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
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

このページの先頭へ