インフォネット(4444)の株価時系列情報
インフォネット(4444)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,131 | 1,166 | 1,131 | 1,160 | 16,600 |
| 2024/05/01 | 1,154 | 1,154 | 1,135 | 1,137 | 5,500 |
| 2024/04/30 | 1,121 | 1,165 | 1,105 | 1,165 | 12,100 |
| 2024/04/26 | 1,182 | 1,182 | 1,130 | 1,130 | 4,200 |
| 2024/04/25 | 1,151 | 1,159 | 1,140 | 1,159 | 6,300 |
| 2024/04/24 | 1,111 | 1,170 | 1,104 | 1,166 | 11,800 |
| 2024/04/23 | 1,106 | 1,116 | 1,090 | 1,090 | 2,600 |
| 2024/04/22 | 1,057 | 1,117 | 1,057 | 1,103 | 9,100 |
| 2024/04/19 | 1,115 | 1,115 | 1,058 | 1,067 | 13,100 |
| 2024/04/18 | 1,105 | 1,126 | 1,095 | 1,126 | 4,500 |
| 2024/04/17 | 1,104 | 1,110 | 1,090 | 1,095 | 5,000 |
| 2024/04/16 | 1,148 | 1,148 | 1,099 | 1,110 | 10,600 |
| 2024/04/15 | 1,129 | 1,134 | 1,109 | 1,124 | 10,100 |
| 2024/04/12 | 1,160 | 1,170 | 1,130 | 1,143 | 11,500 |
| 2024/04/11 | 1,192 | 1,192 | 1,159 | 1,162 | 11,000 |
| 2024/04/10 | 1,199 | 1,335 | 1,181 | 1,205 | 62,200 |
| 2024/04/09 | 1,176 | 1,197 | 1,152 | 1,170 | 6,200 |
| 2024/04/08 | 1,133 | 1,177 | 1,130 | 1,172 | 9,200 |
| 2024/04/05 | 1,154 | 1,156 | 1,100 | 1,136 | 15,900 |
| 2024/04/04 | 1,182 | 1,195 | 1,173 | 1,178 | 4,300 |
| 2024/04/03 | 1,180 | 1,210 | 1,171 | 1,187 | 9,600 |
| 2024/04/02 | 1,221 | 1,221 | 1,180 | 1,183 | 11,700 |
| 2024/04/01 | 1,218 | 1,224 | 1,184 | 1,221 | 11,900 |
| 2024/03/29 | 1,218 | 1,234 | 1,204 | 1,227 | 6,600 |
| 2024/03/28 | 1,228 | 1,237 | 1,200 | 1,223 | 4,800 |
| 2024/03/27 | 1,226 | 1,242 | 1,218 | 1,228 | 14,500 |
| 2024/03/26 | 1,277 | 1,279 | 1,238 | 1,238 | 9,600 |
| 2024/03/25 | 1,275 | 1,282 | 1,253 | 1,258 | 8,600 |
| 2024/03/22 | 1,301 | 1,311 | 1,262 | 1,275 | 11,100 |
| 2024/03/21 | 1,312 | 1,318 | 1,275 | 1,291 | 18,000 |
| 2024/03/19 | 1,280 | 1,320 | 1,266 | 1,300 | 23,200 |
| 2024/03/18 | 1,238 | 1,288 | 1,227 | 1,281 | 13,700 |
| 2024/03/15 | 1,234 | 1,244 | 1,211 | 1,244 | 17,100 |
| 2024/03/14 | 1,240 | 1,253 | 1,225 | 1,247 | 6,400 |
| 2024/03/13 | 1,297 | 1,297 | 1,234 | 1,251 | 12,800 |
| 2024/03/12 | 1,214 | 1,279 | 1,214 | 1,259 | 26,300 |
| 2024/03/11 | 1,267 | 1,291 | 1,220 | 1,222 | 36,600 |
| 2024/03/08 | 1,340 | 1,350 | 1,297 | 1,297 | 14,700 |
| 2024/03/07 | 1,389 | 1,402 | 1,330 | 1,332 | 29,600 |
| 2024/03/06 | 1,361 | 1,424 | 1,340 | 1,405 | 44,200 |
| 2024/03/05 | 1,304 | 1,392 | 1,271 | 1,368 | 56,400 |
| 2024/03/04 | 1,345 | 1,355 | 1,297 | 1,311 | 58,900 |
| 2024/03/01 | 1,394 | 1,408 | 1,360 | 1,374 | 38,400 |
| 2024/02/29 | 1,430 | 1,430 | 1,392 | 1,400 | 34,500 |
| 2024/02/28 | 1,455 | 1,465 | 1,413 | 1,436 | 41,500 |
| 2024/02/27 | 1,435 | 1,470 | 1,414 | 1,428 | 50,100 |
| 2024/02/26 | 1,425 | 1,447 | 1,385 | 1,405 | 64,000 |
| 2024/02/22 | 1,478 | 1,513 | 1,362 | 1,386 | 213,800 |
| 2024/02/21 | 1,390 | 1,393 | 1,358 | 1,382 | 28,500 |
| 2024/02/20 | 1,402 | 1,440 | 1,392 | 1,392 | 28,200 |
| 2024/02/19 | 1,440 | 1,451 | 1,370 | 1,385 | 49,400 |
| 2024/02/16 | 1,369 | 1,532 | 1,369 | 1,410 | 102,900 |
| 2024/02/15 | 1,470 | 1,501 | 1,363 | 1,379 | 135,800 |
| 2024/02/14 | 1,433 | 1,467 | 1,342 | 1,386 | 64,600 |
| 2024/02/13 | 1,488 | 1,488 | 1,422 | 1,463 | 59,300 |
| 2024/02/09 | 1,470 | 1,534 | 1,455 | 1,458 | 86,700 |
| 2024/02/08 | 1,391 | 1,598 | 1,372 | 1,503 | 356,800 |
| 2024/02/07 | 1,413 | 1,445 | 1,362 | 1,374 | 82,100 |
| 2024/02/06 | 1,434 | 1,496 | 1,390 | 1,407 | 383,100 |
| 2024/02/05 | 1,352 | 1,394 | 1,351 | 1,358 | 49,800 |
| 2024/02/02 | 1,336 | 1,404 | 1,320 | 1,360 | 119,800 |
| 2024/02/01 | 1,442 | 1,458 | 1,301 | 1,335 | 327,800 |
| 2024/01/31 | 1,252 | 1,542 | 1,251 | 1,416 | 2,716,700 |
| 2024/01/30 | 1,275 | 1,284 | 1,222 | 1,242 | 75,500 |
| 2024/01/29 | 1,183 | 1,303 | 1,171 | 1,215 | 288,000 |
| 2024/01/26 | 1,239 | 1,396 | 1,188 | 1,200 | 615,300 |
| 2024/01/25 | 1,069 | 1,339 | 1,069 | 1,262 | 1,283,300 |
| 2024/01/24 | 1,024 | 1,042 | 1,024 | 1,039 | 4,300 |
| 2024/01/23 | 1,049 | 1,054 | 1,021 | 1,026 | 6,600 |
| 2024/01/22 | 1,020 | 1,056 | 1,020 | 1,044 | 14,300 |
| 2024/01/19 | 1,005 | 1,036 | 1,005 | 1,015 | 13,500 |
| 2024/01/18 | 1,007 | 1,016 | 1,005 | 1,005 | 5,400 |
| 2024/01/17 | 1,017 | 1,026 | 1,007 | 1,007 | 11,400 |
| 2024/01/16 | 1,026 | 1,040 | 1,012 | 1,017 | 9,900 |
| 2024/01/15 | 1,024 | 1,030 | 1,007 | 1,025 | 8,200 |
| 2024/01/12 | 1,046 | 1,056 | 1,022 | 1,024 | 13,000 |
| 2024/01/11 | 1,045 | 1,063 | 1,045 | 1,050 | 9,300 |
| 2024/01/10 | 1,035 | 1,050 | 1,034 | 1,040 | 8,300 |
| 2024/01/09 | 1,029 | 1,053 | 1,002 | 1,030 | 10,900 |
| 2024/01/05 | 1,066 | 1,080 | 1,020 | 1,029 | 25,600 |
| 2024/01/04 | 1,048 | 1,105 | 1,048 | 1,088 | 12,100 |
| 2023/12/29 | 1,028 | 1,058 | 1,018 | 1,058 | 18,400 |
| 2023/12/28 | 1,016 | 1,056 | 1,016 | 1,043 | 14,800 |
| 2023/12/27 | 1,025 | 1,044 | 1,003 | 1,024 | 38,800 |
| 2023/12/26 | 1,045 | 1,064 | 1,019 | 1,043 | 30,700 |
| 2023/12/25 | 1,085 | 1,085 | 1,045 | 1,045 | 30,800 |
| 2023/12/22 | 1,160 | 1,170 | 1,097 | 1,105 | 42,400 |
| 2023/12/21 | 1,105 | 1,161 | 1,101 | 1,136 | 90,900 |
| 2023/12/20 | 1,192 | 1,313 | 1,134 | 1,181 | 561,300 |
| 2023/12/19 | 1,207 | 1,345 | 1,147 | 1,275 | 1,519,200 |
| 2023/12/18 | 913 | 1,045 | 885 | 1,045 | 59,700 |
| 2023/12/15 | 922 | 950 | 875 | 895 | 37,700 |
| 2023/12/14 | 976 | 999 | 931 | 931 | 20,300 |
| 2023/12/13 | 990 | 1,016 | 952 | 991 | 19,900 |
| 2023/12/12 | 1,027 | 1,027 | 996 | 996 | 7,500 |
| 2023/12/11 | 1,019 | 1,033 | 993 | 1,027 | 13,600 |
| 2023/12/08 | 1,024 | 1,048 | 1,003 | 1,010 | 11,200 |
| 2023/12/07 | 1,050 | 1,056 | 1,002 | 1,045 | 22,300 |
| 2023/12/06 | 1,079 | 1,104 | 1,055 | 1,067 | 16,200 |
| 2023/12/05 | 1,104 | 1,115 | 1,075 | 1,079 | 15,500 |
| 2023/12/04 | 1,140 | 1,140 | 1,091 | 1,119 | 11,500 |
| 2023/12/01 | 1,138 | 1,138 | 1,107 | 1,122 | 7,400 |
| 2023/11/30 | 1,128 | 1,146 | 1,123 | 1,146 | 5,400 |
| 2023/11/29 | 1,117 | 1,154 | 1,113 | 1,137 | 8,400 |
| 2023/11/28 | 1,165 | 1,165 | 1,134 | 1,134 | 12,100 |
| 2023/11/27 | 1,160 | 1,186 | 1,160 | 1,161 | 5,100 |
| 2023/11/24 | 1,162 | 1,191 | 1,155 | 1,160 | 13,400 |
| 2023/11/22 | 1,135 | 1,164 | 1,134 | 1,164 | 7,800 |
| 2023/11/21 | 1,188 | 1,188 | 1,140 | 1,151 | 8,400 |
| 2023/11/20 | 1,196 | 1,204 | 1,147 | 1,162 | 13,000 |
| 2023/11/17 | 1,212 | 1,212 | 1,182 | 1,196 | 3,700 |
| 2023/11/16 | 1,205 | 1,220 | 1,115 | 1,210 | 33,300 |
| 2023/11/15 | 1,240 | 1,250 | 1,205 | 1,206 | 21,800 |
| 2023/11/14 | 1,286 | 1,286 | 1,252 | 1,258 | 6,600 |
| 2023/11/13 | 1,259 | 1,278 | 1,259 | 1,271 | 1,800 |
| 2023/11/10 | 1,262 | 1,266 | 1,240 | 1,258 | 3,400 |
| 2023/11/09 | 1,262 | 1,267 | 1,253 | 1,262 | 2,300 |
| 2023/11/08 | 1,318 | 1,318 | 1,258 | 1,273 | 8,000 |
| 2023/11/07 | 1,306 | 1,308 | 1,283 | 1,296 | 4,200 |
| 2023/11/06 | 1,280 | 1,329 | 1,280 | 1,306 | 16,200 |
| 2023/11/02 | 1,278 | 1,285 | 1,266 | 1,280 | 3,700 |
| 2023/11/01 | 1,297 | 1,300 | 1,260 | 1,278 | 8,900 |
| 2023/10/31 | 1,243 | 1,308 | 1,243 | 1,303 | 14,100 |
| 2023/10/30 | 1,266 | 1,279 | 1,250 | 1,270 | 10,600 |
| 2023/10/27 | 1,229 | 1,294 | 1,225 | 1,275 | 12,700 |
| 2023/10/26 | 1,236 | 1,268 | 1,232 | 1,240 | 6,000 |
| 2023/10/25 | 1,290 | 1,300 | 1,254 | 1,254 | 14,200 |
| 2023/10/24 | 1,201 | 1,274 | 1,174 | 1,274 | 23,200 |
| 2023/10/23 | 1,250 | 1,285 | 1,200 | 1,213 | 15,500 |
| 2023/10/20 | 1,255 | 1,257 | 1,223 | 1,250 | 10,600 |
| 2023/10/19 | 1,258 | 1,281 | 1,225 | 1,237 | 14,500 |
| 2023/10/18 | 1,223 | 1,294 | 1,223 | 1,281 | 17,800 |
| 2023/10/17 | 1,238 | 1,269 | 1,223 | 1,223 | 11,800 |
| 2023/10/16 | 1,249 | 1,249 | 1,218 | 1,232 | 16,000 |
| 2023/10/13 | 1,276 | 1,280 | 1,250 | 1,256 | 15,800 |
| 2023/10/12 | 1,276 | 1,301 | 1,265 | 1,296 | 11,300 |
| 2023/10/11 | 1,343 | 1,343 | 1,280 | 1,301 | 21,800 |
| 2023/10/10 | 1,351 | 1,376 | 1,315 | 1,344 | 17,100 |
| 2023/10/06 | 1,312 | 1,367 | 1,288 | 1,347 | 13,100 |
| 2023/10/05 | 1,301 | 1,332 | 1,298 | 1,326 | 13,700 |
| 2023/10/04 | 1,321 | 1,344 | 1,290 | 1,308 | 35,700 |
| 2023/10/03 | 1,420 | 1,440 | 1,364 | 1,371 | 21,200 |
| 2023/10/02 | 1,465 | 1,477 | 1,408 | 1,410 | 18,200 |
| 2023/09/29 | 1,450 | 1,485 | 1,428 | 1,465 | 54,900 |
| 2023/09/28 | 1,415 | 1,475 | 1,401 | 1,408 | 35,400 |
| 2023/09/27 | 1,419 | 1,447 | 1,395 | 1,443 | 33,000 |
| 2023/09/26 | 1,481 | 1,509 | 1,420 | 1,438 | 104,500 |
| 2023/09/25 | 1,522 | 1,522 | 1,370 | 1,493 | 352,000 |
| 2023/09/22 | 1,183 | 1,274 | 1,182 | 1,252 | 25,300 |
| 2023/09/21 | 1,246 | 1,249 | 1,189 | 1,216 | 35,200 |
| 2023/09/20 | 1,296 | 1,296 | 1,245 | 1,267 | 41,100 |
| 2023/09/19 | 1,300 | 1,320 | 1,287 | 1,303 | 34,800 |
| 2023/09/15 | 1,345 | 1,400 | 1,313 | 1,317 | 14,000 |
| 2023/09/14 | 1,359 | 1,361 | 1,331 | 1,344 | 18,700 |
| 2023/09/13 | 1,350 | 1,395 | 1,345 | 1,373 | 15,000 |
| 2023/09/12 | 1,384 | 1,421 | 1,363 | 1,371 | 17,900 |
| 2023/09/11 | 1,395 | 1,410 | 1,353 | 1,384 | 24,600 |
| 2023/09/08 | 1,444 | 1,449 | 1,405 | 1,405 | 35,400 |
| 2023/09/07 | 1,452 | 1,497 | 1,410 | 1,433 | 66,800 |
| 2023/09/06 | 1,546 | 1,548 | 1,448 | 1,472 | 119,300 |
| 2023/09/05 | 1,408 | 1,544 | 1,390 | 1,506 | 177,500 |
| 2023/09/04 | 1,338 | 1,400 | 1,308 | 1,396 | 40,900 |
| 2023/09/01 | 1,337 | 1,337 | 1,310 | 1,326 | 22,700 |
| 2023/08/31 | 1,389 | 1,420 | 1,335 | 1,348 | 38,300 |
| 2023/08/30 | 1,402 | 1,415 | 1,339 | 1,344 | 45,300 |
| 2023/08/29 | 1,438 | 1,450 | 1,384 | 1,402 | 69,500 |
| 2023/08/28 | 1,466 | 1,484 | 1,407 | 1,433 | 76,600 |
| 2023/08/25 | 1,430 | 1,482 | 1,406 | 1,466 | 120,600 |
| 2023/08/24 | 1,439 | 1,629 | 1,439 | 1,455 | 526,000 |
| 2023/08/23 | 1,381 | 1,415 | 1,330 | 1,393 | 42,900 |
| 2023/08/22 | 1,420 | 1,460 | 1,378 | 1,381 | 91,900 |
| 2023/08/21 | 1,320 | 1,443 | 1,320 | 1,412 | 68,400 |
| 2023/08/18 | 1,300 | 1,360 | 1,270 | 1,302 | 53,500 |
| 2023/08/17 | 1,287 | 1,329 | 1,245 | 1,300 | 40,800 |
| 2023/08/16 | 1,310 | 1,324 | 1,265 | 1,294 | 44,800 |
| 2023/08/15 | 1,377 | 1,377 | 1,321 | 1,326 | 29,400 |
| 2023/08/14 | 1,411 | 1,430 | 1,300 | 1,347 | 62,000 |
| 2023/08/10 | 1,447 | 1,488 | 1,423 | 1,446 | 22,900 |
| 2023/08/09 | 1,448 | 1,488 | 1,442 | 1,451 | 28,200 |
| 2023/08/08 | 1,530 | 1,530 | 1,467 | 1,467 | 26,800 |
| 2023/08/07 | 1,579 | 1,579 | 1,512 | 1,526 | 29,900 |
| 2023/08/04 | 1,558 | 1,609 | 1,558 | 1,579 | 15,500 |
| 2023/08/03 | 1,546 | 1,608 | 1,541 | 1,587 | 34,500 |
| 2023/08/02 | 1,619 | 1,619 | 1,550 | 1,576 | 33,000 |
| 2023/08/01 | 1,638 | 1,664 | 1,596 | 1,630 | 24,700 |
| 2023/07/31 | 1,622 | 1,648 | 1,607 | 1,644 | 32,800 |
| 2023/07/28 | 1,626 | 1,636 | 1,591 | 1,613 | 66,100 |
| 2023/07/27 | 1,718 | 1,718 | 1,660 | 1,660 | 50,400 |
| 2023/07/26 | 1,750 | 1,751 | 1,691 | 1,718 | 46,800 |
| 2023/07/25 | 1,785 | 1,813 | 1,752 | 1,756 | 40,700 |
| 2023/07/24 | 1,844 | 1,875 | 1,779 | 1,798 | 50,100 |
| 2023/07/21 | 1,880 | 1,880 | 1,786 | 1,842 | 70,200 |
| 2023/07/20 | 1,877 | 1,945 | 1,850 | 1,890 | 49,600 |
| 2023/07/19 | 1,815 | 1,942 | 1,798 | 1,917 | 89,700 |
| 2023/07/18 | 1,825 | 1,873 | 1,763 | 1,799 | 59,600 |
| 2023/07/14 | 1,879 | 1,899 | 1,827 | 1,845 | 52,000 |
| 2023/07/13 | 1,887 | 1,914 | 1,814 | 1,839 | 85,200 |
| 2023/07/12 | 1,948 | 1,968 | 1,834 | 1,916 | 140,100 |
| 2023/07/11 | 1,845 | 2,030 | 1,830 | 1,984 | 220,100 |
| 2023/07/10 | 1,757 | 1,936 | 1,755 | 1,878 | 217,900 |