68.61 71.08 67.56 71.08 0.0M
2021-11-12 68.83 69.92 68.83 69.92 0.0M
2021-11-11 70.19 70.42 67.64 70.22 0.1M
2021-11-10 69.89 70.19 69.89 70.19 0.0M
2021-11-09 69.86 71.64 69.86 69.89 0.0M
2021-11-08 71.47 72.75 71.19 71.25 0.1M
2021-11-05 72.39 73.89 71.97 71.97 0.0M
2021-11-04 72.78 72.78 71.78 71.78 0.0M
2021-11-02 73.00 73.75 73.00 73.75 0.0M
2021-11-01 73.64 73.64 72.97 73.03 0.0M
2021-10-28 72.39 76.94 72.39 76.94 0.1M
2021-10-27 72.50 74.72 72.50 74.72 0.0M
2021-10-26 73.03 75.00 70.92 75.00 0.1M
2021-10-25 70.08 73.03 70.08 73.03 0.0M
2021-10-22 71.89 72.64 70.83 72.36 0.1M
2021-10-21 74.17 74.17 71.67 72.22 0.1M
2021-10-20 72.83 74.69 72.81 74.42 0.0M
2021-10-19 73.33 73.86 71.94 72.81 0.1M
2021-10-18 76.53 76.53 76.53 76.53 0.0M
2021-10-15 71.94 77.67 71.94 77.67 0.1M
2021-10-14 74.00 74.00 72.25 72.83 0.0M
2021-10-13 73.69 74.14 73.53 74.00 0.0M
2021-10-12 74.11 74.11 72.72 73.69 0.0M
2021-10-11 73.00 74.11 71.75 74.11 0.0M
2021-10-08 72.39 72.64 72.22 72.22 0.0M
2021-10-07 73.03 74.03 72.50 73.06 0.1M
2021-10-06 75.86 76.08 73.33 74.42 0.1M
2021-10-05 78.17 78.19 74.50 74.50 0.0M
2021-10-04 76.19 77.42 76.11 77.42 0.1M
2021-10-01 77.64 77.64 73.89 75.03 0.1M
2021-09-30 78.53 80.83 78.53 78.56 0.1M
2021-09-29 77.53 81.08 77.33 81.08 0.1M
2021-09-28 80.14 82.86 77.86 78.89 0.1M
2021-09-27 78.61 80.14 76.72 79.97 0.1M
2021-09-24 74.67 78.11 74.67 78.11 0.2M
2021-09-22 74.00 75.25 74.00 74.67 0.1M
2021-09-21 72.67 75.28 72.67 73.36 0.7M
2021-09-17 73.44 75.86 73.44 75.83 0.1M
2021-09-16 73.53 75.25 72.81 73.75 0.1M
2021-09-15 74.14 76.36 73.78 73.94 0.2M
2021-09-14 72.64 75.00 72.64 75.00 0.2M
2021-09-13 72.00 75.00 71.28 72.50 0.2M
2021-09-10 69.86 74.97 68.92 72.78 0.2M
2021-09-09 69.31 70.25 68.47 68.47 0.1M
2021-09-08 71.03 71.08 69.53 70.22 0.0M
2021-09-07 70.97 72.22 69.92 71.03 0.1M
2021-09-06 67.75 69.92 67.75 69.78 0.1M
2021-09-03 69.86 70.44 68.75 70.14 0.1M
2021-09-02 70.67 71.53 68.22 70.08 0.2M
2021-09-01 72.53 72.78 71.25 71.78 0.1M
2021-08-31 71.97 73.33 71.81 72.53 0.2M
2021-08-30 72.22 73.00 71.50 72.58 0.1M
2021-08-27 70.64 71.61 70.64 71.61 0.0M
2021-08-26 68.86 71.28 68.86 71.19 0.0M
2021-08-25 68.86 68.86 68.69 68.86 0.0M
2021-08-24 67.72 69.17 67.72 68.86 0.1M
2021-08-23 67.28 69.33 67.28 67.78 0.1M
2021-08-20 69.22 69.67 68.14 68.47 0.1M
2021-08-19 68.36 73.22 68.28 69.78 0.3M
2021-08-18 67.53 71.69 67.22 69.14 0.1M
2021-08-17 72.64 72.64 67.78 67.78 0.3M
2021-08-16 72.22 72.22 68.06 68.06 0.1M
2021-08-13 72.22 72.78 71.72 72.78 0.3M
2021-08-12 69.75 69.75 69.72 69.72 0.0M
2021-08-11 69.25 71.39 68.06 70.83 0.2M
2021-08-10 68.67 69.28 68.11 69.28 0.0M
2021-08-06 69.44 70.64 67.22 68.78 0.2M
2021-08-05 71.22 71.22 69.22 69.44 0.1M
2021-08-04 70.75 71.06 69.17 69.94 0.1M
2021-08-03 71.39 71.39 69.39 70.53 0.0M
2021-08-02 73.19 75.03 71.08 71.14 0.1M
2021-07-30 69.33 73.19 68.36 72.44 0.3M
2021-07-29 68.86 72.64 68.47 72.11 0.3M
2021-07-28 69.94 71.25 69.58 70.36 0.2M
2021-07-27 71.92 72.72 69.78 70.17 0.4M
2021-07-26 70.94 72.19 70.92 71.92 0.1M
2021-07-21 71.67 73.33 71.00 71.00 0.3M
2021-07-20 72.72 72.83 71.67 71.67 0.2M
2021-07-19 77.42 78.08 72.83 73.06 0.4M
2021-07-16 78.75 78.75 77.50 77.50 0.0M
2021-07-15 78.64 79.06 77.53 77.53 0.1M
2021-07-14 77.92 78.94 77.92 78.14 0.0M
2021-07-13 80.25 82.58 80.25 80.56 0.3M
2021-07-12 78.39 79.17 77.00 79.17 0.2M
2021-07-09 76.64 78.25 74.17 78.25 0.5M
2021-07-08 83.06 83.17 78.58 79.42 0.5M
2021-07-07 84.86 85.56 83.00 84.72 0.2M
2021-07-06 86.11 86.81 84.44 86.81 0.1M
2021-07-05 89.31 89.31 85.56 85.56 0.2M
2021-07-02 90.56 91.39 88.89 90.83 0.3M
2021-07-01 88.61 90.83 85.83 90.42 0.3M
2021-06-30 85.28 86.94 84.86 86.94 0.1M
2021-06-29 84.86 85.69 83.75 85.14 0.1M
2021-06-28 84.72 86.39 84.72 86.39 0.1M
2021-06-25 84.58 85.97 84.31 84.86 0.1M
2021-06-24 84.58 86.11 83.61 84.44 0.1M
2021-06-23 85.14 87.50 84.44 84.44 0.2M
2021-06-22 87.64 87.64 83.75 84.31 0.2M
2021-06-21 88.19 90.28 83.75 83.75 0.5M
2021-06-18 86.39 89.58 85.83 87.50 0.4M
2021-06-17 88.47 90.00 85.28 85.28 0.4M
2021-06-16 84.72 93.06 84.44 91.25 1.0M
2021-06-15 83.31 85.00 82.44 84.72 0.4M
2021-06-14 79.53 83.11 79.53 83.11 0.2M
2021-06-11 80.72 81.67 79.64 80.44 0.2M
2021-06-10 79.31 84.17 79.31 82.08 0.2M
2021-06-09 83.19 83.33 81.08 82.06 0.2M
2021-06-08 83.33 85.56 81.31 83.89 0.4M
2021-06-07 80.33 85.69 80.33 84.17 0.2M
2021-06-04 81.83 82.78 80.33 80.33 0.2M
2021-06-03 82.28 82.89 79.78 81.14 0.1M
2021-06-02 83.25 83.25 79.39 82.28 0.2M
2021-06-01 84.44 84.58 80.42 80.83 0.2M
2021-05-31 83.19 84.86 82.19 84.44 0.2M
2021-05-28 82.50 86.94 82.50 85.14 0.6M
2021-05-27 81.33 82.97 81.33 82.94 0.1M
2021-05-26 77.89 82.92 77.89 82.69 0.4M
2021-05-25 77.19 80.81 76.25 77.89 0.5M
2021-05-24 77.39 77.72 75.25 77.19 0.2M
2021-05-21 77.08 78.89 76.19 77.78 0.1M
2021-05-20 75.56 77.50 75.00 76.97 0.2M
2021-05-19 73.33 77.64 72.92 76.11 0.2M
2021-05-18 70.61 75.00 70.61 75.00 0.3M
2021-05-17 73.19 73.39 71.11 71.14 0.3M
2021-05-14 73.83 74.36 72.50 73.58 0.2M
2021-05-13 71.89 75.69 71.64 74.00 0.5M
2021-05-12 72.67 74.72 72.22 73.33 0.4M
2021-05-11 75.03 75.14 73.47 73.67 0.3M
2021-05-10 72.22 77.72 72.22 75.89 0.7M
2021-05-07 70.33 73.83 69.89 72.11 0.6M
2021-05-06 71.22 72.06 69.17 70.22 0.7M
2021-04-30 72.53 74.69 71.42 71.42 0.8M
2021-04-28 75.28 75.28 73.28 73.89 0.5M
2021-04-27 75.53 76.53 74.81 75.33 0.5M
2021-04-26 78.25 78.89 76.94 77.17 0.4M
2021-04-23 78.42 79.03 78.06 78.92 0.4M
2021-04-22 79.61 80.69 78.36 78.61 0.5M
2021-04-21 79.03 81.06 79.03 80.89 0.4M
2021-04-20 79.89 80.25 78.06 79.58 0.5M
2021-04-19 80.83 80.94 79.94 80.50 0.6M
2021-04-16 82.64 82.64 80.86 81.11 0.7M
2021-04-15 84.17 85.14 82.50 82.50 0.5M
2021-04-14 83.75 84.72 83.33 84.31 0.2M
2021-04-13 85.14 86.11 83.89 84.44 0.3M
2021-04-12 84.58 84.58 82.67 83.47 0.4M
2021-04-09 84.58 85.14 84.03 84.58 0.3M
2021-04-08 84.86 86.11 84.58 84.58 0.3M
2021-04-07 86.53 86.81 84.17 85.00 0.6M
2021-04-06 88.75 88.75 86.53 87.08 0.5M
2021-04-05 89.31 90.28 88.19 88.75 0.2M
2021-04-02 88.89 91.39 88.06 90.83 0.4M
2021-04-01 88.06 88.75 87.92 88.61 0.2M
2021-03-31 87.22 88.75 87.22 88.61 0.1M
2021-03-30 272.08 272.50 261.25 263.33 0.1M
2021-03-29 277.92 284.17 261.25 269.58 0.2M
2021-03-26 269.58 278.75 268.75 278.75 0.1M
2021-03-25 271.25 273.33 267.92 269.58 0.1M
2021-03-24 276.25 280.42 271.25 272.08 0.1M
2021-03-23 291.25 291.25 281.67 282.08 0.1M
2021-03-22 289.58 293.75 286.25 289.58 0.1M
2021-03-19 286.67 295.83 286.67 293.75 0.0M
2021-03-18 284.58 298.33 284.58 296.25 0.3M
2021-03-17 285.00 287.50 283.33 285.42 0.1M
2021-03-16 290.00 292.50 284.17 286.67 0.1M
2021-03-15 289.58 293.75 282.92 284.17 0.1M
2021-03-12 300.42 305.00 295.00 295.00 0.1M
2021-03-11 305.83 310.00 302.08 306.25 0.1M
2021-03-10 302.92 312.92 295.83 309.17 0.3M
2021-03-09 299.17 316.25 283.33 316.25 0.8M
2021-03-08 291.25 299.17 288.75 295.83 0.2M
2021-03-05 285.83 289.17 270.42 280.83 0.3M
2021-03-04 290.00 297.08 286.25 289.17 0.2M
2021-03-03 294.58 298.75 291.25 293.75 0.2M
2021-03-02 305.00 308.33 297.50 298.75 0.2M
2021-03-01 304.17 318.75 304.17 309.58 0.1M
2021-02-26 292.50 307.50 292.50 302.92 0.2M
2021-02-25 300.00 304.58 295.42 302.50 0.2M
2021-02-24 309.17 309.17 295.83 295.83 0.4M
2021-02-22 319.17 321.25 307.50 308.33 0.4M
2021-02-19 319.58 325.42 314.58 317.92 0.3M
2021-02-18 324.17 330.83 317.92 319.58 0.2M
2021-02-17 323.75 336.67 321.25 324.17 0.2M
2021-02-16 333.33 343.33 328.33 328.33 0.5M
2021-02-15 330.83 337.50 323.75 330.83 0.3M
2021-02-12 319.58 327.50 316.25 326.67 0.2M
2021-02-10 311.67 325.00 310.42 318.75 0.2M
2021-02-09 321.25 322.50 313.33 314.17 0.3M
2021-02-08 322.08 327.08 318.33 320.83 0.2M
2021-02-05 327.92 331.67 321.25 323.75 0.2M
2021-02-04 327.50 334.17 322.50 327.92 0.2M
2021-02-03 341.25 341.25 325.83 328.75 0.2M
2021-02-02 327.50 334.58 327.50 332.92 0.2M
2021-02-01 316.25 323.75 310.83 318.33 0.3M
2021-01-29 344.17 347.92 320.00 322.08 0.6M
2021-01-28 330.00 356.67 326.67 346.25 0.6M
2021-01-27 355.83 358.75 337.92 343.75 0.4M
2021-01-26 367.50 369.17 346.25 350.00 0.5M
2021-01-25 346.25 370.42 338.75 370.00 0.8M
2021-01-22 352.50 360.00 344.58 346.25 0.6M
2021-01-21 352.92 382.50 349.17 362.50 2.7M
2021-01-20 309.58 343.33 304.17 341.25 1.4M
2021-01-19 308.75 320.00 308.33 311.25 0.3M
2021-01-18 305.00 315.83 298.33 314.17 0.5M
2021-01-15 299.17 312.08 292.50 310.42 0.8M
2021-01-14 320.83 321.25 298.33 298.33 1.0M
2021-01-13 326.25 333.33 320.83 322.50 1.2M
2021-01-12 312.92 322.08 297.92 318.33 1.8M
2021-01-08 342.50 348.33 314.58 318.75 2.0M
2021-01-07 332.50 370.83 329.58 347.50 2.0M
2021-01-06 313.75 337.08 312.92 324.58 0.8M
2021-01-05 319.17 325.00 312.92 318.33 0.5M
2021-01-04 348.33 349.58 312.92 325.00 0.9M