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
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

このページの先頭へ