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
2020/12/30 1,282 1,353 1,266 1,353 8,700
2020/12/29 1,197 1,297 1,197 1,280 18,700
2020/12/28 1,291 1,298 1,180 1,185 24,200
2020/12/25 1,256 1,283 1,249 1,268 12,900
2020/12/24 1,201 1,290 1,200 1,279 16,200
2020/12/23 1,170 1,228 1,170 1,210 11,300
2020/12/22 1,292 1,295 1,190 1,200 24,600
2020/12/21 1,397 1,398 1,318 1,332 15,100
2020/12/18 1,285 1,350 1,270 1,348 13,000
2020/12/17 1,284 1,284 1,253 1,284 6,400
2020/12/16 1,226 1,274 1,205 1,274 11,900
2020/12/15 1,216 1,229 1,209 1,215 5,300
2020/12/14 1,211 1,247 1,211 1,230 10,400
2020/12/11 1,265 1,265 1,199 1,218 17,100
2020/12/10 1,272 1,272 1,211 1,221 17,500
2020/12/09 1,311 1,324 1,272 1,272 9,200
2020/12/08 1,328 1,340 1,310 1,316 5,000
2020/12/07 1,350 1,350 1,312 1,315 15,500
2020/12/04 1,402 1,415 1,391 1,397 12,200
2020/12/03 1,420 1,424 1,410 1,419 7,900
2020/12/02 1,415 1,424 1,395 1,417 5,800
2020/12/01 1,418 1,419 1,380 1,419 8,900
2020/11/30 1,408 1,424 1,390 1,408 7,300
2020/11/27 1,411 1,433 1,403 1,403 5,100
2020/11/26 1,415 1,440 1,400 1,434 4,900
2020/11/25 1,458 1,458 1,406 1,415 6,600
2020/11/24 1,425 1,500 1,420 1,432 9,400
2020/11/20 1,403 1,450 1,403 1,419 3,400
2020/11/19 1,452 1,455 1,398 1,412 12,200
2020/11/18 1,488 1,490 1,460 1,473 3,900
2020/11/17 1,491 1,525 1,480 1,486 14,800
2020/11/16 1,489 1,505 1,466 1,492 10,600
2020/11/13 1,534 1,534 1,472 1,489 11,500
2020/11/12 1,596 1,600 1,500 1,515 21,800
2020/11/11 1,584 1,614 1,550 1,596 16,900
2020/11/10 1,616 1,632 1,540 1,544 13,800
2020/11/09 1,643 1,643 1,600 1,620 6,100
2020/11/06 1,581 1,583 1,556 1,565 5,500
2020/11/05 1,599 1,618 1,520 1,570 11,000
2020/11/04 1,536 1,574 1,514 1,563 5,900
2020/11/02 1,498 1,526 1,489 1,514 6,000
2020/10/30 1,510 1,539 1,452 1,498 17,500
2020/10/29 1,500 1,532 1,489 1,523 8,800
2020/10/28 1,534 1,563 1,517 1,524 9,300
2020/10/27 1,484 1,564 1,470 1,550 23,100
2020/10/26 1,639 1,639 1,516 1,524 25,700
2020/10/23 1,665 1,668 1,550 1,645 28,100
2020/10/22 1,796 1,796 1,633 1,685 19,600
2020/10/21 1,816 1,834 1,776 1,776 12,400
2020/10/20 1,806 1,850 1,765 1,811 33,000
2020/10/19 1,721 1,824 1,714 1,821 27,900
2020/10/16 1,768 1,787 1,690 1,721 21,900
2020/10/15 1,760 1,786 1,740 1,745 13,700
2020/10/14 1,811 1,840 1,771 1,792 19,200
2020/10/13 1,875 1,876 1,810 1,833 20,100
2020/10/12 1,823 1,860 1,727 1,843 56,800
2020/10/09 1,770 1,788 1,660 1,752 22,700
2020/10/08 1,780 1,815 1,751 1,755 34,100
2020/10/07 1,715 1,767 1,690 1,767 27,100
2020/10/06 1,671 1,721 1,640 1,714 17,900
2020/10/05 1,655 1,675 1,620 1,665 8,900
2020/10/02 1,730 1,730 1,590 1,615 14,300
2020/09/30 1,700 1,740 1,645 1,666 30,100
2020/09/29 1,591 1,675 1,590 1,671 13,700
2020/09/28 1,635 1,685 1,584 1,584 11,400
2020/09/25 1,646 1,667 1,631 1,635 10,800
2020/09/24 1,680 1,680 1,610 1,647 10,100
2020/09/23 1,650 1,673 1,615 1,650 12,400
2020/09/18 1,725 1,768 1,640 1,650 39,000
2020/09/17 1,659 1,726 1,655 1,721 26,100
2020/09/16 1,629 1,681 1,585 1,676 17,600
2020/09/15 1,610 1,645 1,610 1,625 6,600
2020/09/14 1,612 1,729 1,602 1,643 28,700
2020/09/11 1,517 1,574 1,502 1,550 14,700
2020/09/10 1,539 1,539 1,502 1,517 7,100
2020/09/09 1,521 1,559 1,488 1,505 14,500
2020/09/08 1,546 1,578 1,515 1,561 15,000
2020/09/07 1,609 1,609 1,521 1,540 13,500
2020/09/04 1,573 1,608 1,550 1,585 11,800
2020/09/03 1,606 1,622 1,604 1,613 12,800
2020/09/02 1,657 1,665 1,607 1,607 13,700
2020/09/01 1,620 1,645 1,601 1,639 8,800
2020/08/31 1,605 1,645 1,573 1,645 17,600
2020/08/28 1,687 1,687 1,511 1,531 54,000
2020/08/27 1,680 1,694 1,640 1,662 10,900
2020/08/26 1,677 1,700 1,633 1,693 28,500
2020/08/25 1,742 1,742 1,646 1,650 33,900
2020/08/24 1,714 1,750 1,648 1,702 74,400
2020/08/21 1,583 1,698 1,583 1,674 67,800
2020/08/20 1,645 1,645 1,541 1,561 51,700
2020/08/19 1,590 1,673 1,560 1,646 61,400
2020/08/18 1,492 1,548 1,484 1,513 28,300
2020/08/17 1,430 1,520 1,416 1,506 49,100
2020/08/14 1,412 1,435 1,362 1,389 32,100
2020/08/13 1,341 1,440 1,341 1,409 102,600
2020/08/12 1,604 1,630 1,550 1,580 51,000
2020/08/11 1,500 1,600 1,500 1,600 37,800
2020/08/07 1,481 1,485 1,441 1,460 9,500
2020/08/06 1,495 1,495 1,451 1,451 10,100
2020/08/05 1,474 1,520 1,460 1,489 23,000
2020/08/04 1,450 1,492 1,434 1,444 18,800
2020/08/03 1,312 1,435 1,312 1,431 24,100
2020/07/31 1,358 1,375 1,274 1,300 32,000
2020/07/30 1,413 1,428 1,374 1,388 17,800
2020/07/29 1,440 1,440 1,405 1,413 15,600
2020/07/28 1,487 1,507 1,440 1,440 23,700
2020/07/27 1,502 1,512 1,481 1,487 16,400
2020/07/22 1,548 1,555 1,502 1,530 16,500
2020/07/21 1,537 1,568 1,510 1,548 17,900
2020/07/20 1,660 1,660 1,556 1,556 24,000
2020/07/17 1,629 1,640 1,511 1,533 44,700
2020/07/16 1,645 1,658 1,616 1,629 13,800
2020/07/15 1,676 1,676 1,623 1,660 20,400
2020/07/14 1,730 1,730 1,610 1,641 46,000
2020/07/13 1,684 1,740 1,656 1,730 25,300
2020/07/10 1,701 1,712 1,620 1,647 47,400
2020/07/09 1,765 1,776 1,680 1,711 61,100
2020/07/08 1,700 1,830 1,665 1,780 126,800
2020/07/07 1,576 1,676 1,576 1,676 38,800
2020/07/06 1,520 1,580 1,504 1,568 28,800
2020/07/03 1,527 1,592 1,523 1,524 30,900
2020/07/02 1,713 1,717 1,521 1,558 84,600
2020/07/01 1,611 1,739 1,611 1,660 85,300
2020/06/30 1,563 1,659 1,536 1,597 34,600
2020/06/29 1,610 1,620 1,533 1,533 55,400
2020/06/26 1,675 1,698 1,580 1,610 76,100
2020/06/25 1,748 1,768 1,687 1,687 65,500
2020/06/24 1,826 1,842 1,751 1,788 69,300
2020/06/23 1,954 2,023 1,810 1,853 257,300
2020/06/22 1,710 1,959 1,710 1,869 577,000
2020/06/19 1,514 1,599 1,514 1,559 22,300
2020/06/18 1,480 1,514 1,455 1,514 19,000
2020/06/17 1,520 1,525 1,404 1,481 14,300
2020/06/16 1,440 1,501 1,380 1,494 37,800
2020/06/15 1,520 1,545 1,304 1,350 54,600
2020/06/12 1,409 1,530 1,360 1,530 58,700
2020/06/11 1,590 1,618 1,521 1,539 48,000
2020/06/10 1,590 1,658 1,581 1,595 15,200
2020/06/09 1,637 1,699 1,556 1,629 78,200
2020/06/08 1,600 1,689 1,570 1,627 125,900
2020/06/05 1,355 1,437 1,355 1,434 40,800
2020/06/04 1,418 1,418 1,327 1,355 17,200
2020/06/03 1,430 1,449 1,300 1,388 32,300
2020/06/02 1,395 1,440 1,381 1,418 41,100
2020/06/01 1,317 1,400 1,294 1,399 38,400
2020/05/29 1,312 1,312 1,250 1,298 15,600
2020/05/28 1,319 1,358 1,261 1,314 22,600
2020/05/27 1,360 1,360 1,282 1,315 20,300
2020/05/26 1,415 1,415 1,348 1,360 35,300
2020/05/25 1,485 1,485 1,382 1,415 45,700
2020/05/22 1,400 1,526 1,351 1,480 105,500
2020/05/21 1,210 1,460 1,210 1,399 174,400
2020/05/20 1,115 1,181 1,083 1,165 21,900
2020/05/19 1,139 1,139 1,061 1,111 24,100
2020/05/18 1,150 1,150 1,090 1,110 39,500
2020/05/15 1,085 1,085 1,030 1,043 9,200
2020/05/14 1,086 1,103 1,030 1,030 10,400
2020/05/13 1,056 1,100 1,056 1,086 6,900
2020/05/12 1,074 1,074 1,039 1,056 10,000
2020/05/11 1,035 1,079 1,030 1,074 12,600
2020/05/08 1,010 1,050 1,007 1,020 5,800
2020/05/07 963 1,028 962 1,000 9,100
2020/05/01 1,030 1,030 971 978 11,700
2020/04/30 1,037 1,037 1,007 1,035 6,800
2020/04/28 1,032 1,070 990 1,007 9,500
2020/04/27 1,009 1,050 990 1,031 11,500
2020/04/24 976 994 938 994 5,400
2020/04/23 935 985 927 961 6,700
2020/04/22 967 999 928 928 16,100
2020/04/21 1,080 1,080 961 961 15,800
2020/04/20 1,089 1,089 1,000 1,080 19,400
2020/04/17 1,156 1,156 1,076 1,080 19,700
2020/04/16 1,121 1,156 1,065 1,156 27,100
2020/04/15 1,158 1,249 1,110 1,177 41,200
2020/04/14 1,110 1,160 1,060 1,131 48,200
2020/04/13 976 1,328 970 1,149 159,200
2020/04/10 901 1,036 889 1,036 43,200
2020/04/09 827 900 812 886 28,800
2020/04/08 850 854 800 817 28,000
2020/04/07 900 900 821 856 36,800
2020/04/06 900 930 840 927 56,100
2020/04/03 1,016 1,016 866 960 134,800
2020/04/02 761 866 746 866 38,900
2020/04/01 671 771 667 716 21,600
2020/03/31 686 712 670 671 8,300
2020/03/30 676 697 666 684 8,000
2020/03/27 647 747 643 726 22,000
2020/03/26 691 691 647 647 3,300
2020/03/25 735 735 681 693 19,200
2020/03/24 590 678 580 678 14,400
2020/03/23 533 578 519 578 10,400
2020/03/19 587 587 521 553 19,500
2020/03/18 611 623 585 586 16,300
2020/03/17 536 600 536 595 26,100
2020/03/16 624 634 582 585 14,100
2020/03/13 628 676 563 604 48,800
2020/03/12 704 746 700 713 14,800
2020/03/11 881 881 725 739 21,300
2020/03/10 730 801 705 761 29,900
2020/03/09 851 854 773 805 24,100
2020/03/06 967 981 916 920 11,300
2020/03/05 1,020 1,024 992 997 8,400
2020/03/04 988 1,024 980 1,024 8,000
2020/03/03 1,070 1,070 989 990 15,700
2020/03/02 1,025 1,071 1,005 1,036 20,500
2020/02/28 1,018 1,039 969 987 31,000
2020/02/27 1,096 1,113 1,042 1,044 16,000
2020/02/26 1,140 1,155 1,092 1,111 22,800
2020/02/25 1,109 1,172 1,109 1,170 9,800
2020/02/21 1,243 1,273 1,229 1,229 3,400
2020/02/20 1,298 1,299 1,244 1,261 4,800
2020/02/19 1,228 1,278 1,228 1,278 12,200
2020/02/18 1,285 1,295 1,229 1,236 14,300
2020/02/17 1,300 1,322 1,250 1,255 40,200
2020/02/14 1,431 1,431 1,380 1,390 28,700
2020/02/13 1,455 1,465 1,423 1,433 11,900
2020/02/12 1,470 1,473 1,439 1,451 15,800
2020/02/10 1,451 1,508 1,451 1,477 4,800
2020/02/07 1,485 1,500 1,453 1,465 11,600
2020/02/06 1,505 1,513 1,451 1,490 9,800
2020/02/05 1,551 1,551 1,486 1,504 6,200
2020/02/04 1,460 1,521 1,460 1,511 7,100
2020/02/03 1,410 1,476 1,410 1,460 24,300
2020/01/31 1,522 1,550 1,515 1,517 9,000
2020/01/30 1,608 1,608 1,528 1,533 39,400
2020/01/29 1,650 1,650 1,608 1,608 8,800
2020/01/28 1,597 1,644 1,597 1,644 11,400
2020/01/27 1,635 1,635 1,606 1,618 22,900
2020/01/24 1,674 1,675 1,633 1,665 14,800
2020/01/23 1,712 1,713 1,683 1,684 16,400
2020/01/22 1,727 1,743 1,711 1,716 16,800
2020/01/21 1,741 1,752 1,715 1,749 15,900
2020/01/20 1,747 1,767 1,700 1,741 21,400
2020/01/17 1,780 1,801 1,724 1,747 23,000
2020/01/16 1,790 1,792 1,720 1,775 23,300
2020/01/15 1,776 1,820 1,750 1,790 53,800
2020/01/14 1,700 1,788 1,686 1,776 70,300
2020/01/10 1,720 1,724 1,670 1,678 15,500
2020/01/09 1,633 1,776 1,633 1,710 62,300
2020/01/08 1,619 1,637 1,595 1,617 18,400
2020/01/07 1,606 1,652 1,605 1,637 13,200
2020/01/06 1,632 1,632 1,601 1,603 16,800

このページの先頭へ