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 |
---|---|---|---|---|---|
2019/12/30 | 2,657 | 2,700 | 2,637 | 2,685 | 200,200 |
2019/12/27 | 2,629 | 2,682 | 2,613 | 2,672 | 191,700 |
2019/12/26 | 2,628 | 2,628 | 2,605 | 2,620 | 123,300 |
2019/12/25 | 2,596 | 2,627 | 2,595 | 2,616 | 153,000 |
2019/12/24 | 2,550 | 2,588 | 2,550 | 2,587 | 153,800 |
2019/12/23 | 2,560 | 2,564 | 2,532 | 2,545 | 93,600 |
2019/12/20 | 2,502 | 2,549 | 2,499 | 2,540 | 181,100 |
2019/12/19 | 2,500 | 2,523 | 2,488 | 2,501 | 172,900 |
2019/12/18 | 2,537 | 2,537 | 2,486 | 2,516 | 121,800 |
2019/12/17 | 2,520 | 2,546 | 2,503 | 2,539 | 172,100 |
2019/12/16 | 2,535 | 2,567 | 2,479 | 2,496 | 174,400 |
2019/12/13 | 2,553 | 2,574 | 2,473 | 2,513 | 348,400 |
2019/12/12 | 2,520 | 2,547 | 2,504 | 2,520 | 236,900 |
2019/12/11 | 2,510 | 2,512 | 2,482 | 2,510 | 179,000 |
2019/12/10 | 2,455 | 2,505 | 2,444 | 2,487 | 165,700 |
2019/12/09 | 2,463 | 2,484 | 2,420 | 2,480 | 188,900 |
2019/12/06 | 2,420 | 2,456 | 2,418 | 2,456 | 186,200 |
2019/12/05 | 2,422 | 2,422 | 2,377 | 2,395 | 124,900 |
2019/12/04 | 2,398 | 2,425 | 2,383 | 2,414 | 161,700 |
2019/12/03 | 2,442 | 2,442 | 2,396 | 2,419 | 251,000 |
2019/12/02 | 2,498 | 2,514 | 2,459 | 2,468 | 230,200 |
2019/11/29 | 2,424 | 2,581 | 2,421 | 2,455 | 332,700 |
2019/11/28 | 2,430 | 2,434 | 2,403 | 2,405 | 115,000 |
2019/11/27 | 2,412 | 2,445 | 2,380 | 2,436 | 128,600 |
2019/11/26 | 2,390 | 2,409 | 2,350 | 2,405 | 120,600 |
2019/11/25 | 2,433 | 2,434 | 2,363 | 2,368 | 137,100 |
2019/11/22 | 2,434 | 2,458 | 2,412 | 2,424 | 223,500 |
2019/11/21 | 2,365 | 2,439 | 2,360 | 2,432 | 228,900 |
2019/11/20 | 2,388 | 2,401 | 2,351 | 2,371 | 175,400 |
2019/11/19 | 2,368 | 2,422 | 2,356 | 2,400 | 257,700 |
2019/11/18 | 2,323 | 2,366 | 2,323 | 2,352 | 225,300 |
2019/11/15 | 2,285 | 2,327 | 2,273 | 2,308 | 185,300 |
2019/11/14 | 2,263 | 2,274 | 2,234 | 2,271 | 206,500 |
2019/11/13 | 2,341 | 2,351 | 2,265 | 2,268 | 271,400 |
2019/11/12 | 2,280 | 2,340 | 2,271 | 2,332 | 296,900 |
2019/11/11 | 2,245 | 2,278 | 2,232 | 2,269 | 135,000 |
2019/11/08 | 2,288 | 2,313 | 2,233 | 2,242 | 202,000 |
2019/11/07 | 2,300 | 2,360 | 2,265 | 2,275 | 546,200 |
2019/11/06 | 2,242 | 2,248 | 2,220 | 2,225 | 202,900 |
2019/11/05 | 2,291 | 2,305 | 2,234 | 2,238 | 237,600 |
2019/11/01 | 2,265 | 2,303 | 2,248 | 2,271 | 278,800 |
2019/10/31 | 2,375 | 2,398 | 2,244 | 2,273 | 513,300 |
2019/10/30 | 2,318 | 2,470 | 2,318 | 2,364 | 1,174,200 |
2019/10/29 | 2,326 | 2,327 | 2,283 | 2,289 | 358,500 |
2019/10/28 | 2,386 | 2,386 | 2,341 | 2,349 | 217,700 |
2019/10/25 | 2,404 | 2,428 | 2,374 | 2,392 | 163,700 |
2019/10/24 | 2,378 | 2,396 | 2,359 | 2,373 | 145,400 |
2019/10/23 | 2,380 | 2,380 | 2,334 | 2,357 | 191,000 |
2019/10/21 | 2,363 | 2,394 | 2,360 | 2,378 | 104,900 |
2019/10/18 | 2,382 | 2,392 | 2,345 | 2,363 | 158,200 |
2019/10/17 | 2,399 | 2,431 | 2,382 | 2,384 | 131,900 |
2019/10/16 | 2,416 | 2,425 | 2,381 | 2,391 | 161,800 |
2019/10/15 | 2,446 | 2,446 | 2,385 | 2,402 | 208,300 |
2019/10/11 | 2,451 | 2,458 | 2,391 | 2,391 | 179,400 |
2019/10/10 | 2,449 | 2,479 | 2,437 | 2,446 | 173,700 |
2019/10/09 | 2,426 | 2,477 | 2,378 | 2,463 | 201,000 |
2019/10/08 | 2,522 | 2,530 | 2,460 | 2,463 | 184,400 |
2019/10/07 | 2,514 | 2,530 | 2,488 | 2,513 | 113,000 |
2019/10/04 | 2,490 | 2,505 | 2,467 | 2,491 | 114,100 |
2019/10/03 | 2,490 | 2,492 | 2,454 | 2,487 | 163,100 |
2019/10/02 | 2,505 | 2,537 | 2,489 | 2,525 | 129,900 |
2019/10/01 | 2,543 | 2,555 | 2,503 | 2,514 | 187,400 |
2019/09/30 | 2,537 | 2,580 | 2,511 | 2,522 | 260,000 |
2019/09/27 | 2,603 | 2,611 | 2,497 | 2,536 | 320,800 |
2019/09/26 | 2,553 | 2,627 | 2,551 | 2,578 | 525,400 |
2019/09/25 | 2,540 | 2,567 | 2,503 | 2,525 | 296,200 |
2019/09/24 | 2,477 | 2,562 | 2,477 | 2,540 | 337,400 |
2019/09/20 | 2,540 | 2,576 | 2,448 | 2,474 | 671,300 |
2019/09/19 | 2,456 | 2,540 | 2,456 | 2,510 | 318,900 |
2019/09/18 | 2,390 | 2,453 | 2,381 | 2,436 | 281,700 |
2019/09/17 | 2,374 | 2,396 | 2,342 | 2,385 | 335,100 |
2019/09/13 | 2,444 | 2,444 | 2,364 | 2,382 | 289,600 |
2019/09/12 | 2,426 | 2,458 | 2,425 | 2,436 | 156,100 |
2019/09/11 | 2,420 | 2,438 | 2,358 | 2,423 | 200,500 |
2019/09/10 | 2,500 | 2,500 | 2,403 | 2,434 | 353,900 |
2019/09/09 | 2,520 | 2,542 | 2,499 | 2,515 | 193,000 |
2019/09/06 | 2,578 | 2,581 | 2,483 | 2,520 | 182,400 |
2019/09/05 | 2,553 | 2,627 | 2,534 | 2,572 | 367,400 |
2019/09/04 | 2,505 | 2,530 | 2,485 | 2,522 | 174,600 |
2019/09/03 | 2,480 | 2,523 | 2,452 | 2,515 | 124,600 |
2019/09/02 | 2,534 | 2,534 | 2,489 | 2,494 | 132,000 |
2019/08/30 | 2,525 | 2,572 | 2,482 | 2,542 | 270,100 |
2019/08/29 | 2,529 | 2,529 | 2,476 | 2,488 | 290,900 |
2019/08/28 | 2,590 | 2,610 | 2,540 | 2,550 | 128,300 |
2019/08/27 | 2,591 | 2,607 | 2,541 | 2,575 | 239,200 |
2019/08/26 | 2,588 | 2,640 | 2,574 | 2,581 | 229,200 |
2019/08/23 | 2,647 | 2,666 | 2,580 | 2,635 | 285,200 |
2019/08/22 | 2,750 | 2,750 | 2,635 | 2,646 | 303,200 |
2019/08/21 | 2,812 | 2,812 | 2,729 | 2,743 | 255,700 |
2019/08/20 | 2,793 | 2,854 | 2,789 | 2,849 | 241,100 |
2019/08/19 | 2,822 | 2,826 | 2,743 | 2,792 | 214,300 |
2019/08/16 | 2,831 | 2,862 | 2,782 | 2,799 | 240,200 |
2019/08/15 | 2,809 | 2,865 | 2,788 | 2,831 | 265,600 |
2019/08/14 | 2,928 | 2,928 | 2,822 | 2,859 | 302,900 |
2019/08/13 | 2,735 | 2,909 | 2,735 | 2,892 | 513,500 |
2019/08/09 | 2,819 | 2,819 | 2,762 | 2,773 | 168,900 |
2019/08/08 | 2,790 | 2,801 | 2,756 | 2,793 | 167,600 |
2019/08/07 | 2,780 | 2,794 | 2,731 | 2,783 | 231,100 |
2019/08/06 | 2,737 | 2,788 | 2,721 | 2,766 | 214,600 |
2019/08/05 | 2,840 | 2,880 | 2,719 | 2,807 | 366,600 |
2019/08/02 | 2,718 | 2,859 | 2,718 | 2,848 | 426,600 |
2019/08/01 | 2,714 | 2,773 | 2,713 | 2,768 | 327,100 |
2019/07/31 | 2,684 | 2,740 | 2,595 | 2,714 | 489,600 |
2019/07/30 | 2,585 | 2,709 | 2,527 | 2,697 | 623,100 |
2019/07/29 | 2,525 | 2,592 | 2,500 | 2,587 | 286,400 |
2019/07/26 | 2,505 | 2,526 | 2,499 | 2,507 | 187,800 |
2019/07/25 | 2,497 | 2,534 | 2,474 | 2,510 | 213,000 |
2019/07/24 | 2,454 | 2,488 | 2,435 | 2,485 | 135,400 |
2019/07/23 | 2,445 | 2,470 | 2,433 | 2,442 | 156,300 |
2019/07/22 | 2,422 | 2,476 | 2,422 | 2,444 | 208,800 |
2019/07/19 | 2,369 | 2,418 | 2,318 | 2,418 | 164,200 |
2019/07/18 | 2,419 | 2,426 | 2,367 | 2,376 | 122,200 |
2019/07/17 | 2,450 | 2,450 | 2,407 | 2,434 | 122,000 |
2019/07/16 | 2,427 | 2,456 | 2,410 | 2,443 | 121,300 |
2019/07/12 | 2,458 | 2,478 | 2,440 | 2,442 | 129,000 |
2019/07/11 | 2,445 | 2,467 | 2,433 | 2,452 | 116,900 |
2019/07/10 | 2,400 | 2,471 | 2,353 | 2,449 | 197,400 |
2019/07/09 | 2,399 | 2,468 | 2,372 | 2,425 | 220,900 |
2019/07/08 | 2,428 | 2,429 | 2,381 | 2,390 | 186,500 |
2019/07/05 | 2,496 | 2,496 | 2,436 | 2,454 | 99,900 |
2019/07/04 | 2,501 | 2,501 | 2,461 | 2,493 | 104,000 |
2019/07/03 | 2,485 | 2,509 | 2,479 | 2,498 | 111,700 |
2019/07/02 | 2,470 | 2,493 | 2,463 | 2,488 | 105,000 |
2019/07/01 | 2,488 | 2,488 | 2,435 | 2,485 | 157,700 |
2019/06/28 | 2,397 | 2,481 | 2,397 | 2,453 | 230,600 |
2019/06/27 | 2,431 | 2,434 | 2,364 | 2,388 | 214,300 |
2019/06/26 | 2,422 | 2,427 | 2,371 | 2,415 | 164,100 |
2019/06/25 | 2,418 | 2,471 | 2,408 | 2,417 | 116,100 |
2019/06/24 | 2,415 | 2,464 | 2,405 | 2,418 | 144,400 |
2019/06/21 | 2,405 | 2,431 | 2,359 | 2,429 | 270,000 |
2019/06/20 | 2,461 | 2,476 | 2,429 | 2,439 | 189,700 |
2019/06/19 | 2,467 | 2,485 | 2,436 | 2,453 | 223,000 |
2019/06/18 | 2,534 | 2,534 | 2,448 | 2,450 | 233,400 |
2019/06/17 | 2,416 | 2,526 | 2,414 | 2,511 | 329,600 |
2019/06/14 | 2,445 | 2,445 | 2,388 | 2,417 | 160,800 |
2019/06/13 | 2,414 | 2,442 | 2,401 | 2,435 | 160,000 |
2019/06/12 | 2,420 | 2,468 | 2,409 | 2,440 | 238,400 |
2019/06/11 | 2,398 | 2,439 | 2,364 | 2,433 | 205,400 |
2019/06/10 | 2,390 | 2,437 | 2,390 | 2,420 | 285,400 |
2019/06/07 | 2,306 | 2,390 | 2,285 | 2,366 | 320,900 |
2019/06/06 | 2,270 | 2,361 | 2,253 | 2,324 | 228,400 |
2019/06/05 | 2,314 | 2,320 | 2,253 | 2,265 | 231,800 |
2019/06/04 | 2,319 | 2,330 | 2,260 | 2,292 | 208,900 |
2019/06/03 | 2,313 | 2,343 | 2,286 | 2,336 | 261,200 |
2019/05/31 | 2,353 | 2,382 | 2,319 | 2,362 | 270,300 |
2019/05/30 | 2,287 | 2,370 | 2,273 | 2,367 | 316,100 |
2019/05/29 | 2,284 | 2,342 | 2,270 | 2,296 | 286,100 |
2019/05/28 | 2,330 | 2,340 | 2,285 | 2,314 | 236,000 |
2019/05/27 | 2,215 | 2,315 | 2,206 | 2,308 | 220,600 |
2019/05/24 | 2,180 | 2,210 | 2,152 | 2,199 | 137,500 |
2019/05/23 | 2,196 | 2,211 | 2,148 | 2,200 | 269,000 |
2019/05/22 | 2,138 | 2,220 | 2,130 | 2,205 | 217,400 |
2019/05/21 | 2,186 | 2,226 | 2,103 | 2,114 | 278,500 |
2019/05/20 | 2,262 | 2,270 | 2,200 | 2,200 | 191,700 |
2019/05/17 | 2,165 | 2,238 | 2,164 | 2,236 | 257,800 |
2019/05/16 | 2,119 | 2,147 | 2,109 | 2,136 | 142,300 |
2019/05/15 | 2,130 | 2,140 | 2,097 | 2,124 | 146,800 |
2019/05/14 | 2,080 | 2,121 | 2,069 | 2,116 | 226,500 |
2019/05/13 | 2,175 | 2,175 | 2,125 | 2,139 | 205,100 |
2019/05/10 | 2,152 | 2,206 | 2,143 | 2,177 | 312,500 |
2019/05/09 | 2,190 | 2,233 | 2,161 | 2,163 | 371,600 |
2019/05/08 | 2,161 | 2,217 | 2,146 | 2,202 | 553,000 |
2019/05/07 | 2,130 | 2,225 | 2,096 | 2,211 | 872,300 |
2019/04/26 | 1,969 | 2,140 | 1,965 | 2,130 | 1,616,200 |
2019/04/25 | 1,791 | 1,897 | 1,784 | 1,815 | 1,130,100 |
2019/04/24 | 1,740 | 1,817 | 1,737 | 1,767 | 509,500 |
2019/04/23 | 1,720 | 1,749 | 1,708 | 1,726 | 227,400 |
2019/04/22 | 1,656 | 1,741 | 1,653 | 1,738 | 239,100 |
2019/04/19 | 1,658 | 1,676 | 1,647 | 1,656 | 131,900 |
2019/04/18 | 1,688 | 1,688 | 1,652 | 1,653 | 163,400 |
2019/04/17 | 1,770 | 1,770 | 1,677 | 1,696 | 257,200 |
2019/04/16 | 1,761 | 1,777 | 1,749 | 1,762 | 97,500 |
2019/04/15 | 1,720 | 1,767 | 1,720 | 1,758 | 113,000 |
2019/04/12 | 1,725 | 1,748 | 1,720 | 1,725 | 117,100 |
2019/04/11 | 1,749 | 1,760 | 1,699 | 1,710 | 156,400 |
2019/04/10 | 1,724 | 1,759 | 1,715 | 1,750 | 96,300 |
2019/04/09 | 1,779 | 1,780 | 1,736 | 1,748 | 186,300 |
2019/04/08 | 1,780 | 1,793 | 1,757 | 1,791 | 235,200 |
2019/04/05 | 1,817 | 1,826 | 1,757 | 1,777 | 214,100 |
2019/04/04 | 1,859 | 1,860 | 1,807 | 1,817 | 147,600 |
2019/04/03 | 1,835 | 1,881 | 1,829 | 1,876 | 148,900 |
2019/04/02 | 1,868 | 1,868 | 1,829 | 1,839 | 124,000 |
2019/04/01 | 1,873 | 1,894 | 1,861 | 1,868 | 152,300 |
2019/03/29 | 1,821 | 1,847 | 1,810 | 1,841 | 110,800 |
2019/03/28 | 1,824 | 1,836 | 1,785 | 1,823 | 125,600 |
2019/03/27 | 1,851 | 1,856 | 1,813 | 1,827 | 181,600 |
2019/03/26 | 1,801 | 1,861 | 1,800 | 1,854 | 162,400 |
2019/03/25 | 1,770 | 1,803 | 1,763 | 1,795 | 176,900 |
2019/03/22 | 1,849 | 1,849 | 1,812 | 1,821 | 185,300 |
2019/03/20 | 1,795 | 1,860 | 1,795 | 1,849 | 151,400 |
2019/03/19 | 1,816 | 1,820 | 1,763 | 1,795 | 129,400 |
2019/03/18 | 1,754 | 1,805 | 1,744 | 1,799 | 189,800 |
2019/03/15 | 1,713 | 1,775 | 1,709 | 1,741 | 303,600 |
2019/03/14 | 1,740 | 1,740 | 1,680 | 1,692 | 289,400 |
2019/03/13 | 1,778 | 1,799 | 1,742 | 1,748 | 128,000 |
2019/03/12 | 1,798 | 1,818 | 1,787 | 1,789 | 104,600 |
2019/03/11 | 1,786 | 1,791 | 1,762 | 1,779 | 114,500 |
2019/03/08 | 1,807 | 1,840 | 1,774 | 1,785 | 209,500 |
2019/03/07 | 1,868 | 1,876 | 1,832 | 1,847 | 240,400 |
2019/03/06 | 1,933 | 1,934 | 1,889 | 1,903 | 133,200 |
2019/03/05 | 1,964 | 2,008 | 1,940 | 1,949 | 159,500 |
2019/03/04 | 1,972 | 1,972 | 1,906 | 1,964 | 213,100 |
2019/03/01 | 1,990 | 2,004 | 1,931 | 1,947 | 189,500 |
2019/02/28 | 2,032 | 2,055 | 2,005 | 2,008 | 136,500 |
2019/02/27 | 1,961 | 2,041 | 1,956 | 2,028 | 150,900 |
2019/02/26 | 2,059 | 2,059 | 1,954 | 1,974 | 112,600 |
2019/02/26 | 1 -> 2.00 分割 | ||||
2019/02/25 | 4,025 | 4,125 | 4,020 | 4,090 | 64,300 |
2019/02/22 | 4,005 | 4,035 | 3,960 | 4,020 | 40,400 |
2019/02/21 | 3,990 | 4,030 | 3,955 | 4,005 | 40,400 |
2019/02/20 | 4,050 | 4,095 | 3,955 | 4,005 | 80,300 |
2019/02/19 | 3,905 | 4,060 | 3,900 | 4,030 | 64,600 |
2019/02/18 | 3,970 | 3,975 | 3,880 | 3,910 | 31,100 |
2019/02/15 | 3,860 | 3,900 | 3,795 | 3,885 | 56,900 |
2019/02/14 | 3,955 | 3,985 | 3,885 | 3,905 | 70,300 |
2019/02/13 | 4,015 | 4,015 | 3,915 | 3,980 | 45,600 |
2019/02/12 | 3,860 | 4,010 | 3,860 | 3,970 | 85,600 |
2019/02/08 | 3,830 | 3,905 | 3,815 | 3,835 | 60,200 |
2019/02/07 | 4,035 | 4,055 | 3,870 | 3,900 | 61,800 |
2019/02/06 | 4,035 | 4,100 | 4,010 | 4,040 | 68,600 |
2019/02/05 | 4,160 | 4,185 | 4,015 | 4,025 | 111,900 |
2019/02/04 | 3,930 | 4,170 | 3,930 | 4,160 | 228,300 |
2019/02/01 | 3,700 | 3,870 | 3,700 | 3,870 | 213,000 |
2019/01/31 | 3,840 | 3,975 | 3,630 | 3,670 | 278,000 |
2019/01/30 | 3,890 | 3,915 | 3,815 | 3,815 | 75,200 |
2019/01/29 | 3,860 | 3,920 | 3,815 | 3,915 | 73,200 |
2019/01/28 | 3,840 | 3,950 | 3,795 | 3,900 | 108,400 |
2019/01/25 | 3,905 | 3,980 | 3,820 | 3,840 | 156,800 |
2019/01/24 | 4,060 | 4,070 | 3,930 | 3,935 | 115,700 |
2019/01/23 | 4,105 | 4,125 | 4,010 | 4,060 | 166,800 |
2019/01/22 | 4,150 | 4,185 | 4,070 | 4,165 | 133,400 |
2019/01/21 | 4,090 | 4,235 | 3,990 | 4,080 | 161,700 |
2019/01/18 | 4,115 | 4,200 | 4,020 | 4,020 | 115,400 |
2019/01/17 | 4,035 | 4,105 | 3,985 | 4,100 | 157,900 |
2019/01/16 | 3,900 | 3,990 | 3,855 | 3,975 | 147,300 |
2019/01/15 | 3,780 | 3,865 | 3,710 | 3,840 | 143,900 |
2019/01/11 | 3,895 | 3,945 | 3,815 | 3,815 | 99,800 |
2019/01/10 | 3,915 | 3,985 | 3,860 | 3,875 | 147,900 |
2019/01/09 | 4,080 | 4,100 | 3,970 | 3,985 | 126,400 |
2019/01/08 | 4,135 | 4,165 | 4,030 | 4,090 | 248,900 |
2019/01/07 | 3,970 | 4,170 | 3,910 | 4,130 | 280,200 |
2019/01/04 | 3,875 | 3,885 | 3,730 | 3,775 | 240,200 |