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
2023/12/29 1,028 1,058 1,018 1,058 18,400
2023/12/28 1,016 1,056 1,016 1,043 14,800
2023/12/27 1,025 1,044 1,003 1,024 38,800
2023/12/26 1,045 1,064 1,019 1,043 30,700
2023/12/25 1,085 1,085 1,045 1,045 30,800
2023/12/22 1,160 1,170 1,097 1,105 42,400
2023/12/21 1,105 1,161 1,101 1,136 90,900
2023/12/20 1,192 1,313 1,134 1,181 561,300
2023/12/19 1,207 1,345 1,147 1,275 1,519,200
2023/12/18 913 1,045 885 1,045 59,700
2023/12/15 922 950 875 895 37,700
2023/12/14 976 999 931 931 20,300
2023/12/13 990 1,016 952 991 19,900
2023/12/12 1,027 1,027 996 996 7,500
2023/12/11 1,019 1,033 993 1,027 13,600
2023/12/08 1,024 1,048 1,003 1,010 11,200
2023/12/07 1,050 1,056 1,002 1,045 22,300
2023/12/06 1,079 1,104 1,055 1,067 16,200
2023/12/05 1,104 1,115 1,075 1,079 15,500
2023/12/04 1,140 1,140 1,091 1,119 11,500
2023/12/01 1,138 1,138 1,107 1,122 7,400
2023/11/30 1,128 1,146 1,123 1,146 5,400
2023/11/29 1,117 1,154 1,113 1,137 8,400
2023/11/28 1,165 1,165 1,134 1,134 12,100
2023/11/27 1,160 1,186 1,160 1,161 5,100
2023/11/24 1,162 1,191 1,155 1,160 13,400
2023/11/22 1,135 1,164 1,134 1,164 7,800
2023/11/21 1,188 1,188 1,140 1,151 8,400
2023/11/20 1,196 1,204 1,147 1,162 13,000
2023/11/17 1,212 1,212 1,182 1,196 3,700
2023/11/16 1,205 1,220 1,115 1,210 33,300
2023/11/15 1,240 1,250 1,205 1,206 21,800
2023/11/14 1,286 1,286 1,252 1,258 6,600
2023/11/13 1,259 1,278 1,259 1,271 1,800
2023/11/10 1,262 1,266 1,240 1,258 3,400
2023/11/09 1,262 1,267 1,253 1,262 2,300
2023/11/08 1,318 1,318 1,258 1,273 8,000
2023/11/07 1,306 1,308 1,283 1,296 4,200
2023/11/06 1,280 1,329 1,280 1,306 16,200
2023/11/02 1,278 1,285 1,266 1,280 3,700
2023/11/01 1,297 1,300 1,260 1,278 8,900
2023/10/31 1,243 1,308 1,243 1,303 14,100
2023/10/30 1,266 1,279 1,250 1,270 10,600
2023/10/27 1,229 1,294 1,225 1,275 12,700
2023/10/26 1,236 1,268 1,232 1,240 6,000
2023/10/25 1,290 1,300 1,254 1,254 14,200
2023/10/24 1,201 1,274 1,174 1,274 23,200
2023/10/23 1,250 1,285 1,200 1,213 15,500
2023/10/20 1,255 1,257 1,223 1,250 10,600
2023/10/19 1,258 1,281 1,225 1,237 14,500
2023/10/18 1,223 1,294 1,223 1,281 17,800
2023/10/17 1,238 1,269 1,223 1,223 11,800
2023/10/16 1,249 1,249 1,218 1,232 16,000
2023/10/13 1,276 1,280 1,250 1,256 15,800
2023/10/12 1,276 1,301 1,265 1,296 11,300
2023/10/11 1,343 1,343 1,280 1,301 21,800
2023/10/10 1,351 1,376 1,315 1,344 17,100
2023/10/06 1,312 1,367 1,288 1,347 13,100
2023/10/05 1,301 1,332 1,298 1,326 13,700
2023/10/04 1,321 1,344 1,290 1,308 35,700
2023/10/03 1,420 1,440 1,364 1,371 21,200
2023/10/02 1,465 1,477 1,408 1,410 18,200
2023/09/29 1,450 1,485 1,428 1,465 54,900
2023/09/28 1,415 1,475 1,401 1,408 35,400
2023/09/27 1,419 1,447 1,395 1,443 33,000
2023/09/26 1,481 1,509 1,420 1,438 104,500
2023/09/25 1,522 1,522 1,370 1,493 352,000
2023/09/22 1,183 1,274 1,182 1,252 25,300
2023/09/21 1,246 1,249 1,189 1,216 35,200
2023/09/20 1,296 1,296 1,245 1,267 41,100
2023/09/19 1,300 1,320 1,287 1,303 34,800
2023/09/15 1,345 1,400 1,313 1,317 14,000
2023/09/14 1,359 1,361 1,331 1,344 18,700
2023/09/13 1,350 1,395 1,345 1,373 15,000
2023/09/12 1,384 1,421 1,363 1,371 17,900
2023/09/11 1,395 1,410 1,353 1,384 24,600
2023/09/08 1,444 1,449 1,405 1,405 35,400
2023/09/07 1,452 1,497 1,410 1,433 66,800
2023/09/06 1,546 1,548 1,448 1,472 119,300
2023/09/05 1,408 1,544 1,390 1,506 177,500
2023/09/04 1,338 1,400 1,308 1,396 40,900
2023/09/01 1,337 1,337 1,310 1,326 22,700
2023/08/31 1,389 1,420 1,335 1,348 38,300
2023/08/30 1,402 1,415 1,339 1,344 45,300
2023/08/29 1,438 1,450 1,384 1,402 69,500
2023/08/28 1,466 1,484 1,407 1,433 76,600
2023/08/25 1,430 1,482 1,406 1,466 120,600
2023/08/24 1,439 1,629 1,439 1,455 526,000
2023/08/23 1,381 1,415 1,330 1,393 42,900
2023/08/22 1,420 1,460 1,378 1,381 91,900
2023/08/21 1,320 1,443 1,320 1,412 68,400
2023/08/18 1,300 1,360 1,270 1,302 53,500
2023/08/17 1,287 1,329 1,245 1,300 40,800
2023/08/16 1,310 1,324 1,265 1,294 44,800
2023/08/15 1,377 1,377 1,321 1,326 29,400
2023/08/14 1,411 1,430 1,300 1,347 62,000
2023/08/10 1,447 1,488 1,423 1,446 22,900
2023/08/09 1,448 1,488 1,442 1,451 28,200
2023/08/08 1,530 1,530 1,467 1,467 26,800
2023/08/07 1,579 1,579 1,512 1,526 29,900
2023/08/04 1,558 1,609 1,558 1,579 15,500
2023/08/03 1,546 1,608 1,541 1,587 34,500
2023/08/02 1,619 1,619 1,550 1,576 33,000
2023/08/01 1,638 1,664 1,596 1,630 24,700
2023/07/31 1,622 1,648 1,607 1,644 32,800
2023/07/28 1,626 1,636 1,591 1,613 66,100
2023/07/27 1,718 1,718 1,660 1,660 50,400
2023/07/26 1,750 1,751 1,691 1,718 46,800
2023/07/25 1,785 1,813 1,752 1,756 40,700
2023/07/24 1,844 1,875 1,779 1,798 50,100
2023/07/21 1,880 1,880 1,786 1,842 70,200
2023/07/20 1,877 1,945 1,850 1,890 49,600
2023/07/19 1,815 1,942 1,798 1,917 89,700
2023/07/18 1,825 1,873 1,763 1,799 59,600
2023/07/14 1,879 1,899 1,827 1,845 52,000
2023/07/13 1,887 1,914 1,814 1,839 85,200
2023/07/12 1,948 1,968 1,834 1,916 140,100
2023/07/11 1,845 2,030 1,830 1,984 220,100
2023/07/10 1,757 1,936 1,755 1,878 217,900
2023/07/07 1,795 1,850 1,748 1,748 118,600
2023/07/06 1,998 1,998 1,820 1,837 187,100
2023/07/05 2,072 2,108 2,033 2,055 85,400
2023/07/04 2,146 2,158 2,091 2,106 110,700
2023/07/03 2,229 2,356 2,154 2,196 347,000
2023/06/30 2,131 2,196 2,064 2,196 126,600
2023/06/29 2,154 2,161 2,060 2,103 70,300
2023/06/28 2,045 2,120 2,032 2,106 75,800
2023/06/27 2,112 2,144 2,005 2,060 95,900
2023/06/26 2,152 2,207 2,106 2,130 127,500
2023/06/23 2,290 2,315 2,183 2,212 302,600
2023/06/22 2,661 2,695 2,393 2,440 991,200
2023/06/21 2,445 2,870 2,440 2,734 3,072,800
2023/06/20 2,168 2,479 2,077 2,370 1,346,200
2023/06/19 2,200 2,220 2,111 2,129 487,800
2023/06/16 2,398 2,501 2,212 2,270 1,247,600
2023/06/15 2,529 2,740 2,178 2,300 3,526,900
2023/06/14 2,329 2,579 2,320 2,579 2,473,200
2023/06/13 1,879 2,079 1,799 2,079 1,567,600
2023/06/12 1,501 1,698 1,469 1,679 220,000
2023/06/09 1,530 1,565 1,474 1,488 73,500
2023/06/08 1,591 1,629 1,504 1,525 81,200
2023/06/07 1,590 1,635 1,552 1,601 104,200
2023/06/06 1,622 1,655 1,542 1,570 140,400
2023/06/05 1,523 1,659 1,490 1,630 147,400
2023/06/02 1,570 1,598 1,410 1,493 217,900
2023/06/01 1,688 1,697 1,544 1,552 114,900
2023/05/31 1,748 1,765 1,669 1,685 105,400
2023/05/30 1,749 1,780 1,731 1,762 48,900
2023/05/29 1,748 1,800 1,701 1,750 115,400
2023/05/26 1,780 1,817 1,654 1,720 193,900
2023/05/25 1,662 1,758 1,650 1,750 132,900
2023/05/24 1,654 1,837 1,631 1,660 257,100
2023/05/23 1,704 1,748 1,581 1,705 201,300
2023/05/22 1,650 1,725 1,630 1,656 132,900
2023/05/19 1,680 1,729 1,650 1,679 231,800
2023/05/18 1,600 1,629 1,474 1,629 174,800
2023/05/17 1,510 1,629 1,510 1,592 230,000
2023/05/16 1,290 1,486 1,258 1,474 225,700
2023/05/15 1,214 1,545 1,214 1,460 282,700
2023/05/12 1,322 1,335 1,251 1,256 44,000
2023/05/11 1,313 1,359 1,301 1,324 26,700
2023/05/10 1,310 1,359 1,292 1,313 38,200
2023/05/09 1,338 1,399 1,324 1,324 32,700
2023/05/08 1,345 1,371 1,330 1,357 21,800
2023/05/02 1,336 1,348 1,322 1,335 17,500
2023/05/01 1,367 1,367 1,316 1,351 23,500
2023/04/28 1,350 1,395 1,311 1,337 61,000
2023/04/27 1,296 1,420 1,281 1,343 142,500
2023/04/26 1,306 1,329 1,268 1,290 55,200
2023/04/25 1,356 1,365 1,307 1,325 59,700
2023/04/24 1,300 1,416 1,297 1,370 122,900
2023/04/21 1,456 1,493 1,307 1,323 190,600
2023/04/20 1,600 1,600 1,445 1,450 174,400
2023/04/19 1,630 1,670 1,595 1,600 73,400
2023/04/18 1,607 1,625 1,535 1,623 97,900
2023/04/17 1,668 1,669 1,583 1,595 91,100
2023/04/14 1,700 1,729 1,587 1,628 225,300
2023/04/13 1,682 1,872 1,665 1,709 405,400
2023/04/12 1,765 2,027 1,691 1,702 1,531,900
2023/04/11 1,604 1,678 1,530 1,668 269,200
2023/04/10 1,539 1,618 1,524 1,610 306,100
2023/04/07 1,494 1,528 1,422 1,505 244,500
2023/04/06 1,481 1,557 1,436 1,468 160,200
2023/04/05 1,466 1,526 1,421 1,451 78,900
2023/04/04 1,503 1,549 1,436 1,485 120,100
2023/04/03 1,431 1,619 1,427 1,525 260,200
2023/03/31 1,501 1,507 1,413 1,421 86,100
2023/03/30 1,417 1,513 1,413 1,471 152,900
2023/03/29 1,467 1,625 1,384 1,413 373,500
2023/03/28 1,599 1,649 1,448 1,448 205,100
2023/03/27 1,651 1,668 1,513 1,574 312,200
2023/03/24 1,778 1,800 1,680 1,745 269,900
2023/03/23 1,803 1,903 1,697 1,818 717,400
2023/03/22 1,934 2,054 1,841 1,905 2,531,400
2023/03/20 1,442 1,654 1,434 1,654 1,507,100
2023/03/17 1,514 1,576 1,260 1,354 3,222,900
2023/03/16 1,094 1,334 1,070 1,334 2,177,500
2023/03/15 1,088 1,150 1,012 1,034 602,700
2023/03/14 1,225 1,249 1,037 1,058 822,200
2023/03/13 1,225 1,375 1,075 1,334 4,213,100
2023/03/10 910 1,075 901 1,075 302,100
2023/03/09 923 1,058 880 925 341,300
2023/03/08 883 933 851 908 53,100
2023/03/07 837 882 829 882 27,000
2023/03/06 837 837 820 836 10,200
2023/03/03 835 835 817 829 7,300
2023/03/02 823 825 815 823 5,400
2023/03/01 839 839 814 821 5,600
2023/02/28 811 846 806 827 11,100
2023/02/27 814 830 808 815 6,800
2023/02/24 835 835 816 818 6,200
2023/02/22 849 849 821 835 6,500
2023/02/21 851 852 840 840 3,900
2023/02/20 858 863 830 851 15,500
2023/02/17 833 863 811 845 11,300
2023/02/16 829 832 811 820 8,400
2023/02/15 832 832 808 824 14,600
2023/02/14 877 877 817 831 23,200
2023/02/13 867 930 867 890 32,500
2023/02/10 912 912 852 852 30,100
2023/02/09 882 970 867 910 99,500
2023/02/08 819 939 819 852 64,900
2023/02/07 807 813 800 810 3,500
2023/02/06 805 814 799 804 3,700
2023/02/03 809 816 790 790 3,300
2023/02/02 790 817 781 800 4,800
2023/02/01 765 794 765 782 2,000
2023/01/31 770 790 761 765 3,100
2023/01/30 784 808 763 763 5,500
2023/01/27 788 788 774 784 900
2023/01/26 794 794 788 788 600
2023/01/25 790 795 787 795 1,400
2023/01/24 762 794 762 794 2,700
2023/01/23 770 770 761 761 2,500
2023/01/20 762 771 762 771 1,000
2023/01/19 771 771 771 771 400
2023/01/18 794 794 765 773 3,600
2023/01/17 770 779 755 779 1,100
2023/01/16 799 799 773 774 3,000
2023/01/13 783 795 773 795 2,500
2023/01/12 804 810 793 810 4,300
2023/01/11 796 815 796 799 5,900
2023/01/10 793 810 793 794 2,300
2023/01/06 812 812 778 808 2,400
2023/01/05 744 820 740 804 14,800
2023/01/04 743 760 743 745 2,300

このページの先頭へ