アースインフィニティ
7692スタンダード/電気･ガス業/EARTH INFINITY CO.LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 106.0 | 109.0 | 100.0 | 100.0 | -6.0 | -5.66% | 5,250,400 |
| 2026-03-12 | 104.0 | 106.0 | 104.0 | 106.0 | +1.0 | +0.95% | 505,500 |
| 2026-03-11 | 105.0 | 106.0 | 104.0 | 105.0 | 0.0 | 0.00% | 754,800 |
| 2026-03-10 | 103.0 | 105.0 | 102.0 | 105.0 | +3.0 | +2.94% | 464,800 |
| 2026-03-09 | 102.0 | 102.0 | 99.0 | 102.0 | -3.0 | -2.86% | 928,700 |
| 2026-03-06 | 103.0 | 105.0 | 103.0 | 105.0 | +2.0 | +1.94% | 484,800 |
| 2026-03-05 | 102.0 | 105.0 | 101.0 | 103.0 | +4.0 | +4.04% | 743,400 |
| 2026-03-04 | 100.0 | 102.0 | 97.0 | 99.0 | -4.0 | -3.88% | 1,378,400 |
| 2026-03-03 | 105.0 | 105.0 | 103.0 | 103.0 | -2.0 | -1.90% | 462,200 |
| 2026-03-02 | 105.0 | 105.0 | 103.0 | 105.0 | 0.0 | 0.00% | 581,700 |
| 2026-02-27 | 103.0 | 105.0 | 103.0 | 105.0 | +2.0 | +1.94% | 257,500 |
| 2026-02-26 | 103.0 | 104.0 | 103.0 | 103.0 | 0.0 | 0.00% | 324,800 |
| 2026-02-25 | 102.0 | 103.0 | 102.0 | 103.0 | +2.0 | +1.98% | 156,800 |
| 2026-02-24 | 102.0 | 103.0 | 101.0 | 101.0 | -1.0 | -0.98% | 306,300 |
| 2026-02-20 | 103.0 | 104.0 | 101.0 | 102.0 | -2.0 | -1.92% | 432,300 |
| 2026-02-19 | 104.0 | 104.0 | 103.0 | 104.0 | +1.0 | +0.97% | 187,500 |
| 2026-02-18 | 102.0 | 104.0 | 101.0 | 103.0 | +1.0 | +0.98% | 458,900 |
| 2026-02-17 | 102.0 | 102.0 | 100.0 | 102.0 | 0.0 | 0.00% | 235,500 |
| 2026-02-16 | 100.0 | 102.0 | 100.0 | 102.0 | +3.0 | +3.03% | 271,900 |
| 2026-02-13 | 102.0 | 103.0 | 99.0 | 99.0 | -3.0 | -2.94% | 591,900 |
| 2026-02-12 | 101.0 | 104.0 | 101.0 | 102.0 | 0.0 | 0.00% | 312,500 |
| 2026-02-10 | 100.0 | 102.0 | 100.0 | 102.0 | +2.0 | +2.00% | 258,100 |
| 2026-02-09 | 100.0 | 101.0 | 99.0 | 100.0 | 0.0 | 0.00% | 421,600 |
| 2026-02-06 | 100.0 | 101.0 | 98.0 | 100.0 | 0.0 | 0.00% | 535,200 |
| 2026-02-05 | 100.0 | 101.0 | 100.0 | 100.0 | -1.0 | -0.99% | 158,600 |
| 2026-02-04 | 101.0 | 102.0 | 100.0 | 101.0 | 0.0 | 0.00% | 296,600 |
| 2026-02-03 | 100.0 | 101.0 | 99.0 | 101.0 | +1.0 | +1.00% | 285,000 |
| 2026-02-02 | 102.0 | 102.0 | 99.0 | 100.0 | -2.0 | -1.96% | 241,100 |
| 2026-01-30 | 99.0 | 102.0 | 99.0 | 102.0 | +2.0 | +2.00% | 212,200 |
| 2026-01-29 | 101.0 | 101.0 | 96.0 | 100.0 | -1.0 | -0.99% | 592,100 |
| 2026-01-28 | 102.0 | 102.0 | 100.0 | 101.0 | -1.0 | -0.98% | 451,100 |
| 2026-01-27 | 102.0 | 103.0 | 101.0 | 102.0 | -2.0 | -1.92% | 367,600 |
| 2026-01-26 | 105.0 | 105.0 | 102.0 | 104.0 | -1.0 | -0.95% | 747,400 |
| 2026-01-23 | 103.0 | 105.0 | 103.0 | 105.0 | +1.0 | +0.96% | 380,300 |
| 2026-01-22 | 104.0 | 104.0 | 103.0 | 104.0 | 0.0 | 0.00% | 296,200 |
| 2026-01-21 | 105.0 | 105.0 | 102.0 | 104.0 | -1.0 | -0.95% | 634,100 |
| 2026-01-20 | 106.0 | 106.0 | 104.0 | 105.0 | -1.0 | -0.94% | 231,200 |
| 2026-01-19 | 104.0 | 107.0 | 103.0 | 106.0 | +1.0 | +0.95% | 401,300 |
| 2026-01-16 | 106.0 | 106.0 | 104.0 | 105.0 | -1.0 | -0.94% | 217,700 |
| 2026-01-15 | 103.0 | 107.0 | 103.0 | 106.0 | +3.0 | +2.91% | 683,100 |
| 2026-01-14 | 104.0 | 105.0 | 102.0 | 103.0 | -1.0 | -0.96% | 444,800 |
| 2026-01-13 | 106.0 | 106.0 | 103.0 | 104.0 | -2.0 | -1.89% | 621,200 |
| 2026-01-09 | 106.0 | 107.0 | 105.0 | 106.0 | 0.0 | 0.00% | 426,300 |
| 2026-01-08 | 109.0 | 109.0 | 105.0 | 106.0 | -3.0 | -2.75% | 764,700 |
| 2026-01-07 | 108.0 | 109.0 | 106.0 | 109.0 | +1.0 | +0.93% | 593,200 |
| 2026-01-06 | 107.0 | 109.0 | 107.0 | 108.0 | +2.0 | +1.89% | 606,900 |
| 2026-01-05 | 105.0 | 106.0 | 104.0 | 106.0 | +2.0 | +1.92% | 627,300 |
| 2025-12-30 | 104.0 | 105.0 | 103.0 | 104.0 | -1.0 | -0.95% | 210,400 |
| 2025-12-29 | 104.0 | 106.0 | 102.0 | 105.0 | +2.0 | +1.94% | 509,300 |
| 2025-12-26 | 103.0 | 105.0 | 102.0 | 103.0 | -1.0 | -0.96% | 484,000 |
| 2025-12-25 | 102.0 | 104.0 | 101.0 | 104.0 | +2.0 | +1.96% | 430,700 |
| 2025-12-24 | 102.0 | 103.0 | 101.0 | 102.0 | 0.0 | 0.00% | 841,800 |
| 2025-12-23 | 98.0 | 102.0 | 98.0 | 102.0 | +4.0 | +4.08% | 1,209,100 |
| 2025-12-22 | 100.0 | 100.0 | 98.0 | 98.0 | -1.0 | -1.01% | 533,800 |
| 2025-12-19 | 98.0 | 100.0 | 97.0 | 99.0 | +2.0 | +2.06% | 555,300 |
| 2025-12-18 | 97.0 | 98.0 | 96.0 | 97.0 | 0.0 | 0.00% | 300,300 |
| 2025-12-17 | 98.0 | 99.0 | 96.0 | 97.0 | -2.0 | -2.02% | 515,100 |
| 2025-12-16 | 101.0 | 101.0 | 97.0 | 99.0 | -2.0 | -1.98% | 700,000 |
| 2025-12-15 | 96.0 | 101.0 | 94.0 | 101.0 | +5.0 | +5.21% | 1,318,100 |
| 2025-12-12 | 101.0 | 104.0 | 94.0 | 96.0 | -4.0 | -4.00% | 3,857,500 |
| 2025-12-11 | 100.0 | 101.0 | 99.0 | 100.0 | 0.0 | 0.00% | 718,100 |
| 2025-12-10 | 98.0 | 100.0 | 97.0 | 100.0 | +3.0 | +3.09% | 294,000 |
| 2025-12-09 | 98.0 | 99.0 | 97.0 | 97.0 | -1.0 | -1.02% | 431,400 |
| 2025-12-08 | 99.0 | 99.0 | 97.0 | 98.0 | -1.0 | -1.01% | 633,500 |
| 2025-12-05 | 99.0 | 100.0 | 98.0 | 99.0 | -1.0 | -1.00% | 411,400 |
| 2025-12-04 | 99.0 | 100.0 | 98.0 | 100.0 | +1.0 | +1.01% | 169,800 |
| 2025-12-03 | 99.0 | 100.0 | 98.0 | 99.0 | +1.0 | +1.02% | 360,900 |
| 2025-12-02 | 100.0 | 100.0 | 98.0 | 98.0 | -2.0 | -2.00% | 591,000 |
| 2025-12-01 | 103.0 | 103.0 | 99.0 | 100.0 | -3.0 | -2.91% | 804,200 |
| 2025-11-28 | 102.0 | 105.0 | 101.0 | 103.0 | +2.0 | +1.98% | 891,300 |
| 2025-11-27 | 100.0 | 102.0 | 99.0 | 101.0 | 0.0 | 0.00% | 882,300 |
| 2025-11-26 | 98.0 | 101.0 | 98.0 | 101.0 | +2.0 | +2.02% | 423,600 |
| 2025-11-25 | 98.0 | 101.0 | 97.0 | 99.0 | +1.0 | +1.02% | 974,200 |
| 2025-11-21 | 98.0 | 99.0 | 97.0 | 98.0 | -1.0 | -1.01% | 449,500 |
| 2025-11-20 | 100.0 | 100.0 | 97.0 | 99.0 | 0.0 | 0.00% | 675,700 |
| 2025-11-19 | 101.0 | 101.0 | 99.0 | 99.0 | -1.0 | -1.00% | 417,600 |
| 2025-11-18 | 101.0 | 102.0 | 100.0 | 100.0 | -2.0 | -1.96% | 591,600 |
| 2025-11-17 | 103.0 | 103.0 | 101.0 | 102.0 | -1.0 | -0.97% | 493,500 |
| 2025-11-14 | 103.0 | 104.0 | 102.0 | 103.0 | -1.0 | -0.96% | 588,300 |
| 2025-11-13 | 105.0 | 105.0 | 103.0 | 104.0 | -1.0 | -0.95% | 261,400 |
| 2025-11-12 | 103.0 | 106.0 | 103.0 | 105.0 | +1.0 | +0.96% | 321,400 |
| 2025-11-11 | 105.0 | 105.0 | 102.0 | 104.0 | -1.0 | -0.95% | 368,500 |
| 2025-11-10 | 102.0 | 105.0 | 102.0 | 105.0 | +3.0 | +2.94% | 436,400 |
| 2025-11-07 | 102.0 | 102.0 | 100.0 | 102.0 | 0.0 | 0.00% | 306,400 |
| 2025-11-06 | 102.0 | 103.0 | 101.0 | 102.0 | -1.0 | -0.97% | 279,200 |
| 2025-11-05 | 102.0 | 103.0 | 99.0 | 103.0 | +1.0 | +0.98% | 1,121,500 |
| 2025-11-04 | 101.0 | 102.0 | 100.0 | 102.0 | 0.0 | 0.00% | 302,700 |
| 2025-10-31 | 102.0 | 104.0 | 100.0 | 102.0 | 0.0 | 0.00% | 1,101,500 |
| 2025-10-30 | 99.0 | 102.0 | 99.0 | 102.0 | +2.0 | +2.00% | 502,700 |
| 2025-10-29 | 104.0 | 104.0 | 100.0 | 100.0 | -4.0 | -3.85% | 1,112,100 |
| 2025-10-28 | 105.0 | 105.0 | 103.0 | 104.0 | -1.0 | -0.95% | 533,600 |
| 2025-10-27 | 104.0 | 106.0 | 103.0 | 105.0 | 0.0 | 0.00% | 591,800 |
| 2025-10-24 | 110.0 | 111.0 | 104.0 | 105.0 | -5.0 | -4.55% | 1,210,400 |
| 2025-10-23 | 113.0 | 114.0 | 109.0 | 110.0 | -4.0 | -3.51% | 932,500 |
| 2025-10-22 | 114.0 | 116.0 | 113.0 | 114.0 | 0.0 | 0.00% | 615,100 |
| 2025-10-21 | 112.0 | 117.0 | 110.0 | 114.0 | +2.0 | +1.79% | 1,628,100 |
| 2025-10-20 | 109.0 | 113.0 | 109.0 | 112.0 | +4.0 | +3.70% | 808,900 |
| 2025-10-17 | 109.0 | 111.0 | 107.0 | 108.0 | -2.0 | -1.82% | 680,900 |
| 2025-10-16 | 109.0 | 110.0 | 107.0 | 110.0 | +1.0 | +0.92% | 553,500 |
| 2025-10-15 | 103.0 | 109.0 | 103.0 | 109.0 | +6.0 | +5.83% | 1,024,100 |
| 2025-10-14 | 107.0 | 107.0 | 102.0 | 103.0 | -6.0 | -5.50% | 1,069,300 |
| 2025-10-10 | 108.0 | 110.0 | 105.0 | 109.0 | 0.0 | 0.00% | 816,900 |
| 2025-10-09 | 106.0 | 110.0 | 105.0 | 109.0 | +4.0 | +3.81% | 971,900 |
| 2025-10-08 | 108.0 | 109.0 | 105.0 | 105.0 | -2.0 | -1.87% | 888,100 |
| 2025-10-07 | 104.0 | 108.0 | 102.0 | 107.0 | +3.0 | +2.88% | 1,099,100 |
| 2025-10-06 | 108.0 | 109.0 | 103.0 | 104.0 | -1.0 | -0.95% | 1,436,900 |
| 2025-10-03 | 104.0 | 106.0 | 102.0 | 105.0 | +1.0 | +0.96% | 1,706,900 |
| 2025-10-02 | 112.0 | 113.0 | 104.0 | 104.0 | -8.0 | -7.14% | 2,240,300 |
| 2025-10-01 | 117.0 | 118.0 | 111.0 | 112.0 | -6.0 | -5.08% | 1,809,200 |
| 2025-09-30 | 126.0 | 126.0 | 117.0 | 118.0 | -6.0 | -4.84% | 2,043,600 |
| 2025-09-29 | 130.0 | 133.0 | 124.0 | 124.0 | -8.0 | -6.06% | 2,528,100 |
| 2025-09-26 | 124.0 | 133.0 | 122.0 | 132.0 | +9.0 | +7.32% | 6,030,900 |
| 2025-09-25 | 117.0 | 123.0 | 116.0 | 123.0 | +5.0 | +4.24% | 2,592,900 |
| 2025-09-24 | 116.0 | 119.0 | 114.0 | 118.0 | +3.0 | +2.61% | 1,014,600 |
| 2025-09-22 | 115.0 | 119.0 | 114.0 | 115.0 | +2.0 | +1.77% | 1,908,200 |
| 2025-09-19 | 111.0 | 116.0 | 109.0 | 113.0 | +2.0 | +1.80% | 1,505,100 |
| 2025-09-18 | 111.0 | 112.0 | 108.0 | 111.0 | +2.0 | +1.83% | 1,004,700 |
| 2025-09-17 | 109.0 | 110.0 | 106.0 | 109.0 | -1.0 | -0.91% | 2,055,500 |
| 2025-09-16 | 113.0 | 114.0 | 107.0 | 110.0 | -2.0 | -1.79% | 2,797,500 |
| 2025-09-12 | 124.0 | 132.0 | 110.0 | 112.0 | — | — | 10,432,100 |
直近120営業日分を表示