日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

インフォコム(4348)の株価時系列情報

インフォコム(4348)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
2024/10/15 6,040 6,050 6,030 6,040 53,200
2024/10/11 6,040 6,040 6,030 6,040 2,200
2024/10/10 6,040 6,050 6,030 6,030 32,000
2024/10/09 6,040 6,050 6,030 6,050 20,000
2024/10/08 6,030 6,040 6,030 6,030 11,800
2024/10/07 6,030 6,040 6,030 6,040 18,100
2024/10/04 6,030 6,040 6,030 6,030 485,300
2024/10/03 6,050 6,050 6,030 6,040 63,900
2024/10/02 6,040 6,050 6,040 6,050 46,200
2024/10/01 6,050 6,050 6,040 6,040 82,600
2024/09/30 6,040 6,050 6,040 6,040 170,800
2024/09/27 6,050 6,050 6,040 6,040 9,100
2024/09/26 6,040 6,050 6,040 6,040 43,400
2024/09/25 6,050 6,050 6,040 6,040 14,100
2024/09/24 6,040 6,050 6,040 6,040 64,900
2024/09/20 6,040 6,050 6,030 6,030 138,400
2024/09/19 6,040 6,050 6,030 6,030 86,100
2024/09/18 6,030 6,050 6,030 6,050 83,800
2024/09/17 6,040 6,050 6,030 6,040 93,900
2024/09/13 6,030 6,040 6,030 6,030 8,800
2024/09/12 6,040 6,040 6,030 6,030 13,000
2024/09/11 6,030 6,040 6,030 6,030 16,400
2024/09/10 6,040 6,040 6,030 6,030 6,800
2024/09/09 6,030 6,040 6,030 6,030 10,600
2024/09/06 6,040 6,040 6,030 6,030 12,100
2024/09/05 6,030 6,040 6,030 6,040 8,300
2024/09/04 6,030 6,040 6,020 6,030 1,091,100
2024/09/03 6,030 6,040 6,030 6,040 20,800
2024/09/02 6,040 6,040 6,030 6,040 10,600
2024/08/30 6,040 6,040 6,030 6,030 45,100
2024/08/29 6,050 6,050 6,030 6,030 1,311,500
2024/08/28 6,050 6,050 6,040 6,050 18,100
2024/08/27 6,050 6,050 6,040 6,040 8,400
2024/08/26 6,040 6,060 6,040 6,040 25,400
2024/08/23 6,050 6,060 6,040 6,040 21,000
2024/08/22 6,050 6,050 6,040 6,050 5,900
2024/08/21 6,050 6,060 6,040 6,040 14,700
2024/08/20 6,050 6,060 6,050 6,060 12,500
2024/08/19 6,060 6,060 6,040 6,050 10,100
2024/08/16 6,040 6,070 6,040 6,070 36,500
2024/08/15 6,050 6,050 6,030 6,030 51,300
2024/08/14 6,050 6,070 6,040 6,050 49,300
2024/08/13 6,040 6,060 6,040 6,040 49,200
2024/08/09 6,050 6,060 6,030 6,040 102,200
2024/08/08 6,030 6,050 6,030 6,040 53,800
2024/08/07 6,030 6,070 6,030 6,030 111,900
2024/08/06 6,040 6,040 6,030 6,040 108,800
2024/08/05 6,040 6,050 6,030 6,030 267,900
2024/08/02 6,040 6,060 6,040 6,040 55,200
2024/08/01 6,050 6,060 6,040 6,040 35,500
2024/07/31 6,040 6,120 6,040 6,070 113,300
2024/07/30 6,040 6,060 6,040 6,040 69,300
2024/07/29 6,050 6,060 6,040 6,040 161,300
2024/07/26 6,050 6,060 6,050 6,050 100,200
2024/07/25 6,050 6,060 6,050 6,050 69,700
2024/07/24 6,050 6,060 6,050 6,050 80,000
2024/07/23 6,060 6,060 6,050 6,050 240,800
2024/07/22 6,050 6,060 6,050 6,050 34,300
2024/07/19 6,060 6,060 6,050 6,050 28,000
2024/07/18 6,050 6,060 6,050 6,060 228,600
2024/07/17 6,050 6,060 6,040 6,060 426,600
2024/07/16 6,050 6,050 6,040 6,040 177,900
2024/07/12 6,040 6,050 6,040 6,040 132,000
2024/07/11 6,040 6,050 6,040 6,040 199,400
2024/07/10 6,040 6,050 6,040 6,040 133,100
2024/07/09 6,050 6,050 6,040 6,050 105,500
2024/07/08 6,040 6,050 6,040 6,040 78,600
2024/07/05 6,040 6,050 6,040 6,040 98,600
2024/07/04 6,050 6,050 6,040 6,050 200,000
2024/07/03 6,050 6,060 6,040 6,050 412,200
2024/07/02 6,040 6,050 6,040 6,050 172,600
2024/07/01 6,050 6,060 6,040 6,050 206,100
2024/06/28 6,050 6,060 6,050 6,060 484,200
2024/06/27 6,050 6,060 6,040 6,060 543,000
2024/06/26 6,040 6,050 6,040 6,050 287,200
2024/06/25 6,040 6,050 6,040 6,050 170,500
2024/06/24 6,040 6,050 6,040 6,040 235,600
2024/06/21 6,040 6,050 6,040 6,040 1,204,600
2024/06/20 6,040 6,050 6,040 6,050 558,500
2024/06/19 6,040 6,050 6,040 6,040 1,877,900
2024/06/18 6,080 6,110 5,960 6,030 2,264,200
2024/06/17 5,700 5,780 5,580 5,740 992,200
2024/06/14 5,520 5,600 5,510 5,600 383,300
2024/06/13 5,480 5,560 5,460 5,530 297,400
2024/06/12 5,510 5,560 5,440 5,440 489,100
2024/06/11 5,480 5,590 5,480 5,580 388,500
2024/06/10 5,400 5,510 5,390 5,510 401,800
2024/06/07 5,420 5,490 5,350 5,370 507,400
2024/06/06 5,400 5,500 5,370 5,470 284,700
2024/06/05 5,400 5,480 5,350 5,350 535,800
2024/06/04 5,300 5,560 5,190 5,440 1,690,200
2024/05/31 4,740 4,865 4,740 4,860 388,900
2024/05/30 4,580 4,670 4,485 4,670 394,300
2024/05/29 4,470 4,555 4,405 4,550 272,300
2024/05/28 4,490 4,660 4,490 4,510 590,900
2024/05/27 4,075 4,485 4,030 4,480 1,075,400
2024/05/24 3,990 4,010 3,870 3,935 347,700
2024/05/23 4,065 4,065 3,960 4,000 430,500
2024/05/22 4,025 4,090 3,990 4,090 316,100
2024/05/21 3,970 4,045 3,945 4,030 300,700
2024/05/20 3,810 3,950 3,800 3,910 206,700
2024/05/17 3,750 3,860 3,725 3,860 191,400
2024/05/16 3,750 3,780 3,715 3,730 138,000
2024/05/15 3,700 3,850 3,650 3,785 532,500
2024/05/14 3,650 3,685 3,625 3,660 605,200
2024/05/13 3,735 3,800 3,630 3,655 1,345,800
2024/05/10 3,485 3,485 3,485 3,485 50,200
2024/05/09 2,945 2,985 2,924 2,981 80,700
2024/05/08 2,866 2,948 2,862 2,933 172,500
2024/05/07 2,876 2,930 2,858 2,881 120,200
2024/05/02 2,780 2,844 2,780 2,843 91,600
2024/05/01 2,700 2,754 2,684 2,741 83,800
2024/04/30 2,630 2,710 2,630 2,700 208,700
2024/04/26 2,694 2,705 2,572 2,580 168,000
2024/04/25 2,771 2,784 2,677 2,705 154,200
2024/04/24 2,755 2,798 2,741 2,782 91,200
2024/04/23 2,754 2,778 2,743 2,752 96,600
2024/04/22 2,749 2,782 2,700 2,751 89,900
2024/04/19 2,800 2,800 2,676 2,700 181,200
2024/04/18 2,688 2,695 2,658 2,685 62,200
2024/04/17 2,740 2,740 2,674 2,682 64,300
2024/04/16 2,736 2,743 2,700 2,726 59,900
2024/04/15 2,760 2,781 2,737 2,762 42,400
2024/04/12 2,812 2,820 2,766 2,774 91,900
2024/04/11 2,719 2,793 2,718 2,793 61,100
2024/04/10 2,768 2,794 2,742 2,763 74,500
2024/04/09 2,740 2,754 2,718 2,732 59,500
2024/04/08 2,740 2,765 2,711 2,732 94,400
2024/04/05 2,694 2,740 2,678 2,735 92,400
2024/04/04 2,725 2,731 2,693 2,694 90,700
2024/04/03 2,696 2,758 2,688 2,720 108,600
2024/04/02 2,729 2,729 2,688 2,715 85,000
2024/04/01 2,750 2,756 2,720 2,741 71,400
2024/03/29 2,665 2,754 2,661 2,754 84,900
2024/03/28 2,749 2,779 2,652 2,665 131,300
2024/03/27 2,801 2,819 2,776 2,791 104,000
2024/03/26 2,799 2,829 2,759 2,795 157,400
2024/03/25 2,800 2,813 2,741 2,750 167,600
2024/03/22 2,813 2,828 2,791 2,804 110,500
2024/03/21 2,890 2,897 2,802 2,817 91,000
2024/03/19 2,853 2,878 2,822 2,876 87,400
2024/03/18 2,860 2,870 2,813 2,858 123,200
2024/03/15 2,876 2,888 2,832 2,859 116,000
2024/03/14 2,903 2,910 2,819 2,874 142,800
2024/03/13 2,755 2,878 2,743 2,872 256,100
2024/03/12 2,650 2,810 2,558 2,799 630,700
2024/03/11 2,435 2,685 2,408 2,685 1,081,300
2024/03/08 2,150 2,206 2,140 2,185 126,800
2024/03/07 2,245 2,250 2,178 2,187 112,900
2024/03/06 2,252 2,282 2,225 2,235 123,200
2024/03/05 2,229 2,249 2,217 2,230 78,000
2024/03/04 2,270 2,288 2,232 2,252 113,300
2024/03/01 2,275 2,297 2,251 2,260 103,500
2024/02/29 2,342 2,342 2,272 2,292 115,300
2024/02/28 2,306 2,341 2,300 2,325 37,200
2024/02/27 2,364 2,364 2,309 2,321 63,200
2024/02/26 2,297 2,365 2,297 2,344 85,700
2024/02/22 2,245 2,285 2,235 2,282 64,300
2024/02/21 2,257 2,272 2,228 2,229 57,800
2024/02/20 2,269 2,279 2,249 2,257 72,200
2024/02/19 2,248 2,260 2,225 2,258 62,100
2024/02/16 2,233 2,263 2,208 2,248 70,200
2024/02/15 2,229 2,257 2,203 2,209 63,200
2024/02/14 2,262 2,286 2,202 2,227 121,000
2024/02/13 2,289 2,322 2,265 2,265 172,000
2024/02/09 2,251 2,295 2,241 2,286 92,600
2024/02/08 2,201 2,270 2,182 2,261 95,800
2024/02/07 2,262 2,273 2,201 2,201 131,300
2024/02/06 2,266 2,277 2,245 2,263 135,900
2024/02/05 2,315 2,315 2,259 2,263 164,800
2024/02/02 2,420 2,443 2,314 2,314 161,200
2024/02/01 2,470 2,518 2,430 2,430 198,700
2024/01/31 2,525 2,586 2,405 2,463 233,300
2024/01/30 2,551 2,567 2,545 2,550 76,800
2024/01/29 2,560 2,562 2,504 2,550 90,300
2024/01/26 2,567 2,571 2,545 2,555 60,000
2024/01/25 2,551 2,578 2,546 2,569 60,400
2024/01/24 2,530 2,565 2,525 2,556 68,200
2024/01/23 2,580 2,580 2,531 2,550 92,700
2024/01/22 2,600 2,608 2,562 2,598 99,000
2024/01/19 2,530 2,557 2,518 2,540 135,200
2024/01/18 2,474 2,495 2,457 2,491 83,300
2024/01/17 2,446 2,465 2,427 2,443 66,600
2024/01/16 2,465 2,471 2,416 2,438 64,300
2024/01/15 2,400 2,457 2,400 2,452 56,300
2024/01/12 2,461 2,473 2,381 2,404 66,400
2024/01/11 2,474 2,488 2,435 2,435 50,300
2024/01/10 2,444 2,482 2,444 2,462 43,300
2024/01/09 2,410 2,451 2,402 2,439 56,500
2024/01/05 2,488 2,505 2,428 2,428 44,400
2024/01/04 2,470 2,488 2,430 2,485 44,600

このページの先頭へ