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
2023/12/29 2,518 2,518 2,461 2,478 45,200
2023/12/28 2,454 2,499 2,454 2,494 63,900
2023/12/27 2,477 2,479 2,429 2,461 72,500
2023/12/26 2,400 2,449 2,400 2,449 69,600
2023/12/25 2,409 2,416 2,381 2,381 42,600
2023/12/22 2,352 2,382 2,352 2,375 55,900
2023/12/21 2,334 2,365 2,330 2,352 48,200
2023/12/20 2,358 2,365 2,333 2,337 42,900
2023/12/19 2,340 2,365 2,339 2,365 45,000
2023/12/18 2,386 2,392 2,330 2,336 86,100
2023/12/15 2,378 2,401 2,373 2,397 64,700
2023/12/14 2,400 2,425 2,369 2,378 66,800
2023/12/13 2,409 2,417 2,391 2,391 57,900
2023/12/12 2,434 2,434 2,383 2,396 45,500
2023/12/11 2,382 2,427 2,382 2,420 60,800
2023/12/08 2,394 2,450 2,376 2,392 78,700
2023/12/07 2,416 2,425 2,398 2,420 65,000
2023/12/06 2,410 2,441 2,410 2,435 62,700
2023/12/05 2,436 2,447 2,384 2,390 72,600
2023/12/04 2,461 2,474 2,425 2,455 48,600
2023/12/01 2,466 2,466 2,438 2,458 62,300
2023/11/30 2,440 2,470 2,432 2,452 70,400
2023/11/29 2,408 2,455 2,408 2,453 50,300
2023/11/28 2,409 2,429 2,390 2,419 55,000
2023/11/27 2,428 2,446 2,399 2,412 49,600
2023/11/24 2,455 2,469 2,404 2,408 53,600
2023/11/22 2,451 2,494 2,445 2,450 54,500
2023/11/21 2,482 2,483 2,446 2,464 68,700
2023/11/20 2,510 2,550 2,492 2,506 92,800
2023/11/17 2,518 2,518 2,442 2,500 125,400
2023/11/16 2,484 2,508 2,443 2,504 90,800
2023/11/15 2,485 2,534 2,480 2,534 110,000
2023/11/14 2,471 2,487 2,424 2,447 89,300
2023/11/13 2,531 2,531 2,465 2,481 70,000
2023/11/10 2,510 2,534 2,495 2,531 43,200
2023/11/09 2,499 2,537 2,486 2,535 48,000
2023/11/08 2,502 2,534 2,492 2,499 77,200
2023/11/07 2,582 2,582 2,500 2,502 66,500
2023/11/06 2,548 2,610 2,519 2,582 113,300
2023/11/02 2,634 2,644 2,510 2,551 245,700
2023/11/01 2,582 2,634 2,512 2,611 261,600
2023/10/31 2,557 2,650 2,431 2,497 360,800
2023/10/30 2,577 2,589 2,519 2,548 94,900
2023/10/27 2,533 2,565 2,525 2,562 63,000
2023/10/26 2,568 2,572 2,511 2,515 67,600
2023/10/25 2,617 2,638 2,581 2,588 114,100
2023/10/24 2,567 2,629 2,489 2,616 136,100
2023/10/23 2,585 2,600 2,530 2,567 130,200
2023/10/20 2,640 2,647 2,594 2,607 141,600
2023/10/19 2,675 2,696 2,656 2,673 66,700
2023/10/18 2,718 2,726 2,683 2,719 52,200
2023/10/17 2,690 2,721 2,677 2,694 61,000
2023/10/16 2,709 2,716 2,658 2,671 85,600
2023/10/13 2,725 2,744 2,682 2,686 74,000
2023/10/12 2,727 2,738 2,714 2,725 63,000
2023/10/11 2,733 2,745 2,704 2,717 81,400
2023/10/10 2,679 2,746 2,679 2,733 181,700
2023/10/06 2,677 2,694 2,666 2,679 92,700
2023/10/05 2,652 2,692 2,631 2,678 146,300
2023/10/04 2,617 2,655 2,604 2,641 104,100
2023/10/03 2,685 2,710 2,649 2,653 79,200
2023/10/02 2,750 2,756 2,669 2,675 101,600
2023/09/29 2,818 2,827 2,735 2,752 109,400
2023/09/28 2,810 2,845 2,801 2,824 144,700
2023/09/27 2,810 2,851 2,793 2,847 239,000
2023/09/26 2,826 2,832 2,808 2,810 135,300
2023/09/25 2,810 2,862 2,808 2,826 225,500
2023/09/22 2,794 2,841 2,788 2,815 207,600
2023/09/21 2,800 2,845 2,800 2,819 109,100
2023/09/20 2,822 2,844 2,806 2,810 135,000
2023/09/19 2,851 2,882 2,831 2,872 86,800
2023/09/15 2,869 2,884 2,841 2,864 97,100
2023/09/14 2,881 2,895 2,855 2,865 111,500
2023/09/13 2,884 2,892 2,832 2,849 144,600
2023/09/12 2,842 2,908 2,830 2,905 112,900
2023/09/11 2,915 2,947 2,844 2,859 170,100
2023/09/08 2,927 2,974 2,916 2,947 104,100
2023/09/07 2,926 2,978 2,897 2,958 144,900
2023/09/06 2,892 2,942 2,889 2,935 159,000
2023/09/05 2,864 2,865 2,826 2,864 79,000
2023/09/04 2,846 2,878 2,818 2,874 96,900
2023/09/01 2,848 2,859 2,823 2,843 123,200
2023/08/31 2,810 2,860 2,802 2,838 226,800
2023/08/30 2,935 2,968 2,766 2,803 597,400
2023/08/29 2,945 2,960 2,919 2,935 88,000
2023/08/28 2,928 2,946 2,887 2,927 108,800
2023/08/25 2,860 2,907 2,848 2,888 127,500
2023/08/24 2,850 2,892 2,838 2,881 94,100
2023/08/23 2,801 2,850 2,798 2,850 92,800
2023/08/22 2,810 2,817 2,775 2,800 83,000
2023/08/21 2,760 2,810 2,750 2,792 65,800
2023/08/18 2,746 2,768 2,731 2,755 98,700
2023/08/17 2,733 2,755 2,696 2,755 121,000
2023/08/16 2,700 2,769 2,692 2,737 95,200
2023/08/15 2,700 2,735 2,667 2,720 91,600
2023/08/14 2,650 2,699 2,650 2,682 112,000
2023/08/10 2,684 2,684 2,635 2,654 81,900
2023/08/09 2,708 2,730 2,658 2,669 169,600
2023/08/08 2,595 2,672 2,577 2,658 181,200
2023/08/07 2,480 2,589 2,480 2,583 146,300
2023/08/04 2,460 2,481 2,444 2,472 138,000
2023/08/03 2,527 2,555 2,495 2,500 119,100
2023/08/02 2,560 2,598 2,521 2,574 166,500
2023/08/01 2,410 2,576 2,395 2,574 266,800
2023/07/31 2,377 2,446 2,358 2,410 209,500
2023/07/28 2,320 2,357 2,276 2,350 123,600
2023/07/27 2,360 2,378 2,337 2,365 71,700
2023/07/26 2,284 2,359 2,280 2,354 202,700
2023/07/25 2,250 2,267 2,235 2,261 46,500
2023/07/24 2,267 2,276 2,237 2,250 78,200
2023/07/21 2,250 2,265 2,220 2,256 107,300
2023/07/20 2,304 2,308 2,253 2,267 48,200
2023/07/19 2,328 2,338 2,295 2,310 92,500
2023/07/18 2,297 2,325 2,284 2,309 60,300
2023/07/14 2,299 2,327 2,280 2,308 44,900
2023/07/13 2,255 2,291 2,255 2,288 41,500
2023/07/12 2,235 2,261 2,235 2,241 47,600
2023/07/11 2,234 2,261 2,234 2,244 36,100
2023/07/10 2,220 2,249 2,211 2,230 49,800
2023/07/07 2,239 2,270 2,223 2,223 57,100
2023/07/06 2,255 2,287 2,254 2,261 60,400
2023/07/05 2,257 2,301 2,249 2,280 60,200
2023/07/04 2,235 2,266 2,235 2,241 59,300
2023/07/03 2,284 2,300 2,241 2,241 60,600
2023/06/30 2,290 2,290 2,250 2,266 98,600
2023/06/29 2,286 2,333 2,286 2,304 51,900
2023/06/28 2,263 2,291 2,259 2,288 54,800
2023/06/27 2,230 2,240 2,220 2,235 53,000
2023/06/26 2,258 2,277 2,226 2,250 33,700
2023/06/23 2,320 2,337 2,263 2,275 86,700
2023/06/22 2,352 2,360 2,303 2,309 69,300
2023/06/21 2,372 2,398 2,360 2,367 53,000
2023/06/20 2,372 2,390 2,361 2,381 52,900
2023/06/19 2,371 2,388 2,361 2,388 48,600
2023/06/16 2,379 2,379 2,323 2,371 147,800
2023/06/15 2,384 2,396 2,356 2,356 78,900
2023/06/14 2,370 2,383 2,360 2,376 55,300
2023/06/13 2,334 2,359 2,325 2,352 59,500
2023/06/12 2,292 2,325 2,286 2,325 48,500
2023/06/09 2,288 2,300 2,271 2,278 79,700
2023/06/08 2,273 2,286 2,250 2,255 56,600
2023/06/07 2,310 2,318 2,277 2,279 74,200
2023/06/06 2,261 2,300 2,261 2,293 40,100
2023/06/05 2,315 2,315 2,266 2,282 55,300
2023/06/02 2,225 2,277 2,225 2,269 68,700
2023/06/01 2,197 2,225 2,193 2,204 70,500
2023/05/31 2,182 2,200 2,170 2,193 100,200
2023/05/30 2,210 2,235 2,206 2,226 48,800
2023/05/29 2,257 2,257 2,217 2,224 33,100
2023/05/26 2,241 2,241 2,216 2,219 45,300
2023/05/25 2,237 2,275 2,236 2,241 53,600
2023/05/24 2,229 2,252 2,208 2,249 39,300
2023/05/23 2,262 2,284 2,232 2,234 108,000
2023/05/22 2,360 2,360 2,272 2,281 97,600
2023/05/19 2,360 2,369 2,337 2,354 111,400
2023/05/18 2,340 2,350 2,293 2,348 166,700
2023/05/17 2,254 2,272 2,238 2,260 43,800
2023/05/16 2,261 2,261 2,227 2,248 48,200
2023/05/15 2,233 2,242 2,206 2,238 67,700
2023/05/12 2,237 2,239 2,200 2,222 83,000
2023/05/11 2,206 2,238 2,206 2,221 47,600
2023/05/10 2,252 2,253 2,201 2,225 115,700
2023/05/09 2,233 2,270 2,231 2,258 60,800
2023/05/08 2,221 2,239 2,206 2,215 56,300
2023/05/02 2,254 2,256 2,221 2,235 43,200
2023/05/01 2,252 2,290 2,225 2,248 67,600
2023/04/28 2,172 2,256 2,163 2,252 214,100
2023/04/27 2,371 2,371 2,133 2,141 218,700
2023/04/26 2,370 2,383 2,345 2,348 70,300
2023/04/25 2,412 2,412 2,390 2,406 57,900
2023/04/24 2,374 2,404 2,370 2,388 54,700
2023/04/21 2,374 2,391 2,353 2,360 39,200
2023/04/20 2,353 2,362 2,333 2,353 43,700
2023/04/19 2,381 2,381 2,359 2,380 33,100
2023/04/18 2,370 2,382 2,362 2,381 41,600
2023/04/17 2,380 2,382 2,343 2,355 43,000
2023/04/14 2,370 2,387 2,367 2,379 47,000
2023/04/13 2,338 2,363 2,329 2,356 36,600
2023/04/12 2,302 2,340 2,299 2,333 41,500
2023/04/11 2,299 2,317 2,291 2,299 38,200
2023/04/10 2,300 2,307 2,286 2,293 28,300
2023/04/07 2,285 2,292 2,281 2,283 26,800
2023/04/06 2,270 2,275 2,254 2,275 38,400
2023/04/05 2,333 2,336 2,287 2,290 51,900
2023/04/04 2,353 2,353 2,299 2,322 59,100
2023/04/03 2,373 2,373 2,351 2,367 37,000
2023/03/31 2,365 2,384 2,332 2,340 60,000
2023/03/30 2,344 2,352 2,307 2,336 52,100
2023/03/29 2,337 2,383 2,318 2,379 83,300
2023/03/28 2,350 2,350 2,290 2,307 55,400
2023/03/27 2,325 2,351 2,311 2,347 48,500
2023/03/24 2,300 2,316 2,281 2,311 41,400
2023/03/23 2,280 2,303 2,254 2,300 28,900
2023/03/22 2,306 2,317 2,286 2,295 50,800
2023/03/20 2,287 2,303 2,256 2,256 45,700
2023/03/17 2,317 2,338 2,298 2,335 42,600
2023/03/16 2,235 2,277 2,234 2,267 64,300
2023/03/15 2,282 2,307 2,274 2,301 53,400
2023/03/14 2,311 2,317 2,270 2,278 70,200
2023/03/13 2,348 2,362 2,327 2,359 41,200
2023/03/10 2,422 2,464 2,367 2,375 121,100
2023/03/09 2,441 2,472 2,435 2,472 85,500
2023/03/08 2,406 2,434 2,404 2,431 79,900
2023/03/07 2,362 2,418 2,355 2,406 86,300
2023/03/06 2,359 2,364 2,334 2,352 104,600
2023/03/03 2,320 2,345 2,312 2,335 116,400
2023/03/02 2,359 2,359 2,312 2,323 108,600
2023/03/01 2,384 2,384 2,345 2,359 77,600
2023/02/28 2,375 2,405 2,372 2,401 95,300
2023/02/27 2,360 2,373 2,357 2,367 89,800
2023/02/24 2,396 2,400 2,371 2,386 57,000
2023/02/22 2,374 2,387 2,359 2,386 63,300
2023/02/21 2,355 2,402 2,353 2,385 99,200
2023/02/20 2,371 2,380 2,354 2,361 55,400
2023/02/17 2,376 2,387 2,354 2,373 60,000
2023/02/16 2,399 2,408 2,380 2,385 67,900
2023/02/15 2,376 2,395 2,372 2,388 65,100
2023/02/14 2,366 2,384 2,352 2,374 62,800
2023/02/13 2,347 2,366 2,315 2,330 93,600
2023/02/10 2,376 2,395 2,349 2,362 104,700
2023/02/09 2,342 2,393 2,312 2,385 153,800
2023/02/08 2,270 2,282 2,251 2,262 52,000
2023/02/07 2,243 2,276 2,239 2,270 46,100
2023/02/06 2,245 2,272 2,215 2,243 76,400
2023/02/03 2,280 2,280 2,196 2,207 104,400
2023/02/02 2,215 2,277 2,183 2,275 142,600
2023/02/01 2,185 2,217 2,152 2,177 137,300
2023/01/31 2,218 2,234 2,162 2,180 202,400
2023/01/30 2,194 2,230 2,169 2,229 125,700
2023/01/27 2,195 2,225 2,181 2,195 66,300
2023/01/26 2,204 2,214 2,182 2,193 41,600
2023/01/25 2,172 2,210 2,172 2,203 55,000
2023/01/24 2,173 2,190 2,158 2,186 61,900
2023/01/23 2,140 2,176 2,133 2,157 47,000
2023/01/20 2,108 2,124 2,093 2,114 36,200
2023/01/19 2,087 2,116 2,062 2,105 47,100
2023/01/18 2,067 2,094 2,043 2,089 56,900
2023/01/17 2,050 2,063 2,035 2,059 43,000
2023/01/16 2,048 2,078 2,045 2,056 32,800
2023/01/13 2,085 2,117 2,072 2,074 30,100
2023/01/12 2,105 2,125 2,084 2,102 30,500
2023/01/11 2,070 2,107 2,070 2,096 30,600
2023/01/10 2,100 2,107 2,063 2,063 41,100
2023/01/06 2,107 2,107 2,066 2,078 42,400
2023/01/05 2,108 2,128 2,093 2,108 51,100
2023/01/04 2,167 2,190 2,118 2,118 65,600

このページの先頭へ