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
2022-12-30 135.75 146.92 135.75 145.25 2.1M
2022-12-29 131.25 137.42 130.58 135.75 1.1M
2022-12-28 141.67 143.67 131.67 132.58 1.9M
2022-12-27 135.58 142.08 135.50 139.92 2.2M
2022-12-26 134.75 136.83 125.00 135.50 2.6M
2022-12-23 138.17 141.42 135.25 137.42 1.7M
2022-12-22 144.08 146.00 137.58 138.17 1.7M
2022-12-21 138.00 144.08 135.92 141.50 1.8M
2022-12-20 146.67 149.00 136.00 140.00 3.6M
2022-12-19 143.00 150.42 140.67 148.83 2.9M
2022-12-16 149.08 151.92 138.75 146.33 3.2M
2022-12-15 148.42 150.83 144.33 147.67 2.2M
2022-12-14 143.33 153.83 140.67 149.83 8.2M
2022-12-13 149.08 152.00 134.58 143.33 8.3M
2022-12-12 166.67 167.50 151.00 152.42 11.1M
2022-12-09 160.83 185.17 156.67 174.50 21.1M
2022-12-08 146.75 155.67 145.83 154.17 1.9M
2022-12-07 150.17 153.67 144.17 148.00 2.1M
2022-12-06 155.83 157.83 150.33 150.83 2.9M
2022-12-05 167.50 170.00 150.08 153.42 6.1M
2022-12-02 178.33 178.83 162.58 167.50 6.9M
2022-12-01 166.67 181.08 165.83 174.17 13.6M
2022-11-30 171.08 200.00 159.25 164.75 41.6M
2022-11-29 158.08 173.33 154.17 167.92 8.2M
2022-11-28 163.00 168.67 157.58 158.67 5.6M
2022-11-25 151.50 170.33 150.83 161.33 12.6M
2022-11-24 153.75 155.83 148.33 149.92 2.9M
2022-11-22 141.42 154.17 141.42 150.42 2.7M
2022-11-21 145.83 149.58 140.00 144.75 2.7M
2022-11-18 147.58 157.50 145.83 147.25 6.9M
2022-11-17 151.42 165.42 143.92 145.83 12.6M
2022-11-16 143.50 159.58 141.67 150.92 5.7M
2022-11-15 133.58 148.17 133.42 142.83 2.2M
2022-11-14 131.92 143.33 129.25 136.83 1.7M
2022-11-11 131.67 136.25 130.83 134.58 1.0M
2022-11-10 130.83 133.33 127.92 129.58 1.2M
2022-11-09 133.75 138.33 130.25 133.33 1.1M
2022-11-08 129.17 139.17 126.25 133.92 2.4M
2022-11-07 128.50 136.58 125.00 128.75 3.1M
2022-11-04 135.83 139.50 130.92 133.33 4.9M
2022-11-02 149.83 150.00 125.08 132.50 9.0M
2022-11-01 151.00 155.83 141.67 147.58 15.4M
2022-10-31 149.67 162.08 149.33 150.17 20.1M
2022-10-28 134.50 167.25 130.17 146.67 39.7M
2022-10-27 134.44 134.72 127.92 133.89 3.1M
2022-10-26 141.67 146.11 126.94 130.56 13.9M
2022-10-25 117.78 133.33 116.67 133.33 16.7M
2022-10-24 137.36 141.67 112.08 113.89 26.9M
2022-10-21 107.78 127.22 107.78 127.22 16.1M
2022-10-20 99.17 107.92 99.17 107.78 5.9M
2022-10-19 95.28 104.58 93.19 102.36 5.9M
2022-10-18 89.03 100.97 87.78 94.17 8.1M
2022-10-17 87.78 93.47 86.11 89.03 4.1M
2022-10-14 89.72 102.50 85.42 90.42 13.1M
2022-10-13 133.33 133.33 94.44 95.56 50.0M
2022-10-12 134.72 135.42 113.89 113.89 8.5M
2022-10-11 137.50 144.72 131.39 133.33 3.4M
2022-10-07 136.11 143.89 123.75 143.06 6.1M
2022-10-06 158.61 168.06 128.75 137.78 22.6M
2022-10-05 148.61 155.83 131.25 155.83 15.4M
2022-10-04 170.00 176.94 136.39 136.39 29.4M
2022-10-03 145.83 145.83 145.83 145.83 0.5M
2022-09-30 126.39 126.39 126.39 126.39 0.9M
2022-09-29 86.39 106.94 77.89 106.94 15.6M
2022-09-28 83.28 87.50 80.14 87.50 9.6M
2022-09-27 59.92 73.58 59.69 73.58 6.6M
2022-09-26 53.28 60.03 52.25 59.69 1.1M
2022-09-22 49.03 58.25 47.50 57.17 2.2M
2022-09-21 55.75 56.83 49.78 51.25 4.0M
2022-09-20 48.25 57.14 46.03 57.14 2.8M
2022-09-16 44.69 48.53 43.36 46.03 2.3M
2022-09-15 43.33 49.14 42.64 49.14 1.7M
2022-09-14 41.39 41.94 40.33 40.81 0.6M
2022-09-13 44.17 44.17 39.78 42.50 1.5M
2022-09-12 40.58 43.89 38.42 43.06 2.3M
2022-09-09 34.64 36.53 34.11 36.42 1.2M
2022-09-08 31.53 34.67 31.53 34.67 0.1M
2022-09-07 33.56 33.56 32.17 32.36 0.1M
2022-09-06 33.83 33.83 31.94 32.89 0.3M
2022-09-05 29.89 34.17 29.44 34.08 0.8M
2022-09-02 27.75 29.58 27.67 29.44 0.2M
2022-08-31 27.78 27.78 27.72 27.72 0.0M
2022-08-30 27.75 27.83 27.50 27.83 0.0M
2022-08-29 27.81 28.06 27.69 27.78 0.4M
2022-08-26 28.08 28.17 27.81 28.06 0.2M
2022-08-25 28.81 28.81 28.03 28.06 0.1M
2022-08-24 28.61 28.61 27.39 28.33 0.9M
2022-08-23 27.78 29.50 27.75 29.31 0.1M
2022-08-22 27.78 27.78 27.78 27.78 0.0M
2022-08-19 27.78 27.78 27.78 27.78 0.0M
2022-08-18 27.67 27.67 27.67 27.67 0.0M
2022-08-17 27.86 27.89 27.50 27.50 0.1M
2022-08-15 27.83 27.83 27.42 27.44 0.0M
2022-08-12 28.03 28.03 27.25 27.42 0.0M
2022-08-10 27.22 27.22 26.86 27.22 0.0M
2022-08-09 27.50 27.58 26.89 27.22 0.1M
2022-08-08 27.83 27.83 27.50 27.50 0.0M
2022-08-05 27.81 27.92 27.75 27.83 0.0M
2022-08-04 28.19 28.42 28.19 28.22 0.0M
2022-08-03 28.78 28.78 28.17 28.17 0.0M
2022-08-02 27.75 27.75 27.75 27.75 0.0M
2022-08-01 27.64 27.75 27.64 27.75 0.0M
2022-07-29 28.00 28.56 27.11 27.64 0.1M
2022-07-28 29.06 29.06 26.94 28.67 0.1M
2022-07-27 28.75 29.22 28.64 29.22 0.0M
2022-07-26 28.64 28.89 28.61 28.89 0.0M
2022-07-25 28.36 29.03 28.36 28.86 0.1M
2022-07-22 28.86 28.89 28.86 28.86 0.0M
2022-07-21 28.75 29.19 28.36 28.72 0.1M
2022-07-20 28.08 28.92 28.08 28.56 0.1M
2022-07-19 27.36 27.72 27.36 27.72 0.0M
2022-07-15 28.56 28.56 27.25 27.36 0.1M
2022-07-14 27.78 27.78 27.53 27.53 0.0M
2022-07-13 27.64 27.64 27.64 27.64 0.0M
2022-07-12 28.72 28.72 27.19 27.64 0.1M
2022-07-11 27.78 28.61 27.78 28.28 0.0M
2022-07-08 27.39 27.61 27.11 27.61 0.2M
2022-07-07 28.61 28.83 27.33 27.44 0.2M
2022-07-06 29.33 29.33 28.72 28.72 0.2M
2022-07-05 31.94 31.94 28.61 30.00 1.3M
2022-07-04 29.17 34.17 28.89 31.97 1.5M
2022-07-01 28.03 28.75 27.22 28.64 0.2M
2022-06-30 28.14 28.81 27.36 27.67 0.1M
2022-06-29 27.53 27.53 26.75 26.89 0.1M
2022-06-28 27.33 27.89 27.33 27.50 0.0M
2022-06-27 27.58 28.61 27.33 27.33 0.1M
2022-06-24 27.31 28.33 27.17 27.17 0.1M
2022-06-23 27.75 27.89 26.97 26.97 0.1M
2022-06-22 27.47 27.92 26.94 27.08 0.2M
2022-06-21 26.89 27.81 26.89 27.47 0.1M
2022-06-20 26.89 27.31 26.83 26.83 0.1M
2022-06-17 26.94 27.19 26.83 26.86 0.1M
2022-06-16 27.00 28.97 27.00 27.19 0.1M
2022-06-15 27.06 27.06 26.94 26.97 0.0M
2022-06-14 26.94 27.75 26.94 27.75 0.0M
2022-06-13 26.83 27.50 26.83 27.17 0.2M
2022-06-10 29.11 30.56 28.08 28.89 0.2M
2022-06-09 26.75 29.39 26.39 29.39 0.5M
2022-06-08 26.14 26.94 25.83 26.94 0.0M
2022-06-07 26.17 26.53 26.17 26.53 0.1M
2022-06-06 25.69 26.78 25.69 26.17 0.1M
2022-06-03 25.22 25.28 25.22 25.28 0.0M
2022-06-02 25.36 25.36 25.19 25.22 0.1M
2022-06-01 25.28 25.28 25.03 25.14 0.0M
2022-05-31 25.14 25.14 25.11 25.14 0.0M
2022-05-30 24.08 25.31 24.08 25.14 0.1M
2022-05-27 24.75 25.17 23.89 24.47 0.1M
2022-05-26 25.03 25.14 24.75 24.75 0.0M
2022-05-25 26.11 26.11 25.00 25.00 0.0M
2022-05-24 26.92 26.92 26.08 26.08 0.0M
2022-05-23 26.67 27.03 26.47 26.81 0.1M
2022-05-20 26.11 26.86 25.97 26.50 0.1M
2022-05-19 24.75 25.86 24.72 25.86 0.1M
2022-05-18 24.00 25.42 24.00 25.39 0.3M
2022-05-17 24.03 24.58 23.58 24.42 0.2M
2022-05-16 23.97 24.31 23.75 24.28 0.1M
2022-05-13 24.03 24.31 23.97 24.03 0.2M
2022-05-12 26.03 26.03 24.22 24.22 0.5M
2022-05-11 26.39 26.67 26.14 26.25 0.1M
2022-05-10 27.50 27.50 26.03 26.47 0.4M
2022-05-09 28.19 28.19 27.64 27.67 0.2M
2022-05-06 28.89 28.89 28.11 28.83 0.2M
2022-05-02 28.42 29.03 28.36 28.89 0.2M
2022-04-28 29.19 29.19 28.39 28.86 0.5M
2022-04-27 31.17 31.19 29.61 30.00 0.8M
2022-04-26 31.67 32.25 31.17 31.19 1.2M
2022-04-25 33.67 34.72 32.00 32.00 1.9M
2022-04-22 42.44 42.72 35.03 35.75 7.6M
2022-04-21 50.11 55.50 38.67 39.47 19.2M
2022-04-20 44.56 44.56 44.56 44.56 0.2M
2022-04-19 28.44 36.22 28.44 36.22 1.2M
2022-04-18 27.69 27.89 27.50 27.89 0.1M
2022-04-15 27.64 28.06 27.64 28.06 0.0M
2022-04-14 27.61 27.64 27.61 27.64 0.0M
2022-04-13 27.64 28.39 27.61 27.94 0.0M
2022-04-12 28.19 28.19 27.50 27.50 0.1M
2022-04-11 28.64 28.64 28.33 28.33 0.1M
2022-04-08 28.56 29.33 28.50 29.00 0.0M
2022-04-07 29.44 29.44 28.50 28.50 0.0M
2022-04-06 29.28 29.50 29.28 29.50 0.0M
2022-04-05 29.89 29.89 29.03 29.44 0.1M
2022-04-04 29.64 29.64 28.64 29.06 0.2M
2022-04-01 29.14 29.14 29.14 29.14 0.0M
2022-03-31 29.17 29.17 28.78 29.17 0.1M
2022-03-30 28.67 29.53 28.67 29.17 0.0M
2022-03-29 28.67 28.67 28.67 28.67 0.0M
2022-03-28 29.17 29.67 28.33 28.67 0.3M
2022-03-25 29.03 29.03 28.94 28.94 0.0M
2022-03-24 28.83 28.83 28.83 28.83 0.0M
2022-03-23 29.39 29.44 28.89 29.14 0.1M
2022-03-22 29.42 29.42 28.89 29.36 0.0M
2022-03-18 28.89 28.89 28.28 28.69 0.1M
2022-03-17 29.00 29.00 28.06 28.06 0.2M
2022-03-16 29.58 29.58 28.42 28.42 0.2M
2022-03-15 28.92 29.72 28.36 28.36 0.0M
2022-03-14 28.33 28.72 27.56 28.08 0.0M
2022-03-11 28.67 29.81 28.67 28.72 0.2M
2022-03-10 30.00 30.33 29.81 30.33 0.0M
2022-03-09 28.33 29.86 28.33 28.78 0.0M
2022-03-08 28.89 29.72 27.33 28.61 0.1M
2022-03-07 29.69 30.00 28.50 29.33 0.2M
2022-03-04 31.69 33.36 31.31 31.36 0.2M
2022-03-03 32.22 32.22 31.69 31.69 0.0M
2022-03-02 31.28 31.47 31.22 31.39 0.1M
2022-03-01 30.31 33.31 30.31 32.94 0.1M
2022-02-28 29.69 31.53 29.69 30.22 0.1M
2022-02-25 30.31 31.03 29.61 29.61 0.1M
2022-02-24 30.56 30.56 29.33 29.47 0.1M
2022-02-22 30.89 30.89 30.89 30.89 0.0M
2022-02-21 31.67 32.22 31.67 32.22 0.0M
2022-02-18 31.69 31.69 31.36 31.67 0.1M
2022-02-17 31.94 31.94 31.67 31.69 0.1M
2022-02-16 32.72 32.89 31.97 31.97 0.1M
2022-02-15 34.75 34.75 31.69 31.89 0.1M
2022-02-14 36.11 36.11 34.75 35.58 0.1M
2022-02-10 37.39 37.39 37.33 37.33 0.0M
2022-02-09 37.67 37.69 36.61 37.39 0.1M
2022-02-08 37.64 37.67 37.64 37.67 0.0M
2022-02-07 40.53 40.53 37.81 38.14 0.1M
2022-02-04 43.44 43.44 40.31 41.56 0.1M
2022-02-03 43.89 43.89 40.56 42.33 0.0M
2022-02-02 40.81 42.78 38.31 42.78 0.2M
2022-02-01 41.31 42.75 41.11 42.75 0.0M
2022-01-31 47.50 47.50 40.08 40.47 0.2M
2022-01-28 34.00 42.75 33.33 40.28 0.2M
2022-01-27 36.14 37.81 34.72 34.72 0.1M
2022-01-25 37.39 37.92 37.39 37.53 0.0M
2022-01-24 37.64 37.64 36.53 37.42 0.0M
2022-01-21 38.83 38.83 37.50 37.64 0.1M
2022-01-20 40.28 40.28 38.03 39.61 0.1M
2022-01-19 46.11 46.11 38.67 40.28 0.3M
2022-01-18 46.61 47.72 46.17 46.17 0.0M
2022-01-17 46.14 47.22 46.14 46.97 0.0M
2022-01-14 48.06 48.06 46.06 46.14 0.0M
2022-01-13 48.81 48.81 48.81 48.81 0.0M
2022-01-12 48.81 48.81 48.81 48.81 0.0M
2022-01-11 47.64 48.33 45.58 48.33 0.1M
2022-01-07 44.86 46.53 44.86 46.53 0.1M
2022-01-06 46.56 46.56 44.86 44.86 0.0M
2022-01-05 45.89 46.56 45.81 46.56 0.2M
2022-01-04 48.86 48.86 46.11 46.28 0.2M