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
2021/12/30 2,179 2,194 2,141 2,182 314,700
2021/12/29 2,055 2,211 2,054 2,207 653,800
2021/12/28 1,978 1,994 1,952 1,993 152,200
2021/12/27 1,999 1,999 1,933 1,950 164,800
2021/12/24 2,025 2,029 2,002 2,004 105,400
2021/12/23 2,015 2,024 2,008 2,024 103,200
2021/12/22 2,017 2,022 1,998 2,015 171,800
2021/12/21 1,992 2,021 1,967 2,011 141,200
2021/12/20 1,960 2,000 1,956 1,976 121,600
2021/12/17 1,998 2,004 1,971 1,975 146,600
2021/12/16 2,014 2,027 2,001 2,023 99,200
2021/12/15 2,024 2,041 1,980 1,985 113,300
2021/12/14 2,035 2,050 2,025 2,029 91,400
2021/12/13 2,020 2,035 2,008 2,027 87,500
2021/12/10 2,006 2,035 1,990 2,022 144,700
2021/12/09 2,021 2,022 2,004 2,008 85,800
2021/12/08 2,005 2,025 1,994 2,002 95,100
2021/12/07 1,925 1,976 1,919 1,976 122,100
2021/12/06 1,930 1,930 1,905 1,918 104,000
2021/12/03 1,912 1,948 1,881 1,948 143,400
2021/12/02 1,920 1,946 1,901 1,904 245,100
2021/12/01 1,927 1,944 1,879 1,933 137,300
2021/11/30 1,980 2,004 1,898 1,909 241,200
2021/11/29 1,934 1,977 1,930 1,949 146,100
2021/11/26 2,020 2,022 1,943 1,965 183,800
2021/11/25 2,056 2,069 2,003 2,004 101,600
2021/11/24 2,047 2,048 2,007 2,036 205,900
2021/11/22 2,078 2,095 2,068 2,087 94,800
2021/11/19 2,069 2,107 2,052 2,089 150,700
2021/11/18 2,107 2,110 2,041 2,055 194,900
2021/11/17 2,150 2,165 2,105 2,105 144,700
2021/11/16 2,146 2,156 2,105 2,127 202,100
2021/11/15 2,196 2,230 2,181 2,182 86,100
2021/11/12 2,153 2,223 2,153 2,186 197,200
2021/11/11 2,180 2,192 2,143 2,150 162,500
2021/11/10 2,274 2,275 2,196 2,199 106,700
2021/11/09 2,388 2,408 2,269 2,275 214,100
2021/11/08 2,361 2,383 2,336 2,364 306,800
2021/11/05 2,251 2,409 2,251 2,392 632,600
2021/11/04 2,235 2,237 2,179 2,206 163,700
2021/11/02 2,190 2,216 2,183 2,202 170,900
2021/11/01 2,232 2,237 2,179 2,185 200,700
2021/10/29 2,284 2,289 2,175 2,182 368,200
2021/10/28 2,276 2,285 2,208 2,264 875,400
2021/10/27 2,366 2,386 2,246 2,345 561,800
2021/10/26 2,350 2,403 2,340 2,385 205,100
2021/10/25 2,357 2,364 2,326 2,346 133,100
2021/10/22 2,390 2,408 2,371 2,379 146,800
2021/10/21 2,395 2,443 2,379 2,400 162,800
2021/10/20 2,393 2,423 2,377 2,408 150,100
2021/10/19 2,363 2,393 2,352 2,393 120,300
2021/10/18 2,386 2,389 2,325 2,342 112,500
2021/10/15 2,329 2,379 2,323 2,374 126,300
2021/10/14 2,301 2,334 2,283 2,296 126,100
2021/10/13 2,304 2,337 2,297 2,300 71,100
2021/10/12 2,354 2,360 2,316 2,324 116,700
2021/10/11 2,308 2,360 2,265 2,360 145,900
2021/10/08 2,310 2,343 2,308 2,320 180,200
2021/10/07 2,259 2,308 2,258 2,263 219,500
2021/10/06 2,330 2,351 2,249 2,266 248,300
2021/10/05 2,297 2,333 2,282 2,308 254,200
2021/10/04 2,362 2,366 2,313 2,347 244,300
2021/10/01 2,372 2,380 2,331 2,345 144,900
2021/09/30 2,393 2,400 2,369 2,388 130,600
2021/09/29 2,415 2,421 2,367 2,394 230,800
2021/09/28 2,495 2,506 2,469 2,491 139,800
2021/09/27 2,553 2,566 2,509 2,526 132,900
2021/09/24 2,530 2,576 2,530 2,571 125,200
2021/09/22 2,540 2,540 2,485 2,491 134,000
2021/09/21 2,500 2,549 2,498 2,529 142,400
2021/09/17 2,586 2,590 2,561 2,578 125,200
2021/09/16 2,604 2,604 2,532 2,561 139,900
2021/09/15 2,623 2,633 2,581 2,611 150,300
2021/09/14 2,615 2,624 2,595 2,611 138,800
2021/09/13 2,573 2,592 2,565 2,585 101,900
2021/09/10 2,537 2,581 2,525 2,581 150,300
2021/09/09 2,506 2,554 2,506 2,534 126,000
2021/09/08 2,530 2,553 2,513 2,526 129,500
2021/09/07 2,540 2,562 2,505 2,521 184,700
2021/09/06 2,509 2,528 2,502 2,521 111,900
2021/09/03 2,503 2,519 2,470 2,507 153,100
2021/09/02 2,512 2,537 2,478 2,500 139,000
2021/09/01 2,470 2,505 2,456 2,502 124,500
2021/08/31 2,433 2,485 2,426 2,471 191,600
2021/08/30 2,382 2,425 2,376 2,418 176,400
2021/08/27 2,332 2,360 2,311 2,356 130,500
2021/08/26 2,385 2,385 2,337 2,339 228,700
2021/08/25 2,342 2,395 2,331 2,387 249,100
2021/08/24 2,348 2,388 2,340 2,342 162,400
2021/08/23 2,334 2,358 2,322 2,345 188,200
2021/08/20 2,312 2,360 2,303 2,334 215,500
2021/08/19 2,281 2,352 2,281 2,331 221,400
2021/08/18 2,249 2,332 2,246 2,322 302,400
2021/08/17 2,314 2,325 2,211 2,216 315,600
2021/08/16 2,326 2,327 2,281 2,294 185,900
2021/08/13 2,356 2,362 2,318 2,328 140,300
2021/08/12 2,357 2,360 2,333 2,341 134,900
2021/08/11 2,391 2,407 2,335 2,350 179,200
2021/08/10 2,341 2,373 2,325 2,362 260,400
2021/08/06 2,305 2,326 2,241 2,314 335,800
2021/08/05 2,372 2,427 2,326 2,333 245,600
2021/08/04 2,360 2,387 2,294 2,348 598,300
2021/08/03 2,507 2,507 2,387 2,392 619,100
2021/08/02 2,566 2,568 2,498 2,518 442,600
2021/07/30 2,830 2,845 2,533 2,598 761,800
2021/07/29 2,899 2,906 2,867 2,879 177,700
2021/07/28 2,855 2,894 2,848 2,869 135,000
2021/07/27 2,919 2,933 2,873 2,901 172,500
2021/07/26 2,910 2,944 2,892 2,921 194,400
2021/07/21 2,883 2,917 2,840 2,861 161,700
2021/07/20 2,810 2,856 2,790 2,838 156,300
2021/07/19 2,850 2,866 2,822 2,847 77,100
2021/07/16 2,850 2,874 2,826 2,865 163,000
2021/07/15 2,988 2,992 2,879 2,890 205,700
2021/07/14 2,894 2,984 2,881 2,948 132,200
2021/07/13 2,887 2,953 2,880 2,883 128,500
2021/07/12 2,849 2,892 2,849 2,887 133,900
2021/07/09 2,765 2,826 2,732 2,814 199,100
2021/07/08 2,840 2,849 2,800 2,815 123,100
2021/07/07 2,830 2,873 2,820 2,841 83,800
2021/07/06 2,883 2,889 2,845 2,851 89,200
2021/07/05 2,933 2,960 2,881 2,881 90,500
2021/07/02 2,930 2,963 2,896 2,931 187,400
2021/07/01 3,035 3,035 2,944 2,944 192,100
2021/06/30 3,100 3,120 3,065 3,065 114,100
2021/06/29 3,045 3,105 3,020 3,075 145,700
2021/06/28 3,030 3,050 3,000 3,025 74,800
2021/06/25 3,005 3,025 2,993 3,010 95,100
2021/06/24 2,980 3,010 2,963 2,986 100,000
2021/06/23 3,030 3,070 2,985 2,985 117,400
2021/06/22 2,971 3,010 2,951 3,010 180,400
2021/06/21 2,950 2,981 2,922 2,956 170,800
2021/06/18 3,030 3,070 3,015 3,020 112,800
2021/06/17 3,045 3,060 2,978 2,992 198,700
2021/06/16 3,100 3,105 3,050 3,075 147,500
2021/06/15 3,070 3,150 3,065 3,120 122,900
2021/06/14 3,110 3,130 3,025 3,050 209,200
2021/06/11 3,120 3,170 3,095 3,095 211,700
2021/06/10 3,075 3,120 3,050 3,085 155,900
2021/06/09 3,105 3,115 3,020 3,095 254,000
2021/06/08 3,150 3,245 3,115 3,155 417,800
2021/06/07 3,025 3,150 2,998 3,085 323,600
2021/06/04 3,050 3,050 2,956 2,975 379,600
2021/06/03 2,865 2,988 2,832 2,971 522,700
2021/06/02 2,925 2,947 2,765 2,861 817,500
2021/06/01 2,780 2,919 2,753 2,848 1,274,600
2021/05/31 2,574 2,597 2,525 2,541 165,400
2021/05/28 2,644 2,648 2,572 2,590 237,200
2021/05/27 2,670 2,679 2,625 2,627 133,800
2021/05/26 2,735 2,745 2,698 2,699 81,300
2021/05/25 2,721 2,742 2,701 2,717 127,300
2021/05/24 2,795 2,805 2,737 2,749 93,700
2021/05/21 2,830 2,839 2,784 2,817 84,000
2021/05/20 2,776 2,811 2,746 2,793 142,100
2021/05/19 2,737 2,776 2,715 2,761 167,100
2021/05/18 2,710 2,770 2,698 2,748 267,200
2021/05/17 2,751 2,777 2,710 2,740 192,800
2021/05/14 2,642 2,734 2,634 2,728 275,400
2021/05/13 2,606 2,706 2,568 2,592 239,100
2021/05/12 2,686 2,719 2,622 2,656 194,500
2021/05/11 2,767 2,770 2,680 2,685 187,400
2021/05/10 2,735 2,796 2,727 2,767 107,200
2021/05/07 2,768 2,790 2,726 2,727 150,000
2021/05/06 2,790 2,835 2,752 2,767 251,300
2021/04/30 2,699 2,840 2,678 2,802 287,800
2021/04/28 2,792 2,824 2,697 2,702 504,600
2021/04/27 2,927 2,950 2,833 2,846 419,500
2021/04/26 2,900 2,956 2,858 2,940 224,400
2021/04/23 2,950 2,958 2,905 2,912 126,900
2021/04/22 2,950 2,989 2,918 2,950 163,600
2021/04/21 2,933 2,961 2,911 2,935 256,200
2021/04/20 2,958 3,015 2,930 2,975 161,400
2021/04/19 2,949 2,993 2,940 2,981 107,600
2021/04/16 2,950 2,967 2,921 2,949 83,900
2021/04/15 2,920 2,950 2,900 2,930 99,500
2021/04/14 3,005 3,045 2,943 2,950 131,400
2021/04/13 2,925 3,005 2,915 2,975 121,700
2021/04/12 3,080 3,080 2,948 2,955 251,100
2021/04/09 2,956 3,030 2,951 3,020 174,800
2021/04/08 2,926 2,977 2,888 2,956 192,000
2021/04/07 2,872 2,938 2,861 2,924 116,100
2021/04/06 2,922 2,932 2,835 2,848 99,100
2021/04/05 2,909 2,914 2,859 2,876 87,300
2021/04/02 2,909 2,937 2,885 2,893 119,000
2021/04/01 2,837 2,886 2,817 2,877 133,600
2021/03/31 2,766 2,830 2,739 2,814 114,700
2021/03/30 2,853 2,856 2,785 2,791 181,100
2021/03/29 2,859 2,867 2,819 2,853 155,300
2021/03/26 2,800 2,832 2,795 2,812 123,400
2021/03/25 2,805 2,847 2,789 2,827 146,000
2021/03/24 2,850 2,855 2,765 2,785 167,400
2021/03/23 2,880 2,925 2,865 2,871 104,400
2021/03/22 2,915 2,915 2,872 2,880 135,500
2021/03/19 2,887 2,942 2,852 2,936 154,300
2021/03/18 2,924 2,958 2,907 2,920 180,300
2021/03/17 2,873 2,917 2,860 2,902 164,400
2021/03/16 2,830 2,862 2,825 2,855 121,200
2021/03/15 2,825 2,825 2,743 2,803 144,100
2021/03/12 2,760 2,830 2,757 2,830 128,400
2021/03/11 2,689 2,760 2,670 2,755 123,100
2021/03/10 2,702 2,761 2,680 2,684 103,600
2021/03/09 2,622 2,685 2,577 2,676 199,500
2021/03/08 2,715 2,715 2,626 2,636 189,200
2021/03/05 2,702 2,703 2,622 2,703 174,400
2021/03/04 2,643 2,734 2,633 2,732 138,100
2021/03/03 2,733 2,758 2,625 2,693 264,500
2021/03/02 2,790 2,810 2,705 2,743 204,200
2021/03/01 2,707 2,806 2,704 2,792 322,900
2021/02/26 2,652 2,659 2,611 2,629 305,000
2021/02/25 2,706 2,725 2,671 2,715 210,600
2021/02/24 2,792 2,799 2,675 2,687 284,900
2021/02/22 2,861 2,870 2,808 2,808 191,800
2021/02/19 2,841 2,841 2,807 2,831 207,800
2021/02/18 2,900 2,912 2,836 2,866 332,700
2021/02/17 2,984 2,998 2,900 2,905 381,600
2021/02/16 3,100 3,120 2,999 3,020 195,000
2021/02/15 3,060 3,110 3,035 3,085 118,700
2021/02/12 3,115 3,115 3,020 3,080 164,600
2021/02/10 3,125 3,125 3,060 3,085 89,700
2021/02/09 3,090 3,125 3,065 3,125 131,000
2021/02/08 3,095 3,095 3,025 3,065 176,400
2021/02/05 3,025 3,095 3,010 3,080 164,500
2021/02/04 2,997 3,050 2,975 3,015 211,700
2021/02/03 3,040 3,085 2,985 3,000 359,400
2021/02/02 3,130 3,140 3,050 3,080 137,400
2021/02/01 3,035 3,150 3,025 3,110 159,000
2021/01/29 3,045 3,090 2,982 3,035 289,900
2021/01/28 3,190 3,190 3,015 3,020 914,500
2021/01/27 3,450 3,490 3,250 3,250 574,100
2021/01/26 3,425 3,440 3,385 3,405 167,800
2021/01/25 3,420 3,425 3,335 3,415 135,000
2021/01/22 3,375 3,445 3,370 3,420 121,000
2021/01/21 3,280 3,405 3,240 3,390 170,000
2021/01/20 3,375 3,375 3,270 3,290 143,100
2021/01/19 3,390 3,445 3,370 3,395 214,000
2021/01/18 3,220 3,345 3,210 3,340 119,500
2021/01/15 3,270 3,280 3,205 3,250 164,200
2021/01/14 3,260 3,340 3,255 3,275 214,100
2021/01/13 3,285 3,290 3,195 3,245 179,800
2021/01/12 3,310 3,330 3,260 3,315 143,200
2021/01/08 3,365 3,415 3,305 3,340 210,400
2021/01/07 3,340 3,355 3,270 3,300 172,000
2021/01/06 3,435 3,480 3,350 3,350 233,100
2021/01/05 3,560 3,600 3,450 3,495 210,500
2021/01/04 3,480 3,560 3,425 3,555 231,700

このページの先頭へ