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

このページの先頭へ