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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2023/12/29 | 2,518 | 2,518 | 2,461 | 2,478 | 45,200 |
| 2023/12/28 | 2,454 | 2,499 | 2,454 | 2,494 | 63,900 |
| 2023/12/27 | 2,477 | 2,479 | 2,429 | 2,461 | 72,500 |
| 2023/12/26 | 2,400 | 2,449 | 2,400 | 2,449 | 69,600 |
| 2023/12/25 | 2,409 | 2,416 | 2,381 | 2,381 | 42,600 |
| 2023/12/22 | 2,352 | 2,382 | 2,352 | 2,375 | 55,900 |
| 2023/12/21 | 2,334 | 2,365 | 2,330 | 2,352 | 48,200 |
| 2023/12/20 | 2,358 | 2,365 | 2,333 | 2,337 | 42,900 |
| 2023/12/19 | 2,340 | 2,365 | 2,339 | 2,365 | 45,000 |
| 2023/12/18 | 2,386 | 2,392 | 2,330 | 2,336 | 86,100 |
| 2023/12/15 | 2,378 | 2,401 | 2,373 | 2,397 | 64,700 |
| 2023/12/14 | 2,400 | 2,425 | 2,369 | 2,378 | 66,800 |
| 2023/12/13 | 2,409 | 2,417 | 2,391 | 2,391 | 57,900 |
| 2023/12/12 | 2,434 | 2,434 | 2,383 | 2,396 | 45,500 |
| 2023/12/11 | 2,382 | 2,427 | 2,382 | 2,420 | 60,800 |
| 2023/12/08 | 2,394 | 2,450 | 2,376 | 2,392 | 78,700 |
| 2023/12/07 | 2,416 | 2,425 | 2,398 | 2,420 | 65,000 |
| 2023/12/06 | 2,410 | 2,441 | 2,410 | 2,435 | 62,700 |
| 2023/12/05 | 2,436 | 2,447 | 2,384 | 2,390 | 72,600 |
| 2023/12/04 | 2,461 | 2,474 | 2,425 | 2,455 | 48,600 |
| 2023/12/01 | 2,466 | 2,466 | 2,438 | 2,458 | 62,300 |
| 2023/11/30 | 2,440 | 2,470 | 2,432 | 2,452 | 70,400 |
| 2023/11/29 | 2,408 | 2,455 | 2,408 | 2,453 | 50,300 |
| 2023/11/28 | 2,409 | 2,429 | 2,390 | 2,419 | 55,000 |
| 2023/11/27 | 2,428 | 2,446 | 2,399 | 2,412 | 49,600 |
| 2023/11/24 | 2,455 | 2,469 | 2,404 | 2,408 | 53,600 |
| 2023/11/22 | 2,451 | 2,494 | 2,445 | 2,450 | 54,500 |
| 2023/11/21 | 2,482 | 2,483 | 2,446 | 2,464 | 68,700 |
| 2023/11/20 | 2,510 | 2,550 | 2,492 | 2,506 | 92,800 |
| 2023/11/17 | 2,518 | 2,518 | 2,442 | 2,500 | 125,400 |
| 2023/11/16 | 2,484 | 2,508 | 2,443 | 2,504 | 90,800 |
| 2023/11/15 | 2,485 | 2,534 | 2,480 | 2,534 | 110,000 |
| 2023/11/14 | 2,471 | 2,487 | 2,424 | 2,447 | 89,300 |
| 2023/11/13 | 2,531 | 2,531 | 2,465 | 2,481 | 70,000 |
| 2023/11/10 | 2,510 | 2,534 | 2,495 | 2,531 | 43,200 |
| 2023/11/09 | 2,499 | 2,537 | 2,486 | 2,535 | 48,000 |
| 2023/11/08 | 2,502 | 2,534 | 2,492 | 2,499 | 77,200 |
| 2023/11/07 | 2,582 | 2,582 | 2,500 | 2,502 | 66,500 |
| 2023/11/06 | 2,548 | 2,610 | 2,519 | 2,582 | 113,300 |
| 2023/11/02 | 2,634 | 2,644 | 2,510 | 2,551 | 245,700 |
| 2023/11/01 | 2,582 | 2,634 | 2,512 | 2,611 | 261,600 |
| 2023/10/31 | 2,557 | 2,650 | 2,431 | 2,497 | 360,800 |
| 2023/10/30 | 2,577 | 2,589 | 2,519 | 2,548 | 94,900 |
| 2023/10/27 | 2,533 | 2,565 | 2,525 | 2,562 | 63,000 |
| 2023/10/26 | 2,568 | 2,572 | 2,511 | 2,515 | 67,600 |
| 2023/10/25 | 2,617 | 2,638 | 2,581 | 2,588 | 114,100 |
| 2023/10/24 | 2,567 | 2,629 | 2,489 | 2,616 | 136,100 |
| 2023/10/23 | 2,585 | 2,600 | 2,530 | 2,567 | 130,200 |
| 2023/10/20 | 2,640 | 2,647 | 2,594 | 2,607 | 141,600 |
| 2023/10/19 | 2,675 | 2,696 | 2,656 | 2,673 | 66,700 |
| 2023/10/18 | 2,718 | 2,726 | 2,683 | 2,719 | 52,200 |
| 2023/10/17 | 2,690 | 2,721 | 2,677 | 2,694 | 61,000 |
| 2023/10/16 | 2,709 | 2,716 | 2,658 | 2,671 | 85,600 |
| 2023/10/13 | 2,725 | 2,744 | 2,682 | 2,686 | 74,000 |
| 2023/10/12 | 2,727 | 2,738 | 2,714 | 2,725 | 63,000 |
| 2023/10/11 | 2,733 | 2,745 | 2,704 | 2,717 | 81,400 |
| 2023/10/10 | 2,679 | 2,746 | 2,679 | 2,733 | 181,700 |
| 2023/10/06 | 2,677 | 2,694 | 2,666 | 2,679 | 92,700 |
| 2023/10/05 | 2,652 | 2,692 | 2,631 | 2,678 | 146,300 |
| 2023/10/04 | 2,617 | 2,655 | 2,604 | 2,641 | 104,100 |
| 2023/10/03 | 2,685 | 2,710 | 2,649 | 2,653 | 79,200 |
| 2023/10/02 | 2,750 | 2,756 | 2,669 | 2,675 | 101,600 |