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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,780 | 2,844 | 2,780 | 2,843 | 91,600 |
| 2024/05/01 | 2,700 | 2,754 | 2,684 | 2,741 | 83,800 |
| 2024/04/30 | 2,630 | 2,710 | 2,630 | 2,700 | 208,700 |
| 2024/04/26 | 2,694 | 2,705 | 2,572 | 2,580 | 168,000 |
| 2024/04/25 | 2,771 | 2,784 | 2,677 | 2,705 | 154,200 |
| 2024/04/24 | 2,755 | 2,798 | 2,741 | 2,782 | 91,200 |
| 2024/04/23 | 2,754 | 2,778 | 2,743 | 2,752 | 96,600 |
| 2024/04/22 | 2,749 | 2,782 | 2,700 | 2,751 | 89,900 |
| 2024/04/19 | 2,800 | 2,800 | 2,676 | 2,700 | 181,200 |
| 2024/04/18 | 2,688 | 2,695 | 2,658 | 2,685 | 62,200 |
| 2024/04/17 | 2,740 | 2,740 | 2,674 | 2,682 | 64,300 |
| 2024/04/16 | 2,736 | 2,743 | 2,700 | 2,726 | 59,900 |
| 2024/04/15 | 2,760 | 2,781 | 2,737 | 2,762 | 42,400 |
| 2024/04/12 | 2,812 | 2,820 | 2,766 | 2,774 | 91,900 |
| 2024/04/11 | 2,719 | 2,793 | 2,718 | 2,793 | 61,100 |
| 2024/04/10 | 2,768 | 2,794 | 2,742 | 2,763 | 74,500 |
| 2024/04/09 | 2,740 | 2,754 | 2,718 | 2,732 | 59,500 |
| 2024/04/08 | 2,740 | 2,765 | 2,711 | 2,732 | 94,400 |
| 2024/04/05 | 2,694 | 2,740 | 2,678 | 2,735 | 92,400 |
| 2024/04/04 | 2,725 | 2,731 | 2,693 | 2,694 | 90,700 |
| 2024/04/03 | 2,696 | 2,758 | 2,688 | 2,720 | 108,600 |
| 2024/04/02 | 2,729 | 2,729 | 2,688 | 2,715 | 85,000 |
| 2024/04/01 | 2,750 | 2,756 | 2,720 | 2,741 | 71,400 |
| 2024/03/29 | 2,665 | 2,754 | 2,661 | 2,754 | 84,900 |
| 2024/03/28 | 2,749 | 2,779 | 2,652 | 2,665 | 131,300 |
| 2024/03/27 | 2,801 | 2,819 | 2,776 | 2,791 | 104,000 |
| 2024/03/26 | 2,799 | 2,829 | 2,759 | 2,795 | 157,400 |
| 2024/03/25 | 2,800 | 2,813 | 2,741 | 2,750 | 167,600 |
| 2024/03/22 | 2,813 | 2,828 | 2,791 | 2,804 | 110,500 |
| 2024/03/21 | 2,890 | 2,897 | 2,802 | 2,817 | 91,000 |
| 2024/03/19 | 2,853 | 2,878 | 2,822 | 2,876 | 87,400 |
| 2024/03/18 | 2,860 | 2,870 | 2,813 | 2,858 | 123,200 |
| 2024/03/15 | 2,876 | 2,888 | 2,832 | 2,859 | 116,000 |
| 2024/03/14 | 2,903 | 2,910 | 2,819 | 2,874 | 142,800 |
| 2024/03/13 | 2,755 | 2,878 | 2,743 | 2,872 | 256,100 |
| 2024/03/12 | 2,650 | 2,810 | 2,558 | 2,799 | 630,700 |
| 2024/03/11 | 2,435 | 2,685 | 2,408 | 2,685 | 1,081,300 |
| 2024/03/08 | 2,150 | 2,206 | 2,140 | 2,185 | 126,800 |
| 2024/03/07 | 2,245 | 2,250 | 2,178 | 2,187 | 112,900 |
| 2024/03/06 | 2,252 | 2,282 | 2,225 | 2,235 | 123,200 |
| 2024/03/05 | 2,229 | 2,249 | 2,217 | 2,230 | 78,000 |
| 2024/03/04 | 2,270 | 2,288 | 2,232 | 2,252 | 113,300 |
| 2024/03/01 | 2,275 | 2,297 | 2,251 | 2,260 | 103,500 |
| 2024/02/29 | 2,342 | 2,342 | 2,272 | 2,292 | 115,300 |
| 2024/02/28 | 2,306 | 2,341 | 2,300 | 2,325 | 37,200 |
| 2024/02/27 | 2,364 | 2,364 | 2,309 | 2,321 | 63,200 |
| 2024/02/26 | 2,297 | 2,365 | 2,297 | 2,344 | 85,700 |
| 2024/02/22 | 2,245 | 2,285 | 2,235 | 2,282 | 64,300 |
| 2024/02/21 | 2,257 | 2,272 | 2,228 | 2,229 | 57,800 |
| 2024/02/20 | 2,269 | 2,279 | 2,249 | 2,257 | 72,200 |
| 2024/02/19 | 2,248 | 2,260 | 2,225 | 2,258 | 62,100 |
| 2024/02/16 | 2,233 | 2,263 | 2,208 | 2,248 | 70,200 |
| 2024/02/15 | 2,229 | 2,257 | 2,203 | 2,209 | 63,200 |
| 2024/02/14 | 2,262 | 2,286 | 2,202 | 2,227 | 121,000 |
| 2024/02/13 | 2,289 | 2,322 | 2,265 | 2,265 | 172,000 |
| 2024/02/09 | 2,251 | 2,295 | 2,241 | 2,286 | 92,600 |
| 2024/02/08 | 2,201 | 2,270 | 2,182 | 2,261 | 95,800 |
| 2024/02/07 | 2,262 | 2,273 | 2,201 | 2,201 | 131,300 |
| 2024/02/06 | 2,266 | 2,277 | 2,245 | 2,263 | 135,900 |
| 2024/02/05 | 2,315 | 2,315 | 2,259 | 2,263 | 164,800 |
| 2024/02/02 | 2,420 | 2,443 | 2,314 | 2,314 | 161,200 |
| 2024/02/01 | 2,470 | 2,518 | 2,430 | 2,430 | 198,700 |
| 2024/01/31 | 2,525 | 2,586 | 2,405 | 2,463 | 233,300 |
| 2024/01/30 | 2,551 | 2,567 | 2,545 | 2,550 | 76,800 |
| 2024/01/29 | 2,560 | 2,562 | 2,504 | 2,550 | 90,300 |
| 2024/01/26 | 2,567 | 2,571 | 2,545 | 2,555 | 60,000 |
| 2024/01/25 | 2,551 | 2,578 | 2,546 | 2,569 | 60,400 |
| 2024/01/24 | 2,530 | 2,565 | 2,525 | 2,556 | 68,200 |
| 2024/01/23 | 2,580 | 2,580 | 2,531 | 2,550 | 92,700 |
| 2024/01/22 | 2,600 | 2,608 | 2,562 | 2,598 | 99,000 |
| 2024/01/19 | 2,530 | 2,557 | 2,518 | 2,540 | 135,200 |
| 2024/01/18 | 2,474 | 2,495 | 2,457 | 2,491 | 83,300 |
| 2024/01/17 | 2,446 | 2,465 | 2,427 | 2,443 | 66,600 |
| 2024/01/16 | 2,465 | 2,471 | 2,416 | 2,438 | 64,300 |
| 2024/01/15 | 2,400 | 2,457 | 2,400 | 2,452 | 56,300 |
| 2024/01/12 | 2,461 | 2,473 | 2,381 | 2,404 | 66,400 |
| 2024/01/11 | 2,474 | 2,488 | 2,435 | 2,435 | 50,300 |
| 2024/01/10 | 2,444 | 2,482 | 2,444 | 2,462 | 43,300 |
| 2024/01/09 | 2,410 | 2,451 | 2,402 | 2,439 | 56,500 |
| 2024/01/05 | 2,488 | 2,505 | 2,428 | 2,428 | 44,400 |
| 2024/01/04 | 2,470 | 2,488 | 2,430 | 2,485 | 44,600 |