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
2026/06/17 787 798 781 798 2,200
2026/06/16 811 811 799 799 1,600
2026/06/15 790 790 779 781 5,600
2026/06/12 787 820 787 790 3,900
2026/06/11 808 808 789 789 3,100
2026/06/10 802 807 802 807 300
2026/06/09 806 807 806 807 1,200
2026/06/08 820 821 810 810 1,200
2026/06/04 821 840 821 823 500
2026/06/03 835 836 824 824 2,400
2026/06/02 845 845 831 835 1,700
2026/06/01 848 875 848 858 3,500
2026/05/29 835 848 827 848 2,100
2026/05/28 850 866 836 850 4,500
2026/05/27 849 849 848 849 700
2026/05/26 839 846 836 846 2,500
2026/05/25 836 836 827 836 2,000
2026/05/22 829 845 828 836 2,800
2026/05/21 813 821 813 821 1,300
2026/05/20 854 854 811 824 7,000
2026/05/19 824 824 824 824 300
2026/05/18 826 849 814 839 4,400
2026/05/15 805 813 805 812 1,100
2026/05/14 809 815 808 812 800
2026/05/13 817 817 800 815 2,500
2026/05/12 801 810 801 810 3,200
2026/05/11 816 816 800 801 7,600
2026/05/08 805 824 801 819 3,800
2026/05/07 812 826 805 805 4,500
2026/05/01 830 830 810 820 5,200
2026/04/30 840 840 827 827 7,200
2026/04/28 847 847 840 843 3,700
2026/04/27 854 854 841 847 3,800
2026/04/24 866 866 856 856 900
2026/04/23 872 874 840 857 2,700
2026/04/22 874 874 865 865 1,600
2026/04/21 874 874 874 874 100
2026/04/20 877 880 874 874 1,200
2026/04/17 883 883 876 877 500
2026/04/16 876 885 871 874 4,000
2026/04/15 874 880 874 875 1,500
2026/04/14 888 888 881 883 1,400
2026/04/13 890 895 888 888 1,000
2026/04/10 891 897 890 890 1,600
2026/04/09 902 902 891 891 600
2026/04/08 898 906 889 906 1,500
2026/04/07 898 898 898 898 500
2026/04/06 883 889 883 889 500
2026/04/03 890 898 889 889 1,900
2026/03/27 914 925 906 910 4,300
2026/03/26 915 915 905 914 2,700
2026/03/25 901 913 887 913 2,500
2026/03/24 892 904 892 900 1,300
2026/03/23 905 905 890 890 7,100
2026/03/19 920 920 905 905 2,400
2026/03/18 907 907 907 907 100
2026/03/17 907 907 905 905 1,100
2026/03/16 907 907 902 907 1,000
2026/03/13 913 913 902 907 1,300
2026/03/12 906 913 906 913 700
2026/03/11 909 925 907 925 2,600
2026/03/10 908 917 901 909 1,900
2026/03/09 914 914 860 893 5,900
2026/03/06 903 920 903 914 1,400
2026/03/05 901 904 901 903 600
2026/03/04 917 918 858 886 7,500
2026/03/03 930 934 924 932 900
2026/03/02 930 938 920 930 2,700
2026/02/27 919 929 915 924 2,500
2026/02/26 930 930 914 928 3,400
2026/02/25 917 930 917 927 500
2026/02/24 917 920 913 917 1,700
2026/02/20 914 924 912 912 1,400
2026/02/19 918 927 913 914 1,300
2026/02/18 920 924 918 918 1,500
2026/02/17 915 920 914 920 1,500
2026/02/16 915 935 915 935 2,500
2026/02/13 925 930 920 920 2,500
2026/02/12 928 934 920 920 1,800
2026/02/10 919 924 916 924 1,200
2026/02/09 908 930 908 920 2,300
2026/02/06 902 924 902 923 1,800
2026/02/05 904 904 900 902 1,100
2026/02/04 907 907 907 907 700
2026/02/03 898 914 898 914 800
2026/02/02 909 920 908 908 600
2026/01/30 900 901 900 900 800
2026/01/29 911 912 897 901 2,100
2026/01/28 932 932 910 910 2,600
2026/01/27 938 938 932 933 1,900
2026/01/26 938 938 923 923 1,900
2026/01/23 920 930 920 930 2,000
2026/01/22 932 935 920 920 1,600
2026/01/21 921 934 921 924 1,400
2026/01/20 932 933 920 933 1,200
2026/01/19 915 934 907 926 4,000
2026/01/16 937 937 915 915 2,900
2026/01/15 928 932 915 932 4,000
2026/01/14 919 934 919 925 1,100
2026/01/13 931 931 910 910 3,500
2026/01/09 920 924 919 919 1,200
2026/01/08 931 931 920 920 900
2026/01/07 910 940 910 929 2,900
2026/01/06 890 906 890 906 2,900
2026/01/05 892 900 889 891 3,300
2025/12/30 889 890 880 884 1,800
2025/12/29 850 887 848 887 5,300
2025/12/26 853 853 834 850 12,100
2025/12/25 869 869 832 846 14,000
2025/12/24 880 880 856 869 7,300
2025/12/23 879 884 870 875 3,700
2025/12/22 876 880 872 879 4,800
2025/12/19 882 882 877 879 2,100
2025/12/18 877 880 875 880 4,300
2025/12/17 869 877 869 877 3,400
2025/12/16 862 877 862 869 5,200
2025/12/15 876 878 861 861 3,000
2025/12/12 884 884 872 875 1,900
2025/12/11 888 888 875 880 2,900
2025/12/10 885 890 884 884 1,700
2025/12/09 890 908 884 884 6,300
2025/12/08 901 902 891 896 1,200
2025/12/05 902 903 898 898 2,700
2025/12/04 903 905 903 904 1,300
2025/12/03 898 909 898 903 2,300
2025/12/02 885 895 880 895 3,100
2025/12/01 890 890 882 888 2,300
2025/11/28 868 887 868 887 4,300
2025/11/27 870 872 864 870 4,600
2025/11/26 868 874 860 869 6,100
2025/11/25 882 882 860 860 9,300
2025/11/21 889 890 855 867 7,000
2025/11/20 902 902 890 896 1,900
2025/11/19 888 899 886 896 2,200
2025/11/18 897 899 880 889 6,400
2025/11/17 897 902 885 897 5,600
2025/11/14 902 915 900 900 9,200
2025/11/13 929 929 907 915 6,300
2025/11/12 932 947 927 929 2,600
2025/11/11 944 950 918 932 4,900
2025/11/10 951 951 944 944 1,300
2025/11/07 954 954 942 947 2,500
2025/11/06 955 959 950 952 1,900
2025/11/05 962 962 954 959 1,000
2025/11/04 967 967 952 952 3,000
2025/10/31 958 958 953 953 900
2025/10/30 955 958 951 958 3,200
2025/10/29 963 968 960 962 2,600
2025/10/28 974 974 962 965 2,500
2025/10/27 976 976 962 962 2,900
2025/10/24 963 973 962 973 1,400
2025/10/23 966 969 963 963 2,000
2025/10/22 968 975 965 974 1,200
2025/10/21 979 979 964 965 3,300
2025/10/20 983 987 969 981 3,400
2025/10/17 975 976 969 970 3,800
2025/10/16 989 989 976 976 2,500
2025/10/15 978 987 978 979 1,900
2025/10/14 981 989 977 979 2,600
2025/10/10 981 991 978 981 1,200
2025/10/09 985 1,000 978 981 3,100
2025/10/08 1,000 1,000 977 989 5,100
2025/10/07 974 1,000 974 1,000 3,900
2025/10/06 997 1,000 971 974 9,600
2025/10/03 983 1,019 983 998 4,100
2025/10/02 1,006 1,020 985 985 5,500
2025/10/01 1,026 1,026 986 994 10,000
2025/09/30 1,051 1,051 1,025 1,026 4,900
2025/09/29 1,033 1,090 1,012 1,053 25,600
2025/09/26 1,144 1,148 1,127 1,148 15,900
2025/09/25 1,119 1,131 1,119 1,125 7,600
2025/09/24 1,125 1,125 1,110 1,121 11,900
2025/09/22 1,112 1,112 1,087 1,095 5,900
2025/09/19 1,113 1,113 1,086 1,086 3,700
2025/09/18 1,087 1,099 1,080 1,083 6,800
2025/09/17 1,091 1,124 1,082 1,085 14,100
2025/09/16 1,100 1,100 1,089 1,091 7,800
2025/09/12 1,086 1,110 1,086 1,100 2,900
2025/09/11 1,082 1,099 1,082 1,097 2,600
2025/09/10 1,081 1,090 1,075 1,090 4,900
2025/09/09 1,095 1,099 1,081 1,081 6,300
2025/09/08 1,114 1,114 1,096 1,099 3,200
2025/09/05 1,094 1,105 1,094 1,096 1,900
2025/09/04 1,111 1,113 1,092 1,106 3,500
2025/09/03 1,098 1,108 1,094 1,094 2,900
2025/09/02 1,095 1,105 1,095 1,105 3,800
2025/09/01 1,097 1,106 1,095 1,095 3,200
2025/08/29 1,117 1,117 1,096 1,104 3,300
2025/08/28 1,092 1,110 1,092 1,110 4,000
2025/08/27 1,115 1,115 1,105 1,111 2,200
2025/08/26 1,114 1,115 1,099 1,104 3,300
2025/08/25 1,091 1,100 1,090 1,099 3,200
2025/08/22 1,088 1,113 1,080 1,091 7,700
2025/08/21 1,071 1,092 1,071 1,086 7,500
2025/08/20 1,072 1,075 1,055 1,064 5,700
2025/08/19 1,052 1,085 1,052 1,065 10,700
2025/08/18 1,101 1,101 1,007 1,029 26,800
2025/08/15 1,125 1,127 1,097 1,101 12,600
2025/08/14 1,136 1,142 1,134 1,141 3,500
2025/08/13 1,145 1,146 1,134 1,134 3,200

このページの先頭へ