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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,136 | 1,148 | 1,136 | 1,141 | 1,400 |
| 2025/07/30 | 1,144 | 1,148 | 1,138 | 1,138 | 3,000 |
| 2025/07/29 | 1,143 | 1,150 | 1,125 | 1,140 | 4,800 |
| 2025/07/28 | 1,152 | 1,159 | 1,136 | 1,157 | 5,100 |
| 2025/07/25 | 1,163 | 1,170 | 1,127 | 1,127 | 12,400 |
| 2025/07/24 | 1,114 | 1,140 | 1,113 | 1,140 | 7,900 |
| 2025/07/23 | 1,111 | 1,114 | 1,100 | 1,107 | 7,900 |
| 2025/07/22 | 1,075 | 1,100 | 1,066 | 1,099 | 9,100 |
| 2025/07/18 | 1,044 | 1,058 | 1,036 | 1,045 | 3,800 |
| 2025/07/17 | 1,049 | 1,107 | 1,020 | 1,036 | 27,200 |
| 2025/07/16 | 1,040 | 1,046 | 1,038 | 1,046 | 4,300 |
| 2025/07/15 | 1,041 | 1,041 | 1,034 | 1,040 | 2,600 |
| 2025/07/14 | 1,038 | 1,043 | 1,033 | 1,043 | 3,700 |
| 2025/07/11 | 1,036 | 1,038 | 1,034 | 1,036 | 2,200 |
| 2025/07/10 | 1,042 | 1,042 | 1,035 | 1,036 | 2,700 |
| 2025/07/09 | 1,034 | 1,042 | 1,034 | 1,042 | 2,200 |
| 2025/07/08 | 1,033 | 1,036 | 1,030 | 1,036 | 2,700 |
| 2025/07/07 | 1,025 | 1,034 | 1,025 | 1,033 | 1,900 |
| 2025/07/04 | 1,031 | 1,031 | 1,025 | 1,025 | 1,100 |
| 2025/07/03 | 1,027 | 1,029 | 1,022 | 1,029 | 1,800 |
| 2025/07/02 | 1,027 | 1,031 | 1,021 | 1,027 | 4,100 |
| 2025/07/01 | 1,034 | 1,035 | 1,027 | 1,027 | 3,200 |
| 2025/06/30 | 1,032 | 1,034 | 1,031 | 1,034 | 5,200 |
| 2025/06/27 | 1,031 | 1,031 | 1,020 | 1,021 | 5,800 |
| 2025/06/26 | 1,031 | 1,032 | 1,021 | 1,023 | 6,100 |
| 2025/06/25 | 1,030 | 1,030 | 1,028 | 1,030 | 2,600 |
| 2025/06/24 | 1,032 | 1,035 | 1,030 | 1,030 | 2,600 |
| 2025/06/23 | 1,035 | 1,035 | 1,021 | 1,032 | 5,600 |
| 2025/06/20 | 1,034 | 1,034 | 1,032 | 1,033 | 1,600 |
| 2025/06/19 | 1,034 | 1,036 | 1,030 | 1,036 | 5,000 |
| 2025/06/18 | 1,021 | 1,034 | 1,021 | 1,033 | 6,400 |
| 2025/06/17 | 1,019 | 1,022 | 1,018 | 1,019 | 2,600 |
| 2025/06/16 | 1,046 | 1,046 | 1,017 | 1,017 | 6,300 |
| 2025/06/13 | 1,024 | 1,025 | 1,016 | 1,016 | 2,000 |
| 2025/06/12 | 1,023 | 1,035 | 1,022 | 1,024 | 1,900 |
| 2025/06/11 | 1,034 | 1,038 | 1,011 | 1,023 | 7,100 |
| 2025/06/10 | 1,045 | 1,045 | 1,032 | 1,033 | 5,800 |
| 2025/06/09 | 1,031 | 1,047 | 1,031 | 1,033 | 2,100 |
| 2025/06/06 | 1,031 | 1,047 | 1,030 | 1,030 | 4,700 |
| 2025/06/05 | 1,035 | 1,050 | 1,030 | 1,030 | 6,800 |
| 2025/06/04 | 1,030 | 1,042 | 1,027 | 1,039 | 3,800 |
| 2025/06/03 | 1,040 | 1,048 | 1,026 | 1,026 | 8,900 |
| 2025/06/02 | 1,020 | 1,035 | 1,014 | 1,035 | 8,800 |
| 2025/05/30 | 1,024 | 1,037 | 1,005 | 1,020 | 7,900 |
| 2025/05/29 | 1,032 | 1,043 | 1,013 | 1,042 | 12,500 |
| 2025/05/28 | 973 | 1,074 | 973 | 1,030 | 56,600 |
| 2025/05/27 | 954 | 978 | 954 | 973 | 9,600 |
| 2025/05/26 | 965 | 966 | 952 | 954 | 8,800 |
| 2025/05/23 | 944 | 965 | 944 | 965 | 5,600 |
| 2025/05/22 | 923 | 953 | 922 | 944 | 15,500 |
| 2025/05/21 | 910 | 943 | 905 | 927 | 17,400 |
| 2025/05/20 | 968 | 975 | 922 | 922 | 28,700 |
| 2025/05/19 | 1,020 | 1,022 | 916 | 968 | 143,800 |
| 2025/05/16 | 972 | 972 | 972 | 972 | 5,100 |
| 2025/05/15 | 821 | 839 | 820 | 822 | 4,600 |
| 2025/05/14 | 803 | 825 | 802 | 806 | 4,000 |
| 2025/05/13 | 804 | 820 | 802 | 818 | 1,900 |
| 2025/05/12 | 792 | 846 | 790 | 801 | 4,000 |
| 2025/05/09 | 780 | 792 | 780 | 792 | 700 |
| 2025/05/08 | 794 | 794 | 781 | 781 | 300 |
| 2025/05/07 | 789 | 795 | 775 | 794 | 2,700 |
| 2025/05/02 | 798 | 839 | 795 | 795 | 3,400 |
| 2025/05/01 | 799 | 805 | 798 | 799 | 600 |
| 2025/04/30 | 792 | 806 | 792 | 806 | 300 |
| 2025/04/28 | 820 | 820 | 792 | 792 | 4,100 |
| 2025/04/25 | 794 | 811 | 794 | 811 | 600 |
| 2025/04/24 | 814 | 814 | 792 | 793 | 4,100 |
| 2025/04/23 | 828 | 932 | 807 | 812 | 86,700 |
| 2025/04/22 | 834 | 834 | 819 | 828 | 3,500 |
| 2025/04/21 | 785 | 870 | 772 | 819 | 20,300 |
| 2025/04/18 | 738 | 785 | 736 | 785 | 2,000 |
| 2025/04/17 | 750 | 750 | 750 | 750 | 500 |
| 2025/04/16 | 733 | 733 | 730 | 730 | 500 |
| 2025/04/15 | 723 | 767 | 723 | 734 | 1,300 |
| 2025/04/14 | 727 | 727 | 720 | 722 | 700 |
| 2025/04/11 | 701 | 715 | 700 | 715 | 800 |
| 2025/04/10 | 720 | 723 | 702 | 702 | 4,000 |
| 2025/04/09 | 687 | 690 | 650 | 650 | 8,300 |
| 2025/04/08 | 657 | 710 | 657 | 705 | 2,000 |
| 2025/04/07 | 630 | 660 | 625 | 630 | 9,900 |
| 2025/04/04 | 753 | 782 | 701 | 735 | 5,900 |
| 2025/04/03 | 783 | 795 | 762 | 775 | 2,100 |
| 2025/04/02 | 802 | 807 | 779 | 807 | 4,800 |
| 2025/03/31 | 826 | 826 | 803 | 804 | 2,300 |
| 2025/03/28 | 815 | 815 | 812 | 813 | 600 |
| 2025/03/27 | 817 | 817 | 810 | 815 | 2,400 |
| 2025/03/26 | 835 | 835 | 808 | 817 | 8,500 |
| 2025/03/25 | 825 | 830 | 812 | 820 | 1,800 |
| 2025/03/24 | 830 | 830 | 827 | 827 | 700 |
| 2025/03/21 | 819 | 855 | 819 | 830 | 4,500 |
| 2025/03/19 | 836 | 836 | 811 | 819 | 3,600 |
| 2025/03/18 | 813 | 835 | 811 | 835 | 4,200 |
| 2025/03/17 | 818 | 821 | 811 | 811 | 1,300 |
| 2025/03/14 | 810 | 812 | 810 | 812 | 1,000 |
| 2025/03/13 | 810 | 812 | 809 | 810 | 1,300 |
| 2025/03/12 | 797 | 807 | 797 | 804 | 1,300 |
| 2025/03/11 | 798 | 802 | 794 | 796 | 2,700 |
| 2025/03/10 | 801 | 814 | 798 | 798 | 1,400 |
| 2025/03/07 | 798 | 801 | 798 | 800 | 1,900 |
| 2025/03/06 | 813 | 813 | 801 | 801 | 2,500 |
| 2025/03/05 | 803 | 805 | 801 | 801 | 3,500 |
| 2025/03/04 | 806 | 806 | 805 | 805 | 2,000 |
| 2025/03/03 | 800 | 830 | 800 | 818 | 4,600 |
| 2025/02/28 | 810 | 811 | 800 | 805 | 2,300 |
| 2025/02/27 | 813 | 821 | 810 | 818 | 4,900 |
| 2025/02/26 | 827 | 827 | 819 | 819 | 2,500 |
| 2025/02/25 | 832 | 832 | 810 | 826 | 2,300 |
| 2025/02/21 | 809 | 820 | 809 | 820 | 1,100 |
| 2025/02/20 | 811 | 820 | 811 | 820 | 2,500 |
| 2025/02/19 | 812 | 820 | 808 | 818 | 4,600 |
| 2025/02/18 | 835 | 835 | 814 | 814 | 3,500 |
| 2025/02/17 | 803 | 826 | 803 | 825 | 5,500 |
| 2025/02/14 | 781 | 835 | 778 | 803 | 28,300 |
| 2025/02/13 | 893 | 915 | 893 | 901 | 8,000 |
| 2025/02/12 | 895 | 900 | 877 | 897 | 5,900 |
| 2025/02/10 | 898 | 899 | 890 | 890 | 2,600 |
| 2025/02/07 | 896 | 904 | 889 | 890 | 4,600 |
| 2025/02/06 | 880 | 883 | 880 | 883 | 300 |
| 2025/02/05 | 876 | 903 | 873 | 879 | 1,600 |
| 2025/02/04 | 892 | 892 | 886 | 886 | 1,900 |
| 2025/02/03 | 900 | 900 | 888 | 888 | 1,900 |
| 2025/01/31 | 869 | 905 | 866 | 901 | 2,700 |
| 2025/01/30 | 898 | 903 | 872 | 876 | 1,200 |
| 2025/01/29 | 887 | 902 | 887 | 893 | 2,100 |
| 2025/01/28 | 881 | 890 | 860 | 889 | 2,100 |
| 2025/01/27 | 899 | 899 | 868 | 896 | 2,800 |
| 2025/01/24 | 863 | 895 | 861 | 895 | 3,200 |
| 2025/01/23 | 856 | 859 | 851 | 859 | 1,700 |
| 2025/01/22 | 870 | 890 | 864 | 871 | 4,000 |
| 2025/01/21 | 878 | 880 | 855 | 855 | 1,600 |
| 2025/01/20 | 854 | 878 | 854 | 878 | 1,900 |
| 2025/01/17 | 850 | 855 | 850 | 855 | 700 |
| 2025/01/16 | 847 | 853 | 847 | 853 | 500 |
| 2025/01/15 | 842 | 846 | 842 | 846 | 500 |
| 2025/01/14 | 840 | 849 | 840 | 842 | 500 |
| 2025/01/10 | 839 | 843 | 839 | 840 | 300 |
| 2025/01/09 | 867 | 867 | 831 | 851 | 1,900 |
| 2025/01/08 | 867 | 877 | 866 | 867 | 1,400 |
| 2025/01/07 | 870 | 870 | 855 | 867 | 2,000 |
| 2025/01/06 | 843 | 862 | 837 | 862 | 1,700 |
| 2024/12/30 | 849 | 851 | 847 | 847 | 1,700 |
| 2024/12/27 | 841 | 845 | 832 | 844 | 2,700 |
| 2024/12/26 | 844 | 847 | 829 | 841 | 6,500 |
| 2024/12/25 | 832 | 840 | 818 | 839 | 9,200 |
| 2024/12/24 | 842 | 854 | 818 | 832 | 9,300 |
| 2024/12/23 | 856 | 856 | 853 | 855 | 900 |
| 2024/12/20 | 857 | 866 | 840 | 856 | 4,600 |
| 2024/12/19 | 837 | 866 | 837 | 858 | 5,200 |
| 2024/12/18 | 855 | 857 | 832 | 852 | 5,100 |
| 2024/12/17 | 872 | 872 | 850 | 856 | 2,200 |
| 2024/12/16 | 874 | 874 | 864 | 870 | 2,700 |
| 2024/12/13 | 866 | 885 | 866 | 879 | 3,000 |
| 2024/12/12 | 866 | 874 | 850 | 851 | 4,000 |
| 2024/12/11 | 888 | 889 | 863 | 866 | 1,600 |
| 2024/12/10 | 917 | 917 | 862 | 889 | 6,700 |
| 2024/12/09 | 860 | 894 | 845 | 894 | 6,800 |
| 2024/12/06 | 829 | 879 | 829 | 850 | 16,000 |
| 2024/12/05 | 822 | 822 | 814 | 814 | 4,400 |
| 2024/12/04 | 828 | 828 | 820 | 820 | 4,100 |
| 2024/12/03 | 820 | 830 | 820 | 828 | 2,100 |
| 2024/12/02 | 830 | 831 | 819 | 820 | 3,000 |
| 2024/11/29 | 829 | 839 | 829 | 830 | 1,000 |
| 2024/11/28 | 830 | 846 | 824 | 836 | 3,400 |
| 2024/11/27 | 824 | 850 | 824 | 845 | 2,000 |
| 2024/11/26 | 843 | 846 | 825 | 839 | 2,700 |
| 2024/11/25 | 831 | 845 | 820 | 835 | 4,200 |
| 2024/11/22 | 826 | 848 | 826 | 831 | 2,100 |
| 2024/11/21 | 843 | 845 | 830 | 832 | 2,500 |
| 2024/11/20 | 842 | 858 | 842 | 843 | 2,000 |
| 2024/11/19 | 842 | 842 | 842 | 842 | 1,300 |
| 2024/11/18 | 837 | 855 | 837 | 842 | 2,200 |
| 2024/11/15 | 859 | 894 | 851 | 852 | 11,200 |
| 2024/11/14 | 826 | 849 | 826 | 848 | 4,300 |
| 2024/11/13 | 822 | 830 | 816 | 826 | 1,900 |
| 2024/11/12 | 811 | 830 | 811 | 822 | 2,200 |
| 2024/11/11 | 832 | 832 | 815 | 818 | 1,000 |
| 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 |