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
2019/12/30 1,660 1,660 1,633 1,640 11,400
2019/12/27 1,690 1,695 1,660 1,678 13,300
2019/12/26 1,624 1,714 1,624 1,698 54,800
2019/12/25 1,600 1,649 1,589 1,649 26,400
2019/12/24 1,619 1,619 1,592 1,603 16,900
2019/12/23 1,610 1,628 1,597 1,619 20,400
2019/12/20 1,651 1,651 1,600 1,625 27,600
2019/12/19 1,670 1,684 1,650 1,651 13,100
2019/12/18 1,705 1,705 1,665 1,684 14,900
2019/12/17 1,735 1,746 1,685 1,711 8,200
2019/12/16 1,676 1,698 1,676 1,695 9,500
2019/12/13 1,784 1,784 1,672 1,672 33,800
2019/12/12 1,813 1,813 1,751 1,764 25,300
2019/12/11 1,859 1,860 1,803 1,814 16,700
2019/12/10 1,887 1,920 1,831 1,843 20,600
2019/12/09 1,931 1,938 1,831 1,863 36,000
2019/12/06 2,081 2,159 1,915 1,931 198,500
2019/12/05 1,881 2,035 1,854 2,010 75,000
2019/12/04 1,870 1,870 1,818 1,852 24,200
2019/12/03 1,966 1,966 1,882 1,890 35,900
2019/12/02 2,050 2,050 1,919 1,919 74,200
2019/11/29 1,838 2,033 1,828 2,026 194,400
2019/11/28 1,639 1,798 1,622 1,798 102,500
2019/11/27 1,596 1,613 1,590 1,609 7,100
2019/11/26 1,620 1,620 1,595 1,596 13,900
2019/11/25 1,560 1,620 1,560 1,611 13,600
2019/11/22 1,565 1,575 1,560 1,574 6,400
2019/11/21 1,562 1,563 1,542 1,552 5,600
2019/11/20 1,572 1,575 1,559 1,566 7,000
2019/11/19 1,569 1,590 1,550 1,582 14,600
2019/11/18 1,600 1,610 1,560 1,569 16,200
2019/11/15 1,660 1,660 1,597 1,598 22,200
2019/11/14 1,730 1,730 1,681 1,681 9,700
2019/11/13 1,770 1,770 1,723 1,737 8,600
2019/11/12 1,755 1,758 1,744 1,750 3,700
2019/11/11 1,738 1,770 1,725 1,740 6,700
2019/11/08 1,787 1,787 1,711 1,725 13,800
2019/11/07 1,747 1,770 1,747 1,755 7,000
2019/11/06 1,732 1,757 1,732 1,746 9,700
2019/11/05 1,714 1,785 1,701 1,732 24,700
2019/11/01 1,710 1,715 1,699 1,709 6,600
2019/10/31 1,732 1,790 1,725 1,728 13,900
2019/10/30 1,740 1,770 1,725 1,732 19,700
2019/10/29 1,717 1,728 1,713 1,720 11,100
2019/10/28 1,695 1,709 1,688 1,695 5,500
2019/10/25 1,668 1,707 1,665 1,688 9,100
2019/10/24 1,681 1,703 1,673 1,674 3,600
2019/10/23 1,690 1,700 1,678 1,680 9,500
2019/10/21 1,666 1,708 1,666 1,690 7,600
2019/10/18 1,705 1,715 1,682 1,692 11,100
2019/10/17 1,753 1,753 1,666 1,705 13,500
2019/10/16 1,779 1,793 1,760 1,760 9,300
2019/10/15 1,735 1,777 1,730 1,757 6,900
2019/10/11 1,717 1,749 1,713 1,729 9,900
2019/10/10 1,743 1,750 1,716 1,716 9,200
2019/10/09 1,767 1,767 1,742 1,753 4,900
2019/10/08 1,748 1,790 1,735 1,761 8,000
2019/10/07 1,750 1,750 1,712 1,730 11,300
2019/10/04 1,712 1,743 1,707 1,728 22,300
2019/10/03 1,784 1,784 1,722 1,731 15,500
2019/10/02 1,841 1,841 1,781 1,784 22,000
2019/10/01 1,866 1,880 1,830 1,841 11,300
2019/09/30 1,846 1,895 1,846 1,848 7,300
2019/09/27 1,902 1,902 1,843 1,861 19,000
2019/09/26 1,967 2,017 1,881 1,886 27,400
2019/09/25 1,878 1,969 1,863 1,954 22,900
2019/09/24 1,869 1,885 1,857 1,860 11,300
2019/09/20 1,919 1,919 1,880 1,881 5,500
2019/09/19 1,875 1,927 1,875 1,881 5,900
2019/09/18 1,927 1,940 1,873 1,874 9,500
2019/09/17 1,904 1,943 1,882 1,927 7,700
2019/09/13 1,981 1,981 1,922 1,922 14,900
2019/09/12 2,041 2,060 1,965 1,981 15,400
2019/09/11 2,029 2,060 2,014 2,016 6,400
2019/09/10 2,025 2,075 2,016 2,016 11,500
2019/09/09 2,055 2,081 2,013 2,043 10,800
2019/09/06 2,165 2,186 2,057 2,060 56,100
2019/09/05 2,175 2,287 2,136 2,215 27,700
2019/09/04 2,218 2,230 2,141 2,173 27,800
2019/09/03 2,280 2,290 2,201 2,254 28,300
2019/09/02 2,100 2,288 2,050 2,287 63,100
2019/08/30 2,100 2,134 2,011 2,030 17,000
2019/08/29 2,051 2,149 2,042 2,100 27,200
2019/08/28 2,249 2,249 2,101 2,101 46,500
2019/08/27 2,048 2,219 2,015 2,184 37,900
2019/08/26 2,049 2,081 1,980 1,990 26,600
2019/08/23 1,922 2,140 1,921 2,113 54,900
2019/08/22 1,942 2,015 1,923 1,936 12,600
2019/08/21 1,929 1,972 1,890 1,958 13,400
2019/08/20 1,875 1,930 1,868 1,929 13,900
2019/08/19 1,920 1,920 1,871 1,877 9,900
2019/08/16 1,932 1,949 1,909 1,919 8,200
2019/08/15 1,967 1,991 1,930 1,932 26,300
2019/08/14 2,013 2,078 2,013 2,025 25,400
2019/08/13 2,082 2,348 2,060 2,187 16,800
2019/08/09 2,242 2,242 2,122 2,122 16,400
2019/08/08 2,112 2,250 2,112 2,242 23,300
2019/08/07 2,077 2,124 2,059 2,111 11,300
2019/08/06 2,043 2,145 2,011 2,076 27,600
2019/08/05 2,261 2,261 2,106 2,159 32,000
2019/08/02 2,271 2,297 2,163 2,265 40,300
2019/08/01 2,280 2,330 2,280 2,302 11,600
2019/07/31 2,264 2,300 2,253 2,300 11,700
2019/07/30 2,331 2,334 2,286 2,286 13,100
2019/07/29 2,362 2,362 2,331 2,349 7,200
2019/07/26 2,362 2,362 2,290 2,330 12,100
2019/07/25 2,418 2,428 2,334 2,359 23,200
2019/07/24 2,452 2,485 2,418 2,423 27,400
2019/07/23 2,370 2,459 2,370 2,459 29,100
2019/07/22 2,385 2,408 2,315 2,370 29,100
2019/07/19 2,351 2,417 2,338 2,410 46,300
2019/07/18 2,270 2,337 2,232 2,332 49,700
2019/07/17 2,311 2,340 2,251 2,276 55,400
2019/07/16 2,481 2,486 2,303 2,303 76,900
2019/07/12 2,561 2,574 2,469 2,485 67,800
2019/07/11 2,639 2,650 2,555 2,555 57,100
2019/07/10 2,675 2,724 2,601 2,622 65,700
2019/07/09 2,880 2,884 2,676 2,679 106,800
2019/07/08 2,838 2,885 2,786 2,850 59,300
2019/07/05 2,804 2,828 2,765 2,805 70,700
2019/07/04 2,935 2,935 2,828 2,841 88,900
2019/07/03 2,960 2,999 2,882 2,904 143,900
2019/07/02 2,851 3,015 2,849 3,015 213,100
2019/07/01 2,776 2,865 2,760 2,849 178,800
2019/06/28 2,872 3,035 2,821 2,844 632,700
2019/06/27 3,215 3,265 2,881 2,919 673,700
2019/06/26 3,615 3,725 3,050 3,075 1,930,900
2019/06/25 3,430 3,835 3,240 3,740 715,500

このページの先頭へ