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 |
---|---|---|---|---|---|
2017/12/29 | 2,700 | 2,762 | 2,690 | 2,742 | 134,700 |
2017/12/28 | 2,733 | 2,733 | 2,666 | 2,666 | 96,100 |
2017/12/27 | 2,632 | 2,716 | 2,624 | 2,705 | 132,400 |
2017/12/26 | 2,568 | 2,634 | 2,545 | 2,601 | 109,400 |
2017/12/25 | 2,553 | 2,571 | 2,536 | 2,546 | 38,400 |
2017/12/22 | 2,540 | 2,544 | 2,522 | 2,537 | 66,000 |
2017/12/21 | 2,540 | 2,556 | 2,505 | 2,540 | 62,800 |
2017/12/20 | 2,566 | 2,578 | 2,555 | 2,555 | 31,800 |
2017/12/19 | 2,555 | 2,563 | 2,529 | 2,556 | 36,300 |
2017/12/18 | 2,555 | 2,563 | 2,528 | 2,547 | 28,500 |
2017/12/15 | 2,573 | 2,573 | 2,534 | 2,558 | 58,700 |
2017/12/14 | 2,538 | 2,573 | 2,535 | 2,573 | 48,600 |
2017/12/13 | 2,539 | 2,558 | 2,520 | 2,545 | 52,400 |
2017/12/12 | 2,534 | 2,552 | 2,521 | 2,539 | 46,900 |
2017/12/11 | 2,562 | 2,562 | 2,523 | 2,534 | 110,300 |
2017/12/08 | 2,568 | 2,570 | 2,537 | 2,568 | 36,000 |
2017/12/07 | 2,525 | 2,573 | 2,525 | 2,561 | 28,300 |
2017/12/06 | 2,500 | 2,544 | 2,490 | 2,530 | 91,900 |
2017/12/05 | 2,557 | 2,557 | 2,470 | 2,495 | 98,600 |
2017/12/04 | 2,581 | 2,583 | 2,552 | 2,567 | 63,300 |
2017/12/01 | 2,601 | 2,623 | 2,582 | 2,588 | 42,800 |
2017/11/30 | 2,650 | 2,650 | 2,568 | 2,609 | 101,700 |
2017/11/29 | 2,646 | 2,673 | 2,616 | 2,650 | 76,400 |
2017/11/28 | 2,655 | 2,680 | 2,627 | 2,654 | 75,300 |
2017/11/27 | 2,643 | 2,651 | 2,626 | 2,640 | 37,500 |
2017/11/24 | 2,629 | 2,631 | 2,605 | 2,626 | 45,100 |
2017/11/22 | 2,640 | 2,640 | 2,604 | 2,621 | 35,400 |
2017/11/21 | 2,540 | 2,612 | 2,521 | 2,598 | 85,100 |
2017/11/20 | 2,580 | 2,585 | 2,538 | 2,549 | 62,800 |
2017/11/17 | 2,570 | 2,615 | 2,542 | 2,575 | 88,800 |
2017/11/16 | 2,460 | 2,564 | 2,454 | 2,550 | 148,800 |
2017/11/15 | 2,530 | 2,549 | 2,450 | 2,479 | 178,700 |
2017/11/14 | 2,620 | 2,630 | 2,560 | 2,560 | 121,900 |
2017/11/13 | 2,693 | 2,698 | 2,614 | 2,620 | 110,600 |
2017/11/10 | 2,682 | 2,706 | 2,655 | 2,690 | 87,200 |
2017/11/09 | 2,730 | 2,741 | 2,656 | 2,706 | 172,600 |
2017/11/08 | 2,778 | 2,780 | 2,712 | 2,718 | 134,900 |
2017/11/07 | 2,812 | 2,814 | 2,755 | 2,778 | 89,600 |
2017/11/06 | 2,798 | 2,840 | 2,792 | 2,820 | 121,800 |
2017/11/02 | 2,870 | 2,878 | 2,737 | 2,786 | 169,900 |
2017/11/01 | 2,900 | 2,908 | 2,829 | 2,850 | 208,200 |
2017/10/31 | 2,779 | 2,935 | 2,775 | 2,911 | 322,600 |
2017/10/30 | 2,755 | 2,763 | 2,720 | 2,759 | 279,000 |
2017/10/27 | 2,730 | 2,747 | 2,648 | 2,735 | 446,700 |
2017/10/26 | 2,666 | 2,721 | 2,580 | 2,687 | 358,400 |
2017/10/25 | 2,730 | 2,732 | 2,665 | 2,666 | 220,900 |
2017/10/24 | 2,659 | 2,725 | 2,659 | 2,725 | 147,300 |
2017/10/23 | 2,720 | 2,720 | 2,645 | 2,669 | 207,300 |
2017/10/20 | 2,830 | 2,915 | 2,665 | 2,700 | 704,600 |
2017/10/19 | 2,646 | 2,653 | 2,617 | 2,630 | 122,000 |
2017/10/18 | 2,733 | 2,738 | 2,656 | 2,670 | 103,900 |
2017/10/17 | 2,720 | 2,759 | 2,701 | 2,749 | 79,800 |
2017/10/16 | 2,776 | 2,776 | 2,695 | 2,738 | 116,400 |
2017/10/13 | 2,748 | 2,783 | 2,727 | 2,777 | 71,100 |
2017/10/12 | 2,781 | 2,836 | 2,761 | 2,761 | 75,800 |
2017/10/11 | 2,810 | 2,813 | 2,762 | 2,772 | 71,100 |
2017/10/10 | 2,800 | 2,828 | 2,769 | 2,800 | 79,500 |
2017/10/06 | 2,784 | 2,789 | 2,740 | 2,780 | 36,900 |
2017/10/05 | 2,837 | 2,853 | 2,757 | 2,759 | 93,400 |
2017/10/04 | 2,810 | 2,853 | 2,770 | 2,812 | 89,000 |
2017/10/03 | 2,805 | 2,872 | 2,791 | 2,828 | 167,000 |
2017/10/02 | 2,776 | 2,786 | 2,741 | 2,786 | 84,100 |
2017/09/29 | 2,720 | 2,775 | 2,702 | 2,775 | 74,300 |
2017/09/28 | 2,636 | 2,728 | 2,634 | 2,720 | 190,400 |
2017/09/27 | 2,590 | 2,619 | 2,579 | 2,608 | 71,900 |
2017/09/26 | 2,600 | 2,611 | 2,584 | 2,606 | 55,000 |
2017/09/25 | 2,532 | 2,639 | 2,526 | 2,600 | 149,700 |
2017/09/22 | 2,600 | 2,600 | 2,471 | 2,482 | 192,000 |
2017/09/21 | 2,568 | 2,608 | 2,563 | 2,571 | 68,000 |
2017/09/20 | 2,600 | 2,600 | 2,547 | 2,571 | 107,000 |
2017/09/19 | 2,535 | 2,617 | 2,535 | 2,580 | 147,000 |
2017/09/15 | 2,511 | 2,538 | 2,468 | 2,484 | 145,100 |
2017/09/14 | 2,565 | 2,571 | 2,514 | 2,528 | 62,700 |
2017/09/13 | 2,619 | 2,620 | 2,542 | 2,555 | 115,400 |
2017/09/12 | 2,619 | 2,650 | 2,603 | 2,614 | 69,300 |
2017/09/11 | 2,536 | 2,610 | 2,536 | 2,580 | 112,200 |
2017/09/08 | 2,544 | 2,575 | 2,502 | 2,526 | 97,300 |
2017/09/07 | 2,582 | 2,615 | 2,537 | 2,581 | 131,400 |
2017/09/06 | 2,458 | 2,571 | 2,402 | 2,533 | 175,700 |
2017/09/05 | 2,700 | 2,740 | 2,491 | 2,508 | 221,400 |
2017/09/04 | 2,833 | 2,834 | 2,683 | 2,704 | 228,300 |
2017/09/01 | 2,765 | 2,864 | 2,721 | 2,857 | 122,900 |
2017/08/31 | 2,704 | 2,762 | 2,690 | 2,761 | 51,500 |
2017/08/30 | 2,730 | 2,730 | 2,657 | 2,684 | 56,000 |
2017/08/29 | 2,701 | 2,719 | 2,604 | 2,698 | 119,400 |
2017/08/28 | 2,750 | 2,758 | 2,704 | 2,709 | 38,000 |
2017/08/25 | 2,752 | 2,805 | 2,698 | 2,738 | 119,300 |
2017/08/24 | 2,672 | 2,828 | 2,670 | 2,771 | 106,900 |
2017/08/23 | 2,749 | 2,749 | 2,654 | 2,700 | 157,100 |
2017/08/22 | 2,760 | 2,855 | 2,725 | 2,750 | 166,200 |
2017/08/21 | 2,698 | 2,783 | 2,679 | 2,750 | 81,900 |
2017/08/18 | 2,647 | 2,724 | 2,640 | 2,652 | 76,900 |
2017/08/17 | 2,590 | 2,738 | 2,558 | 2,731 | 110,500 |
2017/08/16 | 2,552 | 2,645 | 2,545 | 2,602 | 86,200 |
2017/08/15 | 2,550 | 2,580 | 2,516 | 2,552 | 71,800 |
2017/08/14 | 2,515 | 2,575 | 2,515 | 2,539 | 81,100 |
2017/08/10 | 2,559 | 2,593 | 2,516 | 2,548 | 79,800 |
2017/08/09 | 2,589 | 2,589 | 2,517 | 2,551 | 48,600 |
2017/08/08 | 2,596 | 2,610 | 2,561 | 2,600 | 70,000 |
2017/08/07 | 2,511 | 2,605 | 2,511 | 2,592 | 81,000 |
2017/08/04 | 2,450 | 2,557 | 2,450 | 2,500 | 86,400 |
2017/08/03 | 2,611 | 2,615 | 2,442 | 2,471 | 176,300 |
2017/08/02 | 2,599 | 2,663 | 2,592 | 2,610 | 160,100 |
2017/08/01 | 2,690 | 2,754 | 2,537 | 2,607 | 294,500 |
2017/07/31 | 2,501 | 2,714 | 2,460 | 2,698 | 488,400 |
2017/07/28 | 2,165 | 2,567 | 2,137 | 2,560 | 744,900 |
2017/07/27 | 2,186 | 2,186 | 2,138 | 2,157 | 56,000 |
2017/07/26 | 2,214 | 2,216 | 2,185 | 2,193 | 57,400 |
2017/07/25 | 2,234 | 2,234 | 2,203 | 2,220 | 37,000 |
2017/07/24 | 2,214 | 2,234 | 2,185 | 2,234 | 37,300 |
2017/07/21 | 2,255 | 2,274 | 2,230 | 2,240 | 41,700 |
2017/07/20 | 2,195 | 2,269 | 2,195 | 2,259 | 72,300 |
2017/07/19 | 2,178 | 2,214 | 2,172 | 2,202 | 38,800 |
2017/07/18 | 2,197 | 2,197 | 2,155 | 2,178 | 35,800 |
2017/07/14 | 2,182 | 2,197 | 2,156 | 2,197 | 36,900 |
2017/07/13 | 2,125 | 2,198 | 2,125 | 2,190 | 81,900 |
2017/07/12 | 2,127 | 2,150 | 2,110 | 2,134 | 25,800 |
2017/07/11 | 2,132 | 2,141 | 2,102 | 2,133 | 40,700 |
2017/07/10 | 2,103 | 2,138 | 2,096 | 2,132 | 30,700 |
2017/07/07 | 2,099 | 2,105 | 2,085 | 2,092 | 33,600 |
2017/07/06 | 2,099 | 2,109 | 2,085 | 2,109 | 24,000 |
2017/07/05 | 2,075 | 2,106 | 2,068 | 2,089 | 33,700 |
2017/07/04 | 2,185 | 2,189 | 2,080 | 2,090 | 77,800 |
2017/07/03 | 2,157 | 2,184 | 2,148 | 2,175 | 32,400 |
2017/06/30 | 2,130 | 2,170 | 2,115 | 2,157 | 71,000 |
2017/06/29 | 2,140 | 2,181 | 2,122 | 2,174 | 92,600 |
2017/06/28 | 2,242 | 2,242 | 2,094 | 2,121 | 164,800 |
2017/06/27 | 2,295 | 2,300 | 2,245 | 2,261 | 103,200 |
2017/06/26 | 2,204 | 2,305 | 2,194 | 2,300 | 168,100 |
2017/06/23 | 2,184 | 2,214 | 2,162 | 2,184 | 68,400 |
2017/06/22 | 2,148 | 2,188 | 2,130 | 2,179 | 65,300 |
2017/06/21 | 2,144 | 2,169 | 2,123 | 2,145 | 51,500 |
2017/06/20 | 2,125 | 2,194 | 2,114 | 2,168 | 74,300 |
2017/06/19 | 2,070 | 2,118 | 2,070 | 2,115 | 44,700 |
2017/06/16 | 2,151 | 2,160 | 2,065 | 2,076 | 112,600 |
2017/06/15 | 2,162 | 2,172 | 2,109 | 2,166 | 68,000 |
2017/06/14 | 2,180 | 2,201 | 2,158 | 2,161 | 75,700 |
2017/06/13 | 2,155 | 2,182 | 2,150 | 2,158 | 38,200 |
2017/06/12 | 2,145 | 2,172 | 2,120 | 2,165 | 66,300 |
2017/06/09 | 2,140 | 2,177 | 2,120 | 2,145 | 76,300 |
2017/06/08 | 2,184 | 2,184 | 2,144 | 2,147 | 57,000 |
2017/06/07 | 2,153 | 2,197 | 2,146 | 2,184 | 66,200 |
2017/06/06 | 2,250 | 2,255 | 2,176 | 2,183 | 103,600 |
2017/06/05 | 2,164 | 2,245 | 2,162 | 2,241 | 203,800 |
2017/06/02 | 2,170 | 2,170 | 2,100 | 2,103 | 59,300 |
2017/06/01 | 2,170 | 2,171 | 2,115 | 2,151 | 68,800 |
2017/05/31 | 2,134 | 2,168 | 2,125 | 2,153 | 96,400 |
2017/05/30 | 2,110 | 2,134 | 2,076 | 2,120 | 48,400 |
2017/05/29 | 2,042 | 2,100 | 2,042 | 2,090 | 27,800 |
2017/05/26 | 2,082 | 2,085 | 2,043 | 2,043 | 37,800 |
2017/05/25 | 2,140 | 2,146 | 2,071 | 2,096 | 60,000 |
2017/05/24 | 2,090 | 2,135 | 2,084 | 2,134 | 75,200 |
2017/05/23 | 2,032 | 2,101 | 2,032 | 2,076 | 70,800 |
2017/05/22 | 2,036 | 2,044 | 2,009 | 2,025 | 55,600 |
2017/05/19 | 2,035 | 2,065 | 2,021 | 2,035 | 42,300 |
2017/05/18 | 1,990 | 2,038 | 1,985 | 2,032 | 67,800 |
2017/05/17 | 2,060 | 2,125 | 2,051 | 2,061 | 99,600 |
2017/05/16 | 2,033 | 2,057 | 2,010 | 2,055 | 56,900 |
2017/05/15 | 2,000 | 2,031 | 1,987 | 2,031 | 57,200 |
2017/05/12 | 2,032 | 2,032 | 1,976 | 2,031 | 57,700 |
2017/05/11 | 2,045 | 2,072 | 2,039 | 2,045 | 56,700 |
2017/05/10 | 2,031 | 2,049 | 2,018 | 2,039 | 56,200 |
2017/05/09 | 2,028 | 2,042 | 1,991 | 2,025 | 101,500 |
2017/05/08 | 2,010 | 2,080 | 2,005 | 2,053 | 139,100 |
2017/05/02 | 1,950 | 1,969 | 1,938 | 1,967 | 59,000 |
2017/05/01 | 1,970 | 1,985 | 1,902 | 1,926 | 127,700 |
2017/04/28 | 1,963 | 2,087 | 1,937 | 1,951 | 352,700 |
2017/04/27 | 1,830 | 2,015 | 1,803 | 1,943 | 266,200 |
2017/04/26 | 1,784 | 1,830 | 1,782 | 1,803 | 76,700 |
2017/04/25 | 1,764 | 1,764 | 1,731 | 1,763 | 25,200 |
2017/04/24 | 1,754 | 1,763 | 1,715 | 1,724 | 62,700 |
2017/04/21 | 1,740 | 1,745 | 1,710 | 1,734 | 38,700 |
2017/04/20 | 1,690 | 1,720 | 1,689 | 1,700 | 41,300 |
2017/04/19 | 1,659 | 1,701 | 1,637 | 1,690 | 63,100 |
2017/04/18 | 1,677 | 1,694 | 1,631 | 1,668 | 75,800 |
2017/04/17 | 1,640 | 1,675 | 1,622 | 1,664 | 59,300 |
2017/04/14 | 1,660 | 1,686 | 1,637 | 1,647 | 49,900 |
2017/04/13 | 1,610 | 1,665 | 1,592 | 1,663 | 213,400 |
2017/04/12 | 1,702 | 1,702 | 1,640 | 1,686 | 50,400 |
2017/04/11 | 1,754 | 1,756 | 1,713 | 1,717 | 47,100 |
2017/04/10 | 1,761 | 1,780 | 1,744 | 1,749 | 35,800 |
2017/04/07 | 1,750 | 1,797 | 1,718 | 1,754 | 67,400 |
2017/04/06 | 1,785 | 1,796 | 1,751 | 1,765 | 51,800 |
2017/04/05 | 1,811 | 1,848 | 1,797 | 1,814 | 57,100 |
2017/04/04 | 1,900 | 1,936 | 1,784 | 1,841 | 79,500 |
2017/04/03 | 1,901 | 1,929 | 1,884 | 1,900 | 48,600 |
2017/03/31 | 1,922 | 1,986 | 1,908 | 1,925 | 112,600 |
2017/03/30 | 1,937 | 1,937 | 1,832 | 1,922 | 144,900 |
2017/03/29 | 1,945 | 1,945 | 1,899 | 1,931 | 62,000 |
2017/03/28 | 1,898 | 1,970 | 1,896 | 1,920 | 79,400 |
2017/03/27 | 1,872 | 1,906 | 1,840 | 1,897 | 106,200 |
2017/03/24 | 1,820 | 1,953 | 1,818 | 1,912 | 215,400 |
2017/03/23 | 1,778 | 1,817 | 1,776 | 1,800 | 128,100 |
2017/03/22 | 1,720 | 1,785 | 1,698 | 1,783 | 90,200 |
2017/03/21 | 1,688 | 1,721 | 1,680 | 1,715 | 35,700 |
2017/03/17 | 1,680 | 1,685 | 1,659 | 1,671 | 27,500 |
2017/03/16 | 1,680 | 1,703 | 1,665 | 1,700 | 30,100 |
2017/03/15 | 1,713 | 1,730 | 1,694 | 1,694 | 25,000 |
2017/03/14 | 1,711 | 1,741 | 1,699 | 1,711 | 20,800 |
2017/03/13 | 1,705 | 1,749 | 1,705 | 1,727 | 40,500 |
2017/03/10 | 1,690 | 1,723 | 1,688 | 1,698 | 48,100 |
2017/03/09 | 1,689 | 1,750 | 1,680 | 1,722 | 118,700 |
2017/03/08 | 1,648 | 1,681 | 1,627 | 1,666 | 72,600 |
2017/03/07 | 1,594 | 1,641 | 1,593 | 1,640 | 65,100 |
2017/03/06 | 1,587 | 1,593 | 1,572 | 1,593 | 45,200 |
2017/03/03 | 1,570 | 1,589 | 1,564 | 1,585 | 23,000 |
2017/03/02 | 1,582 | 1,583 | 1,563 | 1,570 | 23,900 |
2017/03/01 | 1,574 | 1,582 | 1,561 | 1,572 | 27,000 |
2017/02/28 | 1,569 | 1,582 | 1,556 | 1,578 | 19,500 |
2017/02/27 | 1,589 | 1,589 | 1,551 | 1,567 | 29,200 |
2017/02/24 | 1,595 | 1,595 | 1,585 | 1,587 | 8,200 |
2017/02/23 | 1,566 | 1,595 | 1,565 | 1,595 | 24,500 |
2017/02/22 | 1,562 | 1,576 | 1,552 | 1,565 | 26,600 |
2017/02/21 | 1,577 | 1,577 | 1,556 | 1,565 | 22,000 |
2017/02/20 | 1,574 | 1,579 | 1,560 | 1,570 | 15,200 |
2017/02/17 | 1,560 | 1,600 | 1,540 | 1,578 | 43,200 |
2017/02/16 | 1,548 | 1,566 | 1,545 | 1,563 | 20,400 |
2017/02/15 | 1,568 | 1,615 | 1,542 | 1,547 | 104,800 |
2017/02/14 | 1,591 | 1,593 | 1,557 | 1,568 | 30,500 |
2017/02/13 | 1,559 | 1,591 | 1,542 | 1,591 | 55,800 |
2017/02/10 | 1,561 | 1,575 | 1,524 | 1,538 | 92,500 |
2017/02/09 | 1,560 | 1,560 | 1,525 | 1,552 | 32,800 |
2017/02/08 | 1,572 | 1,585 | 1,537 | 1,558 | 51,600 |
2017/02/07 | 1,613 | 1,613 | 1,572 | 1,595 | 29,800 |
2017/02/06 | 1,594 | 1,624 | 1,593 | 1,615 | 13,300 |
2017/02/03 | 1,630 | 1,632 | 1,590 | 1,593 | 47,300 |
2017/02/02 | 1,630 | 1,642 | 1,623 | 1,638 | 41,700 |
2017/02/01 | 1,636 | 1,643 | 1,604 | 1,617 | 51,700 |
2017/01/31 | 1,680 | 1,684 | 1,622 | 1,643 | 133,600 |
2017/01/30 | 1,665 | 1,696 | 1,657 | 1,676 | 56,300 |
2017/01/27 | 1,665 | 1,665 | 1,653 | 1,654 | 20,200 |
2017/01/26 | 1,670 | 1,670 | 1,651 | 1,661 | 26,700 |
2017/01/25 | 1,674 | 1,684 | 1,655 | 1,663 | 23,500 |
2017/01/24 | 1,684 | 1,698 | 1,641 | 1,660 | 40,700 |
2017/01/23 | 1,647 | 1,710 | 1,647 | 1,687 | 67,300 |
2017/01/20 | 1,640 | 1,674 | 1,629 | 1,665 | 52,600 |
2017/01/19 | 1,645 | 1,645 | 1,617 | 1,638 | 25,700 |
2017/01/18 | 1,640 | 1,641 | 1,595 | 1,623 | 26,500 |
2017/01/17 | 1,635 | 1,660 | 1,613 | 1,643 | 42,300 |
2017/01/16 | 1,669 | 1,669 | 1,630 | 1,642 | 16,200 |
2017/01/13 | 1,628 | 1,672 | 1,628 | 1,669 | 27,400 |
2017/01/12 | 1,673 | 1,673 | 1,632 | 1,642 | 31,900 |
2017/01/11 | 1,700 | 1,700 | 1,666 | 1,675 | 26,000 |
2017/01/10 | 1,709 | 1,710 | 1,657 | 1,687 | 36,600 |
2017/01/06 | 1,636 | 1,696 | 1,635 | 1,681 | 69,600 |
2017/01/05 | 1,622 | 1,655 | 1,622 | 1,644 | 29,300 |
2017/01/04 | 1,654 | 1,660 | 1,627 | 1,636 | 48,100 |