インフォネット(4444)の株価時系列情報
インフォネット(4444)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 811 | 829 | 809 | 829 | 5,000 |
| 2024/11/07 | 814 | 819 | 810 | 810 | 2,700 |
| 2024/11/06 | 828 | 828 | 811 | 812 | 1,500 |
| 2024/11/05 | 829 | 829 | 829 | 829 | 100 |
| 2024/11/01 | 827 | 829 | 810 | 828 | 3,200 |
| 2024/10/31 | 835 | 837 | 820 | 835 | 1,400 |
| 2024/10/30 | 838 | 838 | 824 | 824 | 1,400 |
| 2024/10/29 | 828 | 839 | 827 | 827 | 2,100 |
| 2024/10/28 | 817 | 848 | 810 | 830 | 4,400 |
| 2024/10/25 | 830 | 831 | 800 | 805 | 6,800 |
| 2024/10/24 | 805 | 830 | 805 | 815 | 6,100 |
| 2024/10/23 | 850 | 852 | 820 | 820 | 4,200 |
| 2024/10/22 | 875 | 875 | 852 | 852 | 6,500 |
| 2024/10/21 | 874 | 892 | 871 | 887 | 2,600 |
| 2024/10/18 | 893 | 897 | 875 | 888 | 1,500 |
| 2024/10/17 | 888 | 895 | 884 | 895 | 1,200 |
| 2024/10/16 | 881 | 901 | 875 | 888 | 4,600 |
| 2024/10/15 | 888 | 909 | 888 | 901 | 1,700 |
| 2024/10/11 | 891 | 899 | 888 | 891 | 4,100 |
| 2024/10/10 | 903 | 912 | 898 | 912 | 1,700 |
| 2024/10/09 | 895 | 913 | 890 | 906 | 4,600 |
| 2024/10/08 | 899 | 904 | 891 | 891 | 1,800 |
| 2024/10/07 | 913 | 914 | 898 | 914 | 2,700 |
| 2024/10/04 | 915 | 917 | 912 | 912 | 2,000 |
| 2024/10/03 | 914 | 914 | 903 | 912 | 1,400 |
| 2024/10/02 | 918 | 918 | 900 | 914 | 1,200 |
| 2024/10/01 | 912 | 912 | 912 | 912 | 600 |
| 2024/09/30 | 911 | 919 | 891 | 919 | 2,900 |
| 2024/09/27 | 921 | 926 | 915 | 925 | 1,600 |
| 2024/09/26 | 930 | 930 | 915 | 916 | 1,800 |
| 2024/09/25 | 914 | 919 | 914 | 917 | 1,700 |
| 2024/09/24 | 923 | 923 | 913 | 914 | 2,100 |
| 2024/09/20 | 932 | 932 | 909 | 920 | 3,100 |
| 2024/09/19 | 915 | 923 | 906 | 923 | 3,500 |
| 2024/09/18 | 913 | 929 | 902 | 911 | 3,300 |
| 2024/09/17 | 924 | 924 | 904 | 913 | 5,000 |
| 2024/09/13 | 937 | 939 | 917 | 930 | 7,900 |
| 2024/09/12 | 943 | 943 | 918 | 937 | 5,000 |
| 2024/09/11 | 938 | 938 | 916 | 920 | 4,500 |
| 2024/09/10 | 930 | 945 | 928 | 938 | 5,500 |
| 2024/09/09 | 920 | 945 | 918 | 930 | 2,400 |
| 2024/09/06 | 946 | 951 | 921 | 929 | 6,000 |
| 2024/09/05 | 937 | 958 | 925 | 943 | 9,800 |
| 2024/09/04 | 930 | 939 | 926 | 926 | 5,800 |
| 2024/09/03 | 936 | 962 | 925 | 944 | 25,900 |
| 2024/09/02 | 956 | 956 | 931 | 942 | 8,100 |
| 2024/08/30 | 949 | 961 | 945 | 949 | 7,400 |
| 2024/08/29 | 943 | 962 | 943 | 961 | 3,700 |
| 2024/08/28 | 964 | 967 | 942 | 954 | 3,200 |
| 2024/08/27 | 950 | 957 | 940 | 956 | 2,000 |
| 2024/08/26 | 929 | 951 | 920 | 950 | 13,500 |
| 2024/08/23 | 920 | 933 | 917 | 921 | 5,300 |
| 2024/08/22 | 933 | 950 | 920 | 920 | 15,100 |
| 2024/08/21 | 955 | 959 | 940 | 940 | 5,600 |
| 2024/08/20 | 920 | 986 | 918 | 955 | 23,300 |
| 2024/08/19 | 925 | 939 | 917 | 918 | 13,600 |
| 2024/08/16 | 913 | 934 | 913 | 929 | 22,300 |
| 2024/08/15 | 953 | 953 | 905 | 919 | 38,900 |
| 2024/08/14 | 1,220 | 1,250 | 951 | 952 | 293,300 |
| 2024/08/13 | 1,079 | 1,229 | 1,021 | 1,100 | 399,600 |
| 2024/08/09 | 1,090 | 1,135 | 1,011 | 1,135 | 154,200 |
| 2024/08/08 | 834 | 985 | 834 | 985 | 36,100 |
| 2024/08/07 | 813 | 845 | 780 | 835 | 16,500 |
| 2024/08/06 | 794 | 831 | 780 | 798 | 31,700 |
| 2024/08/05 | 839 | 860 | 719 | 719 | 195,500 |
| 2024/08/02 | 1,110 | 1,110 | 990 | 1,019 | 25,800 |
| 2024/08/01 | 1,161 | 1,172 | 1,142 | 1,142 | 2,000 |
| 2024/07/31 | 1,153 | 1,181 | 1,153 | 1,170 | 6,400 |
| 2024/07/30 | 1,173 | 1,195 | 1,172 | 1,195 | 3,900 |
| 2024/07/29 | 1,172 | 1,190 | 1,172 | 1,172 | 2,600 |
| 2024/07/26 | 1,181 | 1,181 | 1,158 | 1,172 | 3,200 |
| 2024/07/25 | 1,165 | 1,177 | 1,143 | 1,177 | 5,700 |
| 2024/07/24 | 1,193 | 1,193 | 1,175 | 1,187 | 2,100 |
| 2024/07/23 | 1,187 | 1,200 | 1,165 | 1,195 | 3,400 |
| 2024/07/22 | 1,175 | 1,201 | 1,174 | 1,187 | 26,300 |
| 2024/07/19 | 1,173 | 1,179 | 1,137 | 1,172 | 2,900 |
| 2024/07/18 | 1,171 | 1,191 | 1,141 | 1,183 | 3,100 |
| 2024/07/17 | 1,189 | 1,200 | 1,176 | 1,176 | 3,700 |
| 2024/07/16 | 1,192 | 1,200 | 1,135 | 1,183 | 6,400 |
| 2024/07/12 | 1,169 | 1,199 | 1,169 | 1,190 | 4,000 |
| 2024/07/11 | 1,184 | 1,193 | 1,159 | 1,177 | 3,400 |
| 2024/07/10 | 1,190 | 1,194 | 1,169 | 1,178 | 2,100 |
| 2024/07/09 | 1,193 | 1,193 | 1,163 | 1,190 | 6,900 |
| 2024/07/08 | 1,179 | 1,199 | 1,171 | 1,188 | 4,700 |
| 2024/07/05 | 1,160 | 1,200 | 1,120 | 1,188 | 4,500 |
| 2024/07/04 | 1,170 | 1,180 | 1,158 | 1,160 | 3,800 |
| 2024/07/03 | 1,166 | 1,195 | 1,156 | 1,170 | 3,800 |
| 2024/07/02 | 1,191 | 1,195 | 1,180 | 1,186 | 1,100 |
| 2024/07/01 | 1,193 | 1,210 | 1,166 | 1,191 | 3,600 |
| 2024/06/28 | 1,201 | 1,227 | 1,201 | 1,211 | 3,200 |
| 2024/06/27 | 1,202 | 1,226 | 1,200 | 1,215 | 3,800 |
| 2024/06/26 | 1,220 | 1,222 | 1,201 | 1,219 | 3,900 |
| 2024/06/25 | 1,207 | 1,210 | 1,185 | 1,210 | 2,600 |
| 2024/06/24 | 1,200 | 1,203 | 1,200 | 1,202 | 2,300 |
| 2024/06/21 | 1,202 | 1,207 | 1,173 | 1,190 | 3,300 |
| 2024/06/20 | 1,180 | 1,217 | 1,180 | 1,202 | 2,900 |
| 2024/06/19 | 1,165 | 1,199 | 1,165 | 1,192 | 3,800 |
| 2024/06/18 | 1,179 | 1,189 | 1,148 | 1,167 | 3,300 |
| 2024/06/17 | 1,180 | 1,206 | 1,125 | 1,174 | 4,900 |
| 2024/06/14 | 1,203 | 1,228 | 1,177 | 1,183 | 4,200 |
| 2024/06/13 | 1,211 | 1,228 | 1,168 | 1,217 | 3,200 |
| 2024/06/12 | 1,197 | 1,228 | 1,195 | 1,211 | 3,300 |
| 2024/06/11 | 1,222 | 1,230 | 1,198 | 1,223 | 1,700 |
| 2024/06/10 | 1,177 | 1,222 | 1,177 | 1,201 | 2,900 |
| 2024/06/07 | 1,184 | 1,210 | 1,160 | 1,179 | 2,100 |
| 2024/06/06 | 1,198 | 1,210 | 1,184 | 1,186 | 2,000 |
| 2024/06/05 | 1,198 | 1,205 | 1,174 | 1,198 | 3,300 |
| 2024/06/04 | 1,170 | 1,199 | 1,170 | 1,198 | 3,800 |
| 2024/06/03 | 1,145 | 1,170 | 1,145 | 1,170 | 4,300 |
| 2024/05/31 | 1,156 | 1,165 | 1,142 | 1,145 | 1,200 |
| 2024/05/30 | 1,130 | 1,165 | 1,106 | 1,156 | 5,300 |
| 2024/05/29 | 1,157 | 1,157 | 1,132 | 1,133 | 2,600 |
| 2024/05/28 | 1,169 | 1,178 | 1,147 | 1,157 | 2,400 |
| 2024/05/27 | 1,194 | 1,194 | 1,159 | 1,178 | 3,600 |
| 2024/05/24 | 1,151 | 1,183 | 1,130 | 1,164 | 7,300 |
| 2024/05/23 | 1,188 | 1,190 | 1,158 | 1,167 | 4,400 |
| 2024/05/22 | 1,168 | 1,187 | 1,162 | 1,178 | 3,600 |
| 2024/05/21 | 1,230 | 1,239 | 1,161 | 1,161 | 6,600 |
| 2024/05/20 | 1,195 | 1,241 | 1,195 | 1,222 | 6,000 |
| 2024/05/17 | 1,221 | 1,222 | 1,180 | 1,197 | 11,300 |
| 2024/05/16 | 1,238 | 1,245 | 1,210 | 1,225 | 8,400 |
| 2024/05/15 | 1,270 | 1,277 | 1,235 | 1,248 | 31,000 |
| 2024/05/14 | 1,160 | 1,210 | 1,160 | 1,210 | 17,900 |
| 2024/05/13 | 1,169 | 1,185 | 1,160 | 1,166 | 3,600 |
| 2024/05/10 | 1,157 | 1,170 | 1,144 | 1,169 | 5,300 |
| 2024/05/09 | 1,190 | 1,193 | 1,174 | 1,174 | 1,900 |
| 2024/05/08 | 1,160 | 1,180 | 1,158 | 1,179 | 5,500 |
| 2024/05/07 | 1,180 | 1,210 | 1,160 | 1,163 | 6,800 |
| 2024/05/02 | 1,131 | 1,166 | 1,131 | 1,160 | 16,600 |
| 2024/05/01 | 1,154 | 1,154 | 1,135 | 1,137 | 5,500 |
| 2024/04/30 | 1,121 | 1,165 | 1,105 | 1,165 | 12,100 |
| 2024/04/26 | 1,182 | 1,182 | 1,130 | 1,130 | 4,200 |
| 2024/04/25 | 1,151 | 1,159 | 1,140 | 1,159 | 6,300 |
| 2024/04/24 | 1,111 | 1,170 | 1,104 | 1,166 | 11,800 |
| 2024/04/23 | 1,106 | 1,116 | 1,090 | 1,090 | 2,600 |
| 2024/04/22 | 1,057 | 1,117 | 1,057 | 1,103 | 9,100 |
| 2024/04/19 | 1,115 | 1,115 | 1,058 | 1,067 | 13,100 |
| 2024/04/18 | 1,105 | 1,126 | 1,095 | 1,126 | 4,500 |
| 2024/04/17 | 1,104 | 1,110 | 1,090 | 1,095 | 5,000 |
| 2024/04/16 | 1,148 | 1,148 | 1,099 | 1,110 | 10,600 |
| 2024/04/15 | 1,129 | 1,134 | 1,109 | 1,124 | 10,100 |
| 2024/04/12 | 1,160 | 1,170 | 1,130 | 1,143 | 11,500 |
| 2024/04/11 | 1,192 | 1,192 | 1,159 | 1,162 | 11,000 |
| 2024/04/10 | 1,199 | 1,335 | 1,181 | 1,205 | 62,200 |
| 2024/04/09 | 1,176 | 1,197 | 1,152 | 1,170 | 6,200 |
| 2024/04/08 | 1,133 | 1,177 | 1,130 | 1,172 | 9,200 |
| 2024/04/05 | 1,154 | 1,156 | 1,100 | 1,136 | 15,900 |
| 2024/04/04 | 1,182 | 1,195 | 1,173 | 1,178 | 4,300 |
| 2024/04/03 | 1,180 | 1,210 | 1,171 | 1,187 | 9,600 |
| 2024/04/02 | 1,221 | 1,221 | 1,180 | 1,183 | 11,700 |
| 2024/04/01 | 1,218 | 1,224 | 1,184 | 1,221 | 11,900 |
| 2024/03/29 | 1,218 | 1,234 | 1,204 | 1,227 | 6,600 |
| 2024/03/28 | 1,228 | 1,237 | 1,200 | 1,223 | 4,800 |
| 2024/03/27 | 1,226 | 1,242 | 1,218 | 1,228 | 14,500 |
| 2024/03/26 | 1,277 | 1,279 | 1,238 | 1,238 | 9,600 |
| 2024/03/25 | 1,275 | 1,282 | 1,253 | 1,258 | 8,600 |
| 2024/03/22 | 1,301 | 1,311 | 1,262 | 1,275 | 11,100 |
| 2024/03/21 | 1,312 | 1,318 | 1,275 | 1,291 | 18,000 |
| 2024/03/19 | 1,280 | 1,320 | 1,266 | 1,300 | 23,200 |
| 2024/03/18 | 1,238 | 1,288 | 1,227 | 1,281 | 13,700 |
| 2024/03/15 | 1,234 | 1,244 | 1,211 | 1,244 | 17,100 |
| 2024/03/14 | 1,240 | 1,253 | 1,225 | 1,247 | 6,400 |
| 2024/03/13 | 1,297 | 1,297 | 1,234 | 1,251 | 12,800 |
| 2024/03/12 | 1,214 | 1,279 | 1,214 | 1,259 | 26,300 |
| 2024/03/11 | 1,267 | 1,291 | 1,220 | 1,222 | 36,600 |
| 2024/03/08 | 1,340 | 1,350 | 1,297 | 1,297 | 14,700 |
| 2024/03/07 | 1,389 | 1,402 | 1,330 | 1,332 | 29,600 |
| 2024/03/06 | 1,361 | 1,424 | 1,340 | 1,405 | 44,200 |
| 2024/03/05 | 1,304 | 1,392 | 1,271 | 1,368 | 56,400 |
| 2024/03/04 | 1,345 | 1,355 | 1,297 | 1,311 | 58,900 |
| 2024/03/01 | 1,394 | 1,408 | 1,360 | 1,374 | 38,400 |
| 2024/02/29 | 1,430 | 1,430 | 1,392 | 1,400 | 34,500 |
| 2024/02/28 | 1,455 | 1,465 | 1,413 | 1,436 | 41,500 |
| 2024/02/27 | 1,435 | 1,470 | 1,414 | 1,428 | 50,100 |
| 2024/02/26 | 1,425 | 1,447 | 1,385 | 1,405 | 64,000 |
| 2024/02/22 | 1,478 | 1,513 | 1,362 | 1,386 | 213,800 |
| 2024/02/21 | 1,390 | 1,393 | 1,358 | 1,382 | 28,500 |
| 2024/02/20 | 1,402 | 1,440 | 1,392 | 1,392 | 28,200 |
| 2024/02/19 | 1,440 | 1,451 | 1,370 | 1,385 | 49,400 |
| 2024/02/16 | 1,369 | 1,532 | 1,369 | 1,410 | 102,900 |
| 2024/02/15 | 1,470 | 1,501 | 1,363 | 1,379 | 135,800 |
| 2024/02/14 | 1,433 | 1,467 | 1,342 | 1,386 | 64,600 |
| 2024/02/13 | 1,488 | 1,488 | 1,422 | 1,463 | 59,300 |
| 2024/02/09 | 1,470 | 1,534 | 1,455 | 1,458 | 86,700 |
| 2024/02/08 | 1,391 | 1,598 | 1,372 | 1,503 | 356,800 |
| 2024/02/07 | 1,413 | 1,445 | 1,362 | 1,374 | 82,100 |
| 2024/02/06 | 1,434 | 1,496 | 1,390 | 1,407 | 383,100 |
| 2024/02/05 | 1,352 | 1,394 | 1,351 | 1,358 | 49,800 |
| 2024/02/02 | 1,336 | 1,404 | 1,320 | 1,360 | 119,800 |
| 2024/02/01 | 1,442 | 1,458 | 1,301 | 1,335 | 327,800 |
| 2024/01/31 | 1,252 | 1,542 | 1,251 | 1,416 | 2,716,700 |
| 2024/01/30 | 1,275 | 1,284 | 1,222 | 1,242 | 75,500 |
| 2024/01/29 | 1,183 | 1,303 | 1,171 | 1,215 | 288,000 |
| 2024/01/26 | 1,239 | 1,396 | 1,188 | 1,200 | 615,300 |
| 2024/01/25 | 1,069 | 1,339 | 1,069 | 1,262 | 1,283,300 |
| 2024/01/24 | 1,024 | 1,042 | 1,024 | 1,039 | 4,300 |
| 2024/01/23 | 1,049 | 1,054 | 1,021 | 1,026 | 6,600 |
| 2024/01/22 | 1,020 | 1,056 | 1,020 | 1,044 | 14,300 |
| 2024/01/19 | 1,005 | 1,036 | 1,005 | 1,015 | 13,500 |
| 2024/01/18 | 1,007 | 1,016 | 1,005 | 1,005 | 5,400 |
| 2024/01/17 | 1,017 | 1,026 | 1,007 | 1,007 | 11,400 |
| 2024/01/16 | 1,026 | 1,040 | 1,012 | 1,017 | 9,900 |
| 2024/01/15 | 1,024 | 1,030 | 1,007 | 1,025 | 8,200 |
| 2024/01/12 | 1,046 | 1,056 | 1,022 | 1,024 | 13,000 |
| 2024/01/11 | 1,045 | 1,063 | 1,045 | 1,050 | 9,300 |
| 2024/01/10 | 1,035 | 1,050 | 1,034 | 1,040 | 8,300 |
| 2024/01/09 | 1,029 | 1,053 | 1,002 | 1,030 | 10,900 |
| 2024/01/05 | 1,066 | 1,080 | 1,020 | 1,029 | 25,600 |
| 2024/01/04 | 1,048 | 1,105 | 1,048 | 1,088 | 12,100 |