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
2022/12/30 2,129 2,165 2,129 2,153 53,100
2022/12/29 2,120 2,135 2,089 2,114 40,600
2022/12/28 2,120 2,144 2,053 2,135 81,500
2022/12/27 2,129 2,142 2,109 2,122 43,700
2022/12/26 2,077 2,133 2,071 2,107 89,900
2022/12/23 2,053 2,087 2,050 2,077 83,800
2022/12/22 2,049 2,070 2,024 2,058 86,800
2022/12/21 2,045 2,103 2,022 2,030 206,100
2022/12/20 2,027 2,043 1,955 1,966 84,200
2022/12/19 2,016 2,036 2,006 2,027 56,500
2022/12/16 2,001 2,034 2,000 2,023 98,800
2022/12/15 2,020 2,033 2,006 2,023 47,100
2022/12/14 1,991 2,020 1,991 2,020 42,500
2022/12/13 1,998 2,018 1,985 1,999 66,500
2022/12/12 1,971 2,016 1,970 1,999 35,500
2022/12/09 1,964 1,995 1,964 1,993 40,300
2022/12/08 1,997 1,997 1,957 1,977 48,900
2022/12/07 1,968 1,997 1,957 1,988 44,600
2022/12/06 1,983 2,003 1,975 1,980 40,200
2022/12/05 1,996 2,003 1,980 1,991 60,700
2022/12/02 2,025 2,034 1,982 1,996 74,900
2022/12/01 2,075 2,075 2,026 2,030 44,400
2022/11/30 2,066 2,066 2,036 2,046 39,900
2022/11/29 2,085 2,096 2,076 2,081 34,600
2022/11/28 2,140 2,140 2,092 2,102 35,900
2022/11/25 2,123 2,140 2,110 2,124 39,900
2022/11/24 2,088 2,122 2,088 2,118 68,600
2022/11/22 2,049 2,076 2,049 2,066 52,600
2022/11/21 2,039 2,065 2,034 2,045 57,300
2022/11/18 2,056 2,061 2,030 2,038 33,000
2022/11/17 2,041 2,080 2,041 2,052 35,800
2022/11/16 2,025 2,049 2,011 2,047 47,800
2022/11/15 2,037 2,039 2,011 2,018 48,200
2022/11/14 2,070 2,076 2,043 2,048 42,300
2022/11/11 2,071 2,081 2,063 2,073 48,000
2022/11/10 2,021 2,035 2,005 2,021 59,300
2022/11/09 2,050 2,055 2,025 2,034 38,800
2022/11/08 2,014 2,054 2,014 2,040 52,900
2022/11/07 1,983 2,007 1,981 1,994 47,800
2022/11/04 1,993 2,006 1,972 1,983 97,000
2022/11/02 2,030 2,034 1,992 2,010 163,400
2022/11/01 2,105 2,121 2,037 2,040 113,200
2022/10/31 2,068 2,168 2,065 2,137 217,000
2022/10/28 2,017 2,070 2,011 2,063 337,100
2022/10/27 2,031 2,053 2,023 2,036 95,500
2022/10/26 2,048 2,075 2,048 2,056 127,100
2022/10/25 2,034 2,046 2,017 2,028 94,900
2022/10/24 2,034 2,041 2,014 2,015 155,500
2022/10/21 2,009 2,032 2,008 2,021 93,900
2022/10/20 2,030 2,037 2,013 2,030 108,000
2022/10/19 2,055 2,068 2,040 2,053 135,900
2022/10/18 2,030 2,053 2,019 2,053 165,200
2022/10/17 1,962 1,990 1,944 1,986 77,100
2022/10/14 1,991 1,996 1,971 1,984 80,700
2022/10/13 1,965 1,965 1,932 1,947 67,500
2022/10/12 1,964 1,985 1,960 1,976 61,200
2022/10/11 1,986 2,000 1,967 1,970 70,400
2022/10/07 1,981 2,013 1,968 2,005 74,700
2022/10/06 1,990 2,017 1,990 2,004 60,700
2022/10/05 2,000 2,004 1,983 1,992 57,100
2022/10/04 1,929 1,981 1,922 1,970 130,000
2022/10/03 1,881 1,906 1,854 1,903 65,900
2022/09/30 1,906 1,937 1,893 1,905 76,400
2022/09/29 1,923 1,941 1,901 1,928 66,500
2022/09/28 1,914 1,935 1,875 1,909 169,500
2022/09/27 1,887 1,909 1,878 1,898 98,400
2022/09/26 1,888 1,912 1,864 1,868 122,700
2022/09/22 1,889 1,920 1,883 1,905 76,500
2022/09/21 1,921 1,922 1,887 1,907 107,800
2022/09/20 1,974 1,980 1,934 1,936 75,100
2022/09/16 1,942 1,976 1,940 1,944 74,200
2022/09/15 1,961 1,967 1,930 1,957 54,100
2022/09/14 1,933 1,979 1,913 1,958 86,800
2022/09/13 1,986 1,995 1,960 1,966 45,800
2022/09/12 1,986 1,988 1,960 1,962 76,700
2022/09/09 1,933 1,973 1,933 1,967 111,500
2022/09/08 1,965 1,965 1,931 1,949 86,900
2022/09/07 1,946 1,946 1,900 1,925 91,000
2022/09/06 1,965 1,966 1,943 1,947 71,100
2022/09/05 1,941 1,965 1,922 1,965 68,600
2022/09/02 1,991 1,997 1,939 1,949 94,900
2022/09/01 2,000 2,004 1,980 1,980 85,500
2022/08/31 2,015 2,050 2,015 2,031 69,100
2022/08/30 2,000 2,034 2,000 2,028 47,600
2022/08/29 1,978 2,001 1,973 1,991 87,000
2022/08/26 2,045 2,055 2,020 2,026 86,000
2022/08/25 2,010 2,050 2,010 2,043 67,800
2022/08/24 2,015 2,015 1,977 1,997 125,000
2022/08/23 2,050 2,052 2,003 2,017 73,800
2022/08/22 2,071 2,098 2,053 2,061 60,100
2022/08/19 2,127 2,138 2,103 2,105 41,100
2022/08/18 2,113 2,117 2,093 2,105 46,500
2022/08/17 2,102 2,150 2,101 2,127 82,300
2022/08/16 2,068 2,076 2,056 2,073 51,200
2022/08/15 2,120 2,120 2,065 2,072 51,200
2022/08/12 2,086 2,116 2,081 2,109 59,400
2022/08/10 2,110 2,110 2,071 2,086 25,400
2022/08/09 2,153 2,170 2,096 2,110 52,300
2022/08/08 2,140 2,171 2,100 2,158 87,500
2022/08/05 2,083 2,158 2,083 2,143 73,400
2022/08/04 2,098 2,122 2,074 2,104 61,100
2022/08/03 2,140 2,148 2,064 2,069 99,100
2022/08/02 2,171 2,182 2,111 2,120 81,100
2022/08/01 2,149 2,196 2,128 2,180 106,400
2022/07/29 2,171 2,183 2,119 2,128 124,300
2022/07/28 2,174 2,212 2,131 2,204 248,500
2022/07/27 2,166 2,181 2,149 2,163 65,200
2022/07/26 2,195 2,195 2,169 2,185 63,500
2022/07/25 2,206 2,218 2,181 2,200 84,100
2022/07/22 2,155 2,212 2,151 2,203 86,300
2022/07/21 2,119 2,169 2,119 2,166 115,900
2022/07/20 2,088 2,119 2,077 2,117 84,600
2022/07/19 2,058 2,069 2,040 2,058 77,800
2022/07/15 2,059 2,075 2,046 2,049 118,200
2022/07/14 2,045 2,054 2,027 2,046 102,600
2022/07/13 2,075 2,075 2,041 2,063 73,200
2022/07/12 2,118 2,118 2,058 2,062 67,500
2022/07/11 2,144 2,154 2,108 2,127 92,900
2022/07/08 2,132 2,159 2,112 2,129 95,700
2022/07/07 2,101 2,129 2,085 2,122 46,200
2022/07/06 2,085 2,114 2,084 2,103 51,800
2022/07/05 2,050 2,109 2,050 2,077 81,700
2022/07/04 2,048 2,072 2,028 2,053 73,200
2022/07/01 2,027 2,049 2,000 2,009 81,500
2022/06/30 2,037 2,057 2,020 2,033 96,200
2022/06/29 2,017 2,037 1,996 2,035 203,700
2022/06/28 2,064 2,077 2,052 2,072 69,200
2022/06/27 2,091 2,103 2,067 2,085 82,200
2022/06/24 2,056 2,083 2,045 2,071 74,900
2022/06/23 2,024 2,060 2,003 2,023 45,700
2022/06/22 2,053 2,065 2,006 2,018 58,400
2022/06/21 2,017 2,049 2,014 2,045 62,700
2022/06/20 2,067 2,078 1,984 1,997 90,300
2022/06/17 2,077 2,089 2,027 2,048 97,600
2022/06/16 2,114 2,125 2,093 2,096 83,700
2022/06/15 2,085 2,102 2,071 2,077 66,000
2022/06/14 2,083 2,108 2,072 2,085 63,800
2022/06/13 2,126 2,135 2,108 2,116 51,600
2022/06/10 2,184 2,199 2,167 2,181 53,500
2022/06/09 2,180 2,229 2,177 2,201 93,600
2022/06/08 2,199 2,223 2,177 2,219 66,800
2022/06/07 2,181 2,193 2,160 2,179 74,300
2022/06/06 2,172 2,183 2,147 2,160 61,100
2022/06/03 2,154 2,201 2,153 2,201 103,400
2022/06/02 2,158 2,158 2,120 2,149 81,700
2022/06/01 2,153 2,176 2,124 2,136 84,300
2022/05/31 2,175 2,197 2,148 2,152 112,800
2022/05/30 2,137 2,190 2,103 2,179 160,000
2022/05/27 2,178 2,180 2,135 2,136 70,800
2022/05/26 2,111 2,146 2,111 2,130 78,500
2022/05/25 2,073 2,131 2,073 2,115 85,400
2022/05/24 2,086 2,094 2,050 2,071 88,900
2022/05/23 2,035 2,112 2,024 2,090 126,300
2022/05/20 1,990 2,015 1,967 2,006 97,800
2022/05/19 1,987 2,002 1,968 1,987 123,900
2022/05/18 2,025 2,057 2,017 2,037 74,000
2022/05/17 2,037 2,070 2,026 2,046 80,800
2022/05/16 2,017 2,078 2,002 2,057 89,700
2022/05/13 1,975 2,045 1,969 2,030 122,300
2022/05/12 2,014 2,020 1,952 1,965 129,400
2022/05/11 2,073 2,094 2,019 2,035 115,800
2022/05/10 2,073 2,089 2,030 2,089 112,300
2022/05/09 2,122 2,129 2,073 2,073 184,000
2022/05/06 2,170 2,175 2,127 2,166 134,900
2022/05/02 2,247 2,267 2,178 2,179 167,900
2022/04/28 2,218 2,275 2,169 2,225 261,000
2022/04/27 2,140 2,216 2,082 2,193 589,300
2022/04/26 2,120 2,193 2,116 2,190 148,700
2022/04/25 2,098 2,132 2,089 2,120 154,900
2022/04/22 2,100 2,117 2,088 2,109 91,700
2022/04/21 2,119 2,138 2,082 2,118 182,600
2022/04/20 2,142 2,151 2,102 2,138 107,000
2022/04/19 2,102 2,111 2,078 2,101 61,600
2022/04/18 2,091 2,114 2,076 2,102 67,200
2022/04/15 2,115 2,126 2,097 2,107 46,200
2022/04/14 2,157 2,165 2,132 2,135 48,500
2022/04/13 2,097 2,147 2,087 2,140 123,300
2022/04/12 2,139 2,153 2,092 2,101 65,800
2022/04/11 2,184 2,184 2,119 2,136 93,100
2022/04/08 2,182 2,191 2,159 2,189 64,500
2022/04/07 2,154 2,185 2,133 2,163 111,900
2022/04/06 2,195 2,208 2,168 2,194 73,300
2022/04/05 2,230 2,245 2,198 2,210 53,200
2022/04/04 2,144 2,204 2,140 2,204 97,900
2022/04/01 2,125 2,143 2,094 2,143 68,100
2022/03/31 2,132 2,144 2,107 2,118 86,000
2022/03/30 2,134 2,134 2,090 2,133 79,800
2022/03/29 2,174 2,174 2,124 2,141 78,000
2022/03/28 2,123 2,143 2,102 2,125 65,900
2022/03/25 2,168 2,178 2,136 2,143 60,800
2022/03/24 2,130 2,168 2,099 2,164 118,600
2022/03/23 2,155 2,201 2,122 2,156 223,200
2022/03/22 2,150 2,159 2,097 2,106 102,900
2022/03/18 2,098 2,119 2,080 2,114 120,100
2022/03/17 2,100 2,112 2,082 2,100 160,900
2022/03/16 2,024 2,041 1,990 2,024 109,000
2022/03/15 1,977 2,017 1,958 2,000 95,200
2022/03/14 1,980 1,989 1,954 1,966 79,700
2022/03/11 1,964 2,006 1,953 1,970 93,000
2022/03/10 2,023 2,023 1,977 2,007 104,800
2022/03/09 1,927 1,959 1,895 1,933 122,400
2022/03/08 1,934 1,972 1,891 1,900 131,200
2022/03/07 1,922 1,952 1,870 1,935 198,800
2022/03/04 2,008 2,027 1,952 1,967 135,100
2022/03/03 2,038 2,053 1,993 2,006 110,900
2022/03/02 2,022 2,050 1,990 2,037 116,800
2022/03/01 2,035 2,084 2,020 2,072 128,900
2022/02/28 2,021 2,031 1,983 2,013 144,500
2022/02/25 2,003 2,020 1,978 2,015 115,300
2022/02/24 1,952 1,985 1,923 1,935 187,800
2022/02/22 1,991 2,022 1,972 1,988 112,100
2022/02/21 1,974 2,015 1,961 2,011 157,800
2022/02/18 2,000 2,038 1,999 2,024 128,100
2022/02/17 2,050 2,068 2,038 2,058 164,300
2022/02/16 2,081 2,087 2,029 2,071 122,000
2022/02/15 1,996 2,037 1,991 2,031 196,700
2022/02/14 2,043 2,053 1,983 2,005 192,500
2022/02/10 2,050 2,080 2,037 2,063 141,400
2022/02/09 1,970 2,043 1,970 2,019 176,800
2022/02/08 2,019 2,026 1,971 1,983 250,400
2022/02/07 1,923 1,954 1,910 1,945 187,700
2022/02/04 1,900 1,939 1,883 1,912 136,100
2022/02/03 1,905 1,940 1,891 1,922 208,300
2022/02/02 1,867 1,958 1,856 1,932 322,500
2022/02/01 1,886 1,919 1,833 1,848 312,600
2022/01/31 1,768 1,816 1,741 1,806 369,700
2022/01/28 1,700 1,747 1,669 1,729 610,400
2022/01/27 1,766 1,787 1,676 1,712 1,023,900
2022/01/26 1,852 1,869 1,815 1,828 505,300
2022/01/25 1,885 1,921 1,856 1,858 279,000
2022/01/24 1,852 1,926 1,803 1,924 613,100
2022/01/21 1,902 1,972 1,881 1,972 306,900
2022/01/20 1,883 1,963 1,878 1,954 295,100
2022/01/19 1,953 1,970 1,883 1,883 215,000
2022/01/18 2,043 2,053 1,994 2,000 234,200
2022/01/17 2,051 2,065 2,030 2,036 157,500
2022/01/14 2,070 2,085 2,046 2,074 199,000
2022/01/13 2,188 2,188 2,106 2,106 188,200
2022/01/12 2,160 2,187 2,122 2,187 181,100
2022/01/11 2,160 2,167 2,121 2,149 119,200
2022/01/07 2,130 2,163 2,103 2,140 250,500
2022/01/06 2,050 2,119 2,050 2,109 307,200
2022/01/05 2,141 2,150 2,085 2,086 281,400
2022/01/04 2,204 2,204 2,151 2,180 237,900

このページの先頭へ