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
2014/12/30 912 914 905 905 35,200
2014/12/29 900 916 900 911 93,500
2014/12/26 886 915 886 905 67,100
2014/12/25 895 895 886 890 49,600
2014/12/24 909 913 890 902 58,900
2014/12/22 906 913 903 908 81,100
2014/12/19 880 899 878 899 100,600
2014/12/18 855 871 852 871 43,800
2014/12/17 833 860 833 851 40,500
2014/12/16 845 852 835 835 37,900
2014/12/15 850 859 848 852 24,500
2014/12/12 854 860 850 851 16,400
2014/12/11 853 856 839 854 50,000
2014/12/10 860 867 856 856 40,800
2014/12/09 874 874 865 871 39,100
2014/12/08 875 877 870 871 25,000
2014/12/05 869 872 863 871 23,900
2014/12/04 860 867 860 865 32,500
2014/12/03 870 881 867 870 23,700
2014/12/02 865 873 865 868 33,500
2014/12/01 866 871 862 865 28,000
2014/11/28 874 874 856 865 24,800
2014/11/27 869 870 854 867 57,700
2014/11/26 848 858 840 857 45,500
2014/11/25 824 849 824 844 45,300
2014/11/21 820 827 818 824 34,800
2014/11/20 817 846 817 829 56,400
2014/11/19 826 830 821 824 27,700
2014/11/18 810 830 810 828 29,900
2014/11/17 827 829 815 816 48,900
2014/11/14 821 827 812 820 37,600
2014/11/13 821 829 813 822 43,900
2014/11/12 836 847 820 826 48,600
2014/11/11 833 840 832 834 25,800
2014/11/10 830 840 828 836 27,800
2014/11/07 840 844 831 836 25,900
2014/11/06 860 863 838 838 49,200
2014/11/05 851 858 849 858 28,300
2014/11/04 880 880 850 851 51,700
2014/10/31 849 857 838 854 47,400
2014/10/30 850 858 835 851 31,600
2014/10/29 857 867 846 850 24,900
2014/10/28 850 866 848 858 52,300
2014/10/27 853 853 841 844 34,700
2014/10/24 830 844 828 838 58,200
2014/10/23 836 839 823 834 31,700
2014/10/22 838 859 823 841 57,500
2014/10/21 839 839 826 835 31,600
2014/10/20 829 841 827 839 30,700
2014/10/17 815 825 797 805 44,600
2014/10/16 810 821 806 809 51,000
2014/10/15 847 847 820 836 24,300
2014/10/14 830 843 819 832 56,600
2014/10/10 849 850 828 844 58,500
2014/10/09 887 887 855 859 54,400
2014/10/08 870 885 858 885 42,200
2014/10/07 894 894 877 883 46,100
2014/10/06 906 910 892 899 41,600
2014/10/03 862 892 862 892 30,200
2014/10/02 885 886 870 870 43,200
2014/10/01 905 907 892 893 63,300
2014/09/30 922 922 909 914 41,300
2014/09/29 937 938 920 927 31,000
2014/09/26 920 928 918 928 35,700
2014/09/25 925 940 916 921 103,300
2014/09/24 909 923 904 922 68,300
2014/09/22 899 912 899 910 36,600
2014/09/19 903 912 899 905 33,100
2014/09/18 908 910 899 903 32,300
2014/09/17 915 919 911 913 24,500
2014/09/16 908 915 895 910 65,500
2014/09/12 902 910 894 901 29,400
2014/09/11 890 902 889 902 26,300
2014/09/10 896 896 880 886 36,200
2014/09/09 898 898 894 896 22,500
2014/09/08 895 903 888 895 54,400
2014/09/05 911 912 889 895 77,600
2014/09/04 921 922 910 910 44,500
2014/09/03 937 937 922 922 29,600
2014/09/02 939 939 930 937 34,200
2014/09/01 928 932 922 928 30,400
2014/08/29 915 920 905 916 29,900
2014/08/28 923 923 912 915 23,500
2014/08/27 916 930 916 922 28,400
2014/08/26 926 931 917 917 38,800
2014/08/25 917 940 911 936 68,700
2014/08/22 923 926 908 912 53,700
2014/08/21 935 935 920 921 49,600
2014/08/20 926 944 926 935 64,900
2014/08/19 926 930 920 930 91,800
2014/08/18 924 931 923 926 24,000
2014/08/15 923 932 920 932 29,400
2014/08/14 925 934 920 927 32,400
2014/08/13 927 927 914 919 46,800
2014/08/12 940 940 924 927 56,100
2014/08/11 930 944 927 943 67,100
2014/08/08 932 940 899 916 105,100
2014/08/07 910 947 910 947 121,100
2014/08/06 910 927 908 919 101,400
2014/08/05 920 936 912 917 191,700
2014/08/04 910 920 909 919 208,800
2014/08/01 900 914 885 905 431,600
2014/07/31 998 1,000 972 975 115,600
2014/07/30 1,025 1,040 1,000 1,014 152,300
2014/07/29 996 1,010 986 1,010 194,300
2014/07/28 995 995 983 992 75,900
2014/07/25 989 993 975 990 121,100
2014/07/24 955 984 955 974 152,300
2014/07/23 999 1,008 955 968 234,100
2014/07/22 1,002 1,092 969 992 1,753,200
2014/07/18 920 954 920 942 64,600
2014/07/17 941 957 937 947 52,000
2014/07/16 960 961 932 937 108,800
2014/07/15 942 964 938 958 94,400
2014/07/14 940 949 924 948 86,700
2014/07/11 945 953 924 944 140,300
2014/07/10 978 984 965 965 66,700
2014/07/09 975 986 971 986 73,500
2014/07/08 1,005 1,009 994 996 136,500
2014/07/07 987 1,024 987 1,011 196,700
2014/07/04 999 999 970 974 117,000
2014/07/03 1,000 1,009 987 995 187,700
2014/07/02 1,000 1,036 983 1,013 557,100
2014/07/01 933 960 933 956 112,300
2014/06/30 915 937 915 932 58,500
2014/06/27 915 920 905 909 41,200
2014/06/26 925 927 914 922 25,000
2014/06/25 939 940 924 925 36,000
2014/06/24 920 942 920 942 42,500
2014/06/23 926 944 918 923 71,000
2014/06/20 950 959 932 933 72,200
2014/06/19 951 968 949 954 152,300
2014/06/18 948 958 940 948 123,200
2014/06/17 938 952 912 938 112,700
2014/06/16 956 960 921 924 114,400
2014/06/13 922 947 906 941 118,100
2014/06/12 937 945 919 929 83,000
2014/06/11 935 958 911 954 237,400
2014/06/10 950 973 863 900 337,000
2014/06/09 880 944 871 938 177,700
2014/06/06 862 866 841 866 36,000
2014/06/05 878 881 858 864 31,600
2014/06/04 880 880 865 875 45,200
2014/06/03 836 870 836 861 57,300
2014/06/02 839 842 830 833 39,300
2014/05/30 833 838 827 830 18,700
2014/05/29 825 831 820 829 35,400
2014/05/28 837 843 826 827 35,800
2014/05/27 840 845 835 836 34,000
2014/05/26 846 847 837 841 26,600
2014/05/23 827 834 818 831 49,900
2014/05/22 811 829 811 818 28,400
2014/05/21 800 811 788 810 33,200
2014/05/20 811 813 797 801 62,500
2014/05/19 834 838 804 808 43,400
2014/05/16 822 845 822 839 55,900
2014/05/15 824 848 823 848 31,400
2014/05/14 830 831 817 824 48,300
2014/05/13 830 839 825 831 13,300
2014/05/12 855 858 816 820 51,000
2014/05/09 868 870 857 860 18,200
2014/05/08 870 870 860 862 21,100
2014/05/07 862 873 852 858 23,000
2014/05/02 860 878 856 870 36,300
2014/05/01 850 870 845 861 71,400
2014/04/30 881 887 856 859 47,000
2014/04/28 891 896 881 886 40,100
2014/04/25 882 908 874 902 115,200
2014/04/24 888 895 883 885 46,500
2014/04/23 877 887 853 887 53,800
2014/04/22 884 884 866 866 40,800
2014/04/21 872 884 869 876 27,000
2014/04/18 870 886 869 878 60,900
2014/04/17 840 867 840 863 48,600
2014/04/16 830 849 826 845 37,700
2014/04/15 830 843 822 830 32,900
2014/04/14 815 830 813 820 45,300
2014/04/11 813 824 813 814 36,100
2014/04/10 841 846 825 832 37,500
2014/04/09 839 843 825 829 53,700
2014/04/08 859 860 852 854 15,400
2014/04/07 869 872 856 863 45,000
2014/04/04 887 895 875 884 30,600
2014/04/03 900 906 883 888 83,800
2014/04/02 868 899 868 886 73,600
2014/04/01 848 868 843 856 63,600
2014/03/31 850 851 836 838 22,200
2014/03/28 823 843 816 840 40,400
2014/03/27 826 838 800 817 64,400
2014/03/26 815 816 801 813 35,100
2014/03/25 823 825 806 809 47,400
2014/03/24 825 877 813 825 72,400
2014/03/20 826 830 793 800 87,100
2014/03/19 849 855 831 835 25,600
2014/03/18 833 848 826 837 55,900
2014/03/17 858 859 823 832 36,700
2014/03/14 899 899 860 862 39,600
2014/03/13 911 912 898 901 41,300
2014/03/12 918 923 907 908 32,400
2014/03/11 915 933 915 927 48,500
2014/03/10 910 925 908 925 58,300
2014/03/07 905 917 896 907 42,900
2014/03/06 910 917 891 912 50,000
2014/03/05 903 907 885 900 59,400
2014/03/04 899 902 880 891 37,600
2014/03/03 905 910 875 908 58,700
2014/02/28 932 932 916 920 39,100
2014/02/27 950 950 929 932 56,000
2014/02/26 940 953 928 945 58,000
2014/02/25 957 957 936 940 58,300
2014/02/24 957 970 931 946 128,100
2014/02/21 935 972 928 946 198,500
2014/02/20 945 963 918 927 164,000
2014/02/19 908 930 898 930 77,300
2014/02/18 898 919 892 919 49,800
2014/02/17 883 907 865 898 98,000
2014/02/14 880 887 857 879 105,600
2014/02/13 885 885 849 850 49,400
2014/02/12 899 902 880 882 45,800
2014/02/10 880 897 874 897 44,200
2014/02/07 875 876 855 865 54,000
2014/02/06 830 875 822 866 56,400
2014/02/05 846 859 812 837 80,500
2014/02/04 810 850 777 821 214,400
2014/02/03 865 871 837 841 152,900
2014/01/31 931 940 868 880 267,100
2014/01/30 971 975 944 954 110,000
2014/01/29 978 995 978 986 71,300
2014/01/28 970 1,001 965 965 104,300
2014/01/27 970 980 962 964 142,600
2014/01/24 1,000 1,011 990 1,006 107,400
2014/01/23 1,040 1,043 1,010 1,010 106,900
2014/01/22 1,040 1,051 1,008 1,030 163,900
2014/01/21 1,033 1,052 1,032 1,037 164,500
2014/01/20 1,006 1,042 1,006 1,035 149,600
2014/01/17 996 1,010 995 1,006 68,200
2014/01/16 1,024 1,037 995 996 142,300
2014/01/15 1,011 1,022 994 1,021 182,000
2014/01/14 976 1,005 940 982 196,100
2014/01/10 1,017 1,018 986 1,006 128,400
2014/01/09 979 1,020 975 1,015 340,100
2014/01/08 938 976 938 975 137,700
2014/01/07 964 964 930 944 68,100
2014/01/06 956 969 947 964 150,300

このページの先頭へ