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
2008/12/30 28,000 28,400 27,800 28,400 19
2008/12/29 29,400 29,400 28,000 28,600 80
2008/12/26 27,360 28,510 27,210 28,290 160
2008/12/25 27,700 27,700 27,110 27,660 54
2008/12/24 27,500 27,700 27,350 27,700 31
2008/12/22 27,450 27,800 27,100 27,800 72
2008/12/19 28,030 28,350 28,000 28,350 22
2008/12/18 28,690 28,690 28,310 28,310 61
2008/12/17 28,500 28,500 27,670 28,390 28
2008/12/16 27,400 28,500 27,230 28,500 38
2008/12/15 28,010 28,010 27,130 27,900 41
2008/12/12 28,510 28,510 28,000 28,000 53
2008/12/11 28,210 28,500 28,210 28,500 14
2008/12/10 29,180 29,180 28,800 28,810 46
2008/12/09 29,200 29,300 28,800 29,280 161
2008/12/08 28,900 29,500 27,910 28,600 169
2008/12/05 27,960 27,960 27,320 27,700 118
2008/12/04 27,410 27,410 26,750 27,060 31
2008/12/03 27,700 27,890 26,500 27,410 75
2008/12/02 26,900 27,900 26,600 27,590 51
2008/12/01 27,800 27,800 26,600 27,500 48
2008/11/28 27,100 27,560 26,500 27,560 41
2008/11/27 27,500 27,900 26,520 27,100 62
2008/11/26 27,260 27,260 26,500 27,200 50
2008/11/25 27,000 27,000 26,000 26,960 71
2008/11/21 26,000 26,400 24,500 26,400 44
2008/11/20 26,720 26,720 26,000 26,600 117
2008/11/19 27,010 27,010 26,720 26,730 61
2008/11/18 27,130 27,210 26,710 26,710 79
2008/11/17 26,910 27,300 26,820 27,130 65
2008/11/14 27,200 28,090 26,900 26,900 63
2008/11/13 28,300 28,300 26,800 27,200 158
2008/11/12 27,310 28,900 27,200 28,900 32
2008/11/11 27,500 27,900 27,500 27,700 28
2008/11/10 28,400 28,400 27,520 27,550 17
2008/11/07 26,830 27,700 26,830 27,500 44
2008/11/06 27,990 27,990 26,820 27,500 90
2008/11/05 28,890 29,000 27,640 28,790 113
2008/11/04 27,100 28,100 26,500 27,990 107
2008/10/31 28,010 28,900 26,700 26,800 180
2008/10/30 28,900 28,900 27,500 28,000 266
2008/10/29 26,010 27,300 25,200 25,900 89
2008/10/28 25,000 25,300 23,510 25,180 118
2008/10/27 26,500 26,500 23,000 25,000 119
2008/10/24 27,600 27,600 25,010 25,900 113
2008/10/23 26,150 26,900 25,500 26,900 25
2008/10/22 27,400 28,300 26,800 27,160 55
2008/10/21 26,950 26,950 26,100 26,800 30
2008/10/20 26,000 27,190 25,690 26,650 26
2008/10/17 25,030 26,600 24,600 25,700 59
2008/10/16 25,900 25,900 24,620 24,990 109
2008/10/15 25,990 27,790 25,990 27,400 121
2008/10/14 27,500 27,790 26,300 27,790 50
2008/10/10 23,200 24,800 23,100 24,790 43
2008/10/09 24,110 26,000 24,110 25,900 173
2008/10/08 27,900 27,900 25,310 25,610 162
2008/10/07 27,700 28,920 27,700 28,910 118
2008/10/06 33,300 33,300 29,500 31,000 317
2008/10/03 34,100 34,100 33,300 33,500 83
2008/10/02 35,500 35,500 34,400 34,800 27
2008/10/01 35,000 35,150 34,500 34,500 42
2008/09/30 35,800 35,800 34,200 35,100 179
2008/09/29 36,900 36,900 36,050 36,500 74
2008/09/26 36,900 36,900 35,100 36,300 70
2008/09/25 36,500 36,800 36,500 36,800 32
2008/09/24 35,850 36,900 35,850 36,900 15
2008/09/22 37,350 37,700 36,900 37,050 64
2008/09/19 37,500 37,750 36,800 37,350 51
2008/09/18 36,800 37,550 36,800 37,450 26
2008/09/17 36,600 37,450 36,100 37,450 35
2008/09/16 34,800 37,000 34,800 37,000 52
2008/09/12 38,250 38,250 37,600 38,000 36
2008/09/11 38,200 38,300 35,800 38,300 34
2008/09/10 38,150 38,150 38,150 38,150 5
2008/09/09 38,500 38,500 38,050 38,050 19
2008/09/08 38,600 38,800 38,300 38,600 46
2008/09/05 39,000 39,000 38,000 38,700 42
2008/09/04 39,050 39,100 38,550 39,000 22
2008/09/03 39,100 39,850 39,050 39,850 9
2008/09/02 40,150 40,150 39,050 39,050 30
2008/08/29 39,400 39,900 38,700 39,900 16
2008/08/28 39,850 39,850 39,000 39,000 23
2008/08/27 40,200 40,200 38,900 39,700 64
2008/08/26 39,800 39,900 39,050 39,800 67
2008/08/25 39,400 39,850 39,400 39,850 79
2008/08/22 39,200 39,200 39,000 39,000 23
2008/08/21 39,100 39,650 39,100 39,650 5
2008/08/20 39,850 39,850 38,800 39,750 38
2008/08/19 39,650 39,900 39,650 39,850 14
2008/08/18 39,650 39,900 39,650 39,900 11
2008/08/15 38,500 39,300 38,500 39,250 13
2008/08/14 38,600 39,200 38,500 39,200 42
2008/08/13 39,000 39,000 39,000 39,000 9
2008/08/12 39,600 40,200 39,000 40,200 27
2008/08/11 40,600 40,600 40,000 40,400 14
2008/08/08 40,000 40,000 38,500 40,000 28
2008/08/07 40,400 40,400 40,000 40,000 15
2008/08/06 41,700 41,700 40,500 41,500 9
2008/08/05 40,400 41,600 40,050 41,600 5
2008/08/04 42,550 42,550 40,000 40,800 33
2008/08/01 41,200 41,750 40,200 41,750 21
2008/07/31 42,750 42,750 41,000 42,250 16
2008/07/30 42,500 42,700 42,000 42,700 34
2008/07/29 42,550 42,550 41,800 42,350 79
2008/07/28 42,750 42,750 41,750 41,750 88
2008/07/25 41,950 41,950 40,000 40,750 84
2008/07/24 40,400 40,800 40,000 40,750 23
2008/07/23 40,000 40,400 39,800 40,000 46
2008/07/22 39,100 39,850 39,050 39,200 22
2008/07/18 38,600 39,100 38,600 39,100 7
2008/07/17 38,650 39,800 38,650 39,500 35
2008/07/16 38,200 38,600 36,800 38,400 81
2008/07/15 40,100 40,100 38,950 38,950 161
2008/07/14 41,100 41,100 40,500 40,500 38
2008/07/11 41,250 41,500 41,050 41,450 30
2008/07/10 41,450 41,800 41,000 41,800 45
2008/07/09 41,300 41,700 41,300 41,550 35
2008/07/08 42,500 42,500 42,500 42,500 8
2008/07/07 43,000 43,000 42,200 42,850 58
2008/07/04 42,450 43,000 41,150 43,000 139
2008/07/03 40,700 42,800 40,500 42,800 102
2008/07/02 42,200 42,200 41,250 41,900 25
2008/07/01 41,100 41,100 40,900 41,000 68
2008/06/30 41,800 42,800 41,700 41,700 41
2008/06/27 42,500 43,200 42,000 42,000 128
2008/06/26 44,400 44,600 44,100 44,500 47
2008/06/25 44,200 44,500 43,000 43,700 90
2008/06/24 44,100 44,400 43,250 44,000 74
2008/06/23 44,650 44,900 44,600 44,900 32
2008/06/20 45,000 45,000 44,900 44,900 17
2008/06/19 45,000 45,300 44,650 45,300 19
2008/06/18 46,000 46,000 44,700 45,650 40
2008/06/17 46,900 46,900 46,000 46,000 93
2008/06/16 46,950 47,400 45,000 46,200 125
2008/06/13 46,000 46,000 45,000 46,000 98
2008/06/12 44,200 44,800 43,800 44,800 47
2008/06/11 45,000 45,000 44,300 44,350 49
2008/06/10 44,300 44,900 44,300 44,800 68
2008/06/09 44,200 45,250 44,200 44,250 67
2008/06/06 45,000 45,400 44,050 45,400 108
2008/06/05 45,000 45,600 44,950 45,450 33
2008/06/04 45,800 45,800 44,950 44,950 85
2008/06/03 46,200 46,450 45,800 46,000 66
2008/06/02 45,800 46,200 44,800 45,800 103
2008/05/30 44,850 45,900 44,850 45,700 51
2008/05/29 45,100 45,750 44,800 45,650 31
2008/05/28 46,000 46,000 44,800 45,250 23
2008/05/27 45,800 45,800 45,000 45,800 72
2008/05/26 46,300 46,300 45,000 45,000 69
2008/05/23 45,400 45,500 44,700 45,500 108
2008/05/22 43,850 45,000 43,850 45,000 46
2008/05/21 44,750 44,750 43,700 44,700 57
2008/05/20 44,800 44,900 44,000 44,900 67
2008/05/19 44,150 44,800 43,900 44,800 34
2008/05/16 45,000 45,000 44,000 44,950 156
2008/05/15 45,500 46,350 44,700 45,800 45
2008/05/14 45,300 45,800 44,300 45,350 105
2008/05/13 45,500 45,500 43,300 45,300 101
2008/05/12 45,700 46,800 45,300 46,300 54
2008/05/09 46,800 46,800 45,900 46,500 70
2008/05/08 46,150 46,800 45,600 46,800 81
2008/05/07 46,600 48,000 46,100 46,500 226
2008/05/02 48,500 48,850 45,800 47,000 670
2008/05/01 45,300 45,300 45,300 45,300 63
2008/04/30 42,300 42,300 40,000 41,300 93
2008/04/28 41,400 41,900 40,500 41,500 43
2008/04/25 41,450 41,450 39,400 40,200 70
2008/04/24 39,550 40,000 39,500 39,950 14
2008/04/23 39,600 40,350 39,600 40,000 18
2008/04/22 40,050 40,450 39,850 40,350 27
2008/04/21 40,450 40,850 39,400 40,450 52
2008/04/18 39,000 40,300 39,000 40,050 40
2008/04/17 38,550 39,450 38,550 39,400 54
2008/04/16 39,200 39,400 38,250 38,950 14
2008/04/15 37,600 38,800 37,350 38,800 40
2008/04/14 37,300 38,200 37,300 38,200 56
2008/04/11 39,300 39,300 37,600 38,400 46
2008/04/10 39,500 40,100 39,500 40,100 23
2008/04/09 39,700 40,700 39,200 40,500 59
2008/04/08 40,000 40,000 39,500 39,700 22
2008/04/07 40,000 40,400 39,900 40,400 64
2008/04/04 40,600 41,700 40,500 41,700 11
2008/04/03 40,050 40,500 40,000 40,500 56
2008/04/02 39,900 40,000 39,000 40,000 163
2008/04/01 40,300 40,300 40,300 40,300 38
2008/03/31 45,200 45,200 44,200 44,300 11
2008/03/28 44,000 44,400 44,000 44,400 2
2008/03/27 46,200 46,200 43,600 44,000 31
2008/03/26 45,850 46,100 45,000 45,400 42
2008/03/25 47,300 47,300 45,700 46,450 50
2008/03/24 45,000 46,300 45,000 46,100 37
2008/03/21 44,100 45,500 44,100 45,500 14
2008/03/19 46,300 46,300 44,100 44,100 12
2008/03/18 44,100 45,100 44,000 45,100 56
2008/03/17 44,000 45,000 43,100 45,000 145
2008/03/14 44,100 44,500 44,000 44,500 106
2008/03/13 47,750 47,950 43,600 44,100 58
2008/03/12 47,050 48,050 47,050 47,450 38
2008/03/11 46,050 46,800 46,000 46,800 63
2008/03/10 46,400 47,000 46,000 46,050 61
2008/03/07 45,500 47,100 45,500 46,000 46
2008/03/06 44,050 47,000 43,600 46,000 109
2008/03/05 44,400 44,400 43,300 44,200 52
2008/03/04 44,300 44,300 44,000 44,000 23
2008/03/03 44,100 44,100 43,500 43,900 65
2008/02/29 43,700 44,200 43,550 44,200 67
2008/02/28 43,800 44,000 43,500 43,500 38
2008/02/27 44,450 44,500 44,000 44,000 44
2008/02/26 44,000 44,400 43,350 44,050 99
2008/02/25 44,000 44,000 43,500 44,000 59
2008/02/22 43,600 43,950 43,300 43,650 56
2008/02/21 43,900 44,400 43,500 43,600 95
2008/02/20 44,100 44,950 44,100 44,100 40
2008/02/19 44,000 44,950 44,000 44,800 20
2008/02/18 43,900 45,700 43,100 44,400 141
2008/02/15 42,300 43,750 41,600 43,750 58
2008/02/14 43,550 43,600 43,500 43,500 14
2008/02/13 42,900 43,900 42,150 43,500 29
2008/02/12 43,750 43,750 43,700 43,700 21
2008/02/08 44,800 44,800 44,550 44,550 16
2008/02/07 44,550 44,550 43,750 44,400 25
2008/02/06 44,800 45,100 43,700 44,550 135
2008/02/05 46,200 46,200 45,150 45,150 52
2008/02/04 46,300 46,300 45,650 46,200 43
2008/02/01 46,050 46,050 44,750 45,100 106
2008/01/31 45,800 46,600 44,800 46,000 87
2008/01/30 45,900 46,050 45,800 45,800 121
2008/01/29 48,950 48,950 45,600 46,000 191
2008/01/28 47,900 48,100 47,150 47,350 130
2008/01/25 44,900 46,100 44,500 45,900 102
2008/01/24 43,000 43,000 42,800 42,950 78
2008/01/23 41,100 42,700 41,100 42,200 207
2008/01/22 40,500 41,000 39,500 40,700 136
2008/01/21 42,350 42,350 41,400 42,000 48
2008/01/18 41,200 43,400 40,000 41,950 211
2008/01/17 40,300 42,100 39,800 42,000 199
2008/01/16 41,600 42,000 39,500 41,500 156
2008/01/15 46,750 46,750 43,200 43,200 323
2008/01/11 47,750 47,750 46,400 46,800 68
2008/01/10 47,950 48,500 47,500 47,750 43
2008/01/09 47,000 48,200 45,700 48,000 266
2008/01/08 49,000 49,000 48,000 48,000 201
2008/01/07 50,000 50,000 49,000 49,200 217
2008/01/04 52,100 52,100 51,000 51,100 18

このページの先頭へ