インフロニア・ホールディングス(5076)の株価時系列情報
インフロニア・ホールディングス(5076)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,340 | 1,385 | 1,339 | 1,355 | 3,189,400 |
| 2025/08/07 | 1,333 | 1,348 | 1,328 | 1,334 | 1,604,900 |
| 2025/08/06 | 1,308 | 1,333 | 1,307 | 1,330 | 1,344,800 |
| 2025/08/05 | 1,317 | 1,318 | 1,304 | 1,304 | 655,100 |
| 2025/08/04 | 1,290 | 1,312 | 1,285 | 1,312 | 729,000 |
| 2025/08/01 | 1,288 | 1,312 | 1,283 | 1,311 | 1,114,400 |
| 2025/07/31 | 1,281 | 1,290 | 1,276 | 1,283 | 721,800 |
| 2025/07/30 | 1,266 | 1,280 | 1,263 | 1,278 | 532,000 |
| 2025/07/29 | 1,268 | 1,276 | 1,260 | 1,267 | 701,400 |
| 2025/07/28 | 1,265 | 1,281 | 1,262 | 1,279 | 1,022,000 |
| 2025/07/25 | 1,260 | 1,260 | 1,248 | 1,255 | 624,200 |
| 2025/07/24 | 1,258 | 1,259 | 1,247 | 1,257 | 799,500 |
| 2025/07/23 | 1,261 | 1,268 | 1,250 | 1,252 | 937,800 |
| 2025/07/22 | 1,250 | 1,263 | 1,250 | 1,256 | 789,100 |
| 2025/07/18 | 1,250 | 1,250 | 1,237 | 1,243 | 669,900 |
| 2025/07/17 | 1,220 | 1,237 | 1,219 | 1,236 | 531,300 |
| 2025/07/16 | 1,230 | 1,232 | 1,221 | 1,223 | 603,600 |
| 2025/07/15 | 1,250 | 1,253 | 1,231 | 1,235 | 841,100 |
| 2025/07/14 | 1,246 | 1,249 | 1,239 | 1,243 | 836,000 |
| 2025/07/11 | 1,249 | 1,253 | 1,237 | 1,246 | 1,301,100 |
| 2025/07/10 | 1,248 | 1,250 | 1,241 | 1,242 | 1,096,800 |
| 2025/07/09 | 1,234 | 1,257 | 1,233 | 1,252 | 875,300 |
| 2025/07/08 | 1,234 | 1,240 | 1,222 | 1,234 | 1,118,500 |
| 2025/07/07 | 1,234 | 1,236 | 1,228 | 1,232 | 976,600 |
| 2025/07/04 | 1,235 | 1,236 | 1,227 | 1,235 | 657,300 |
| 2025/07/03 | 1,235 | 1,236 | 1,219 | 1,228 | 716,400 |
| 2025/07/02 | 1,213 | 1,254 | 1,208 | 1,237 | 1,187,300 |
| 2025/07/01 | 1,206 | 1,225 | 1,204 | 1,216 | 1,482,900 |
| 2025/06/30 | 1,200 | 1,215 | 1,195 | 1,211 | 1,001,200 |
| 2025/06/27 | 1,186 | 1,194 | 1,184 | 1,193 | 647,600 |
| 2025/06/26 | 1,179 | 1,186 | 1,176 | 1,186 | 383,700 |
| 2025/06/25 | 1,180 | 1,180 | 1,168 | 1,179 | 616,100 |
| 2025/06/24 | 1,195 | 1,195 | 1,175 | 1,175 | 818,600 |
| 2025/06/23 | 1,185 | 1,195 | 1,183 | 1,190 | 512,800 |
| 2025/06/20 | 1,190 | 1,197 | 1,188 | 1,195 | 1,351,200 |
| 2025/06/19 | 1,190 | 1,193 | 1,184 | 1,185 | 336,800 |
| 2025/06/18 | 1,191 | 1,194 | 1,184 | 1,194 | 428,400 |
| 2025/06/17 | 1,193 | 1,195 | 1,187 | 1,191 | 524,300 |
| 2025/06/16 | 1,200 | 1,203 | 1,191 | 1,195 | 469,200 |
| 2025/06/13 | 1,195 | 1,200 | 1,189 | 1,193 | 778,400 |
| 2025/06/12 | 1,203 | 1,215 | 1,196 | 1,197 | 759,700 |
| 2025/06/11 | 1,195 | 1,203 | 1,187 | 1,203 | 676,600 |
| 2025/06/10 | 1,205 | 1,213 | 1,197 | 1,198 | 803,700 |
| 2025/06/09 | 1,200 | 1,203 | 1,193 | 1,196 | 426,800 |
| 2025/06/06 | 1,181 | 1,203 | 1,181 | 1,202 | 672,900 |
| 2025/06/05 | 1,185 | 1,187 | 1,177 | 1,181 | 689,100 |
| 2025/06/04 | 1,181 | 1,188 | 1,178 | 1,184 | 544,000 |
| 2025/06/03 | 1,177 | 1,183 | 1,169 | 1,182 | 797,100 |
| 2025/06/02 | 1,177 | 1,190 | 1,175 | 1,181 | 787,500 |
| 2025/05/30 | 1,185 | 1,185 | 1,167 | 1,179 | 1,196,900 |
| 2025/05/29 | 1,195 | 1,196 | 1,186 | 1,188 | 568,900 |
| 2025/05/28 | 1,190 | 1,193 | 1,183 | 1,191 | 499,800 |
| 2025/05/27 | 1,195 | 1,195 | 1,183 | 1,189 | 394,800 |
| 2025/05/26 | 1,195 | 1,202 | 1,191 | 1,195 | 502,300 |
| 2025/05/23 | 1,191 | 1,203 | 1,186 | 1,195 | 589,800 |
| 2025/05/22 | 1,170 | 1,190 | 1,167 | 1,190 | 1,109,800 |
| 2025/05/21 | 1,174 | 1,195 | 1,174 | 1,183 | 1,206,300 |
| 2025/05/20 | 1,169 | 1,169 | 1,157 | 1,162 | 887,100 |
| 2025/05/19 | 1,164 | 1,165 | 1,148 | 1,151 | 1,396,800 |
| 2025/05/16 | 1,148 | 1,155 | 1,131 | 1,150 | 1,632,300 |
| 2025/05/15 | 1,176 | 1,200 | 1,145 | 1,147 | 3,794,800 |
| 2025/05/14 | 1,240 | 1,244 | 1,208 | 1,236 | 1,583,500 |
| 2025/05/13 | 1,256 | 1,256 | 1,233 | 1,242 | 793,600 |
| 2025/05/12 | 1,250 | 1,261 | 1,245 | 1,256 | 514,900 |
| 2025/05/09 | 1,244 | 1,260 | 1,242 | 1,249 | 961,500 |
| 2025/05/08 | 1,234 | 1,236 | 1,227 | 1,235 | 618,900 |
| 2025/05/07 | 1,232 | 1,239 | 1,228 | 1,234 | 569,300 |
| 2025/05/02 | 1,219 | 1,229 | 1,214 | 1,221 | 646,500 |
| 2025/05/01 | 1,217 | 1,223 | 1,204 | 1,221 | 847,900 |
| 2025/04/30 | 1,228 | 1,228 | 1,214 | 1,221 | 595,500 |
| 2025/04/28 | 1,215 | 1,231 | 1,214 | 1,226 | 709,400 |
| 2025/04/25 | 1,211 | 1,233 | 1,211 | 1,223 | 1,002,000 |
| 2025/04/24 | 1,228 | 1,229 | 1,205 | 1,207 | 703,900 |
| 2025/04/23 | 1,225 | 1,230 | 1,219 | 1,228 | 998,600 |
| 2025/04/22 | 1,210 | 1,226 | 1,210 | 1,226 | 864,400 |
| 2025/04/21 | 1,210 | 1,219 | 1,201 | 1,215 | 711,800 |
| 2025/04/18 | 1,182 | 1,199 | 1,181 | 1,197 | 454,500 |
| 2025/04/17 | 1,181 | 1,187 | 1,173 | 1,176 | 373,900 |
| 2025/04/16 | 1,163 | 1,176 | 1,163 | 1,174 | 529,400 |
| 2025/04/15 | 1,168 | 1,171 | 1,160 | 1,163 | 418,600 |
| 2025/04/14 | 1,162 | 1,174 | 1,162 | 1,169 | 441,800 |
| 2025/04/11 | 1,140 | 1,163 | 1,128 | 1,162 | 825,900 |
| 2025/04/10 | 1,164 | 1,170 | 1,143 | 1,165 | 1,174,700 |
| 2025/04/09 | 1,125 | 1,134 | 1,108 | 1,128 | 978,700 |
| 2025/04/08 | 1,135 | 1,145 | 1,120 | 1,136 | 1,190,100 |
| 2025/04/07 | 1,100 | 1,124 | 1,089 | 1,105 | 1,489,500 |
| 2025/04/04 | 1,152 | 1,162 | 1,136 | 1,157 | 1,362,700 |
| 2025/04/03 | 1,150 | 1,169 | 1,149 | 1,160 | 1,228,500 |
| 2025/04/02 | 1,198 | 1,199 | 1,186 | 1,190 | 592,500 |
| 2025/04/01 | 1,220 | 1,220 | 1,193 | 1,199 | 866,200 |
| 2025/03/31 | 1,206 | 1,219 | 1,203 | 1,208 | 1,170,900 |
| 2025/03/28 | 1,215 | 1,241 | 1,211 | 1,229 | 1,353,500 |
| 2025/03/27 | 1,240 | 1,257 | 1,231 | 1,253 | 1,218,200 |
| 2025/03/26 | 1,245 | 1,247 | 1,223 | 1,241 | 1,617,100 |
| 2025/03/25 | 1,220 | 1,235 | 1,212 | 1,229 | 926,200 |
| 2025/03/24 | 1,215 | 1,219 | 1,205 | 1,216 | 658,300 |
| 2025/03/21 | 1,220 | 1,232 | 1,216 | 1,216 | 1,061,500 |
| 2025/03/19 | 1,212 | 1,224 | 1,210 | 1,219 | 708,100 |
| 2025/03/18 | 1,212 | 1,212 | 1,203 | 1,206 | 628,800 |
| 2025/03/17 | 1,190 | 1,204 | 1,188 | 1,201 | 511,200 |
| 2025/03/14 | 1,185 | 1,197 | 1,185 | 1,186 | 578,500 |
| 2025/03/13 | 1,197 | 1,201 | 1,191 | 1,199 | 551,900 |
| 2025/03/12 | 1,185 | 1,193 | 1,182 | 1,189 | 783,700 |
| 2025/03/11 | 1,198 | 1,202 | 1,168 | 1,182 | 1,117,600 |
| 2025/03/10 | 1,212 | 1,215 | 1,199 | 1,200 | 847,300 |
| 2025/03/07 | 1,203 | 1,214 | 1,201 | 1,212 | 871,800 |
| 2025/03/06 | 1,218 | 1,221 | 1,203 | 1,207 | 931,900 |
| 2025/03/05 | 1,185 | 1,202 | 1,185 | 1,198 | 1,197,700 |
| 2025/03/04 | 1,175 | 1,187 | 1,167 | 1,180 | 826,800 |
| 2025/03/03 | 1,165 | 1,177 | 1,163 | 1,175 | 935,400 |
| 2025/02/28 | 1,168 | 1,173 | 1,154 | 1,160 | 903,300 |
| 2025/02/27 | 1,157 | 1,169 | 1,155 | 1,166 | 1,095,000 |
| 2025/02/26 | 1,150 | 1,157 | 1,145 | 1,150 | 924,700 |
| 2025/02/25 | 1,131 | 1,140 | 1,131 | 1,140 | 547,800 |
| 2025/02/21 | 1,144 | 1,145 | 1,130 | 1,133 | 1,003,700 |
| 2025/02/20 | 1,155 | 1,156 | 1,136 | 1,144 | 802,300 |
| 2025/02/19 | 1,160 | 1,170 | 1,154 | 1,155 | 921,200 |
| 2025/02/18 | 1,144 | 1,156 | 1,140 | 1,150 | 622,400 |
| 2025/02/17 | 1,160 | 1,165 | 1,140 | 1,140 | 858,900 |
| 2025/02/14 | 1,163 | 1,170 | 1,152 | 1,152 | 1,112,600 |
| 2025/02/13 | 1,152 | 1,164 | 1,140 | 1,163 | 1,523,100 |
| 2025/02/12 | 1,183 | 1,186 | 1,128 | 1,167 | 2,622,900 |
| 2025/02/10 | 1,156 | 1,172 | 1,156 | 1,168 | 785,300 |
| 2025/02/07 | 1,158 | 1,162 | 1,153 | 1,157 | 729,300 |
| 2025/02/06 | 1,147 | 1,160 | 1,147 | 1,158 | 636,600 |
| 2025/02/05 | 1,143 | 1,151 | 1,142 | 1,149 | 556,600 |
| 2025/02/04 | 1,153 | 1,156 | 1,142 | 1,144 | 889,000 |
| 2025/02/03 | 1,160 | 1,163 | 1,145 | 1,148 | 1,200,100 |
| 2025/01/31 | 1,169 | 1,175 | 1,161 | 1,171 | 637,400 |
| 2025/01/30 | 1,162 | 1,174 | 1,156 | 1,172 | 1,273,900 |
| 2025/01/29 | 1,154 | 1,158 | 1,147 | 1,151 | 2,256,000 |
| 2025/01/28 | 1,155 | 1,158 | 1,151 | 1,154 | 1,591,400 |
| 2025/01/27 | 1,154 | 1,163 | 1,152 | 1,157 | 622,300 |
| 2025/01/24 | 1,151 | 1,157 | 1,146 | 1,148 | 808,600 |
| 2025/01/23 | 1,151 | 1,155 | 1,141 | 1,152 | 671,000 |
| 2025/01/22 | 1,148 | 1,161 | 1,147 | 1,159 | 664,500 |
| 2025/01/21 | 1,145 | 1,148 | 1,141 | 1,144 | 392,000 |
| 2025/01/20 | 1,140 | 1,146 | 1,138 | 1,146 | 421,100 |
| 2025/01/17 | 1,135 | 1,139 | 1,127 | 1,137 | 824,200 |
| 2025/01/16 | 1,145 | 1,148 | 1,139 | 1,140 | 527,500 |
| 2025/01/15 | 1,158 | 1,160 | 1,141 | 1,145 | 731,400 |
| 2025/01/14 | 1,185 | 1,187 | 1,158 | 1,160 | 757,500 |
| 2025/01/10 | 1,176 | 1,182 | 1,173 | 1,177 | 558,900 |
| 2025/01/09 | 1,196 | 1,196 | 1,175 | 1,181 | 793,600 |
| 2025/01/08 | 1,201 | 1,205 | 1,193 | 1,193 | 409,300 |
| 2025/01/07 | 1,201 | 1,207 | 1,197 | 1,200 | 711,600 |
| 2025/01/06 | 1,221 | 1,223 | 1,200 | 1,206 | 1,158,200 |
| 2024/12/30 | 1,228 | 1,233 | 1,213 | 1,221 | 759,300 |
| 2024/12/27 | 1,213 | 1,227 | 1,205 | 1,225 | 1,014,300 |
| 2024/12/26 | 1,194 | 1,212 | 1,190 | 1,209 | 2,473,600 |
| 2024/12/25 | 1,203 | 1,203 | 1,185 | 1,194 | 1,919,600 |
| 2024/12/24 | 1,161 | 1,204 | 1,161 | 1,199 | 1,020,800 |
| 2024/12/23 | 1,162 | 1,180 | 1,161 | 1,165 | 749,700 |
| 2024/12/20 | 1,156 | 1,163 | 1,150 | 1,156 | 1,293,000 |
| 2024/12/19 | 1,140 | 1,164 | 1,137 | 1,156 | 533,200 |
| 2024/12/18 | 1,148 | 1,159 | 1,147 | 1,148 | 568,000 |
| 2024/12/17 | 1,170 | 1,176 | 1,150 | 1,150 | 499,600 |
| 2024/12/16 | 1,174 | 1,185 | 1,173 | 1,174 | 627,000 |
| 2024/12/13 | 1,165 | 1,185 | 1,164 | 1,169 | 1,167,700 |
| 2024/12/12 | 1,186 | 1,203 | 1,186 | 1,195 | 828,000 |
| 2024/12/11 | 1,190 | 1,194 | 1,180 | 1,184 | 640,700 |
| 2024/12/10 | 1,221 | 1,221 | 1,185 | 1,190 | 1,139,400 |
| 2024/12/09 | 1,214 | 1,221 | 1,210 | 1,212 | 507,500 |
| 2024/12/06 | 1,210 | 1,210 | 1,199 | 1,207 | 821,400 |
| 2024/12/05 | 1,211 | 1,214 | 1,201 | 1,201 | 839,700 |
| 2024/12/04 | 1,216 | 1,218 | 1,207 | 1,208 | 721,800 |
| 2024/12/03 | 1,208 | 1,220 | 1,206 | 1,216 | 809,500 |
| 2024/12/02 | 1,213 | 1,214 | 1,201 | 1,208 | 735,400 |
| 2024/11/29 | 1,217 | 1,223 | 1,207 | 1,214 | 522,500 |
| 2024/11/28 | 1,207 | 1,221 | 1,205 | 1,218 | 693,000 |
| 2024/11/27 | 1,214 | 1,214 | 1,194 | 1,202 | 1,054,800 |
| 2024/11/26 | 1,200 | 1,217 | 1,193 | 1,216 | 886,700 |
| 2024/11/25 | 1,220 | 1,221 | 1,191 | 1,191 | 1,653,600 |
| 2024/11/22 | 1,217 | 1,219 | 1,200 | 1,210 | 1,836,700 |
| 2024/11/21 | 1,214 | 1,222 | 1,198 | 1,217 | 1,802,400 |
| 2024/11/20 | 1,216 | 1,224 | 1,208 | 1,220 | 699,700 |
| 2024/11/19 | 1,218 | 1,232 | 1,217 | 1,217 | 1,562,300 |
| 2024/11/18 | 1,202 | 1,211 | 1,196 | 1,210 | 1,111,900 |
| 2024/11/15 | 1,191 | 1,209 | 1,181 | 1,203 | 928,000 |
| 2024/11/14 | 1,188 | 1,218 | 1,183 | 1,190 | 1,403,300 |
| 2024/11/13 | 1,170 | 1,204 | 1,167 | 1,187 | 1,518,900 |
| 2024/11/12 | 1,149 | 1,180 | 1,116 | 1,157 | 2,121,300 |
| 2024/11/11 | 1,133 | 1,146 | 1,133 | 1,135 | 667,100 |
| 2024/11/08 | 1,152 | 1,155 | 1,132 | 1,132 | 964,500 |
| 2024/11/07 | 1,132 | 1,160 | 1,131 | 1,158 | 901,200 |
| 2024/11/06 | 1,151 | 1,155 | 1,134 | 1,138 | 679,000 |
| 2024/11/05 | 1,140 | 1,148 | 1,135 | 1,145 | 867,500 |
| 2024/11/01 | 1,145 | 1,145 | 1,122 | 1,122 | 758,000 |
| 2024/10/31 | 1,150 | 1,159 | 1,145 | 1,151 | 721,500 |
| 2024/10/30 | 1,138 | 1,145 | 1,136 | 1,140 | 3,228,500 |
| 2024/10/29 | 1,139 | 1,146 | 1,133 | 1,138 | 700,500 |
| 2024/10/28 | 1,121 | 1,143 | 1,119 | 1,138 | 801,400 |
| 2024/10/25 | 1,142 | 1,146 | 1,121 | 1,127 | 1,030,500 |
| 2024/10/24 | 1,144 | 1,148 | 1,136 | 1,142 | 665,200 |
| 2024/10/23 | 1,158 | 1,162 | 1,148 | 1,148 | 638,600 |
| 2024/10/22 | 1,175 | 1,175 | 1,148 | 1,153 | 1,035,900 |
| 2024/10/21 | 1,151 | 1,181 | 1,149 | 1,179 | 1,221,800 |
| 2024/10/18 | 1,167 | 1,169 | 1,151 | 1,152 | 762,300 |
| 2024/10/17 | 1,172 | 1,182 | 1,166 | 1,166 | 680,400 |
| 2024/10/16 | 1,166 | 1,180 | 1,163 | 1,174 | 717,100 |