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 |