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
2026/05/22 2,379 2,394 2,334 2,341 1,326,800
2026/05/21 2,365 2,394 2,325 2,373 1,705,300
2026/05/20 2,474 2,500 2,329 2,339 2,663,700
2026/05/19 2,545 2,570 2,471 2,471 2,196,900
2026/05/18 2,500 2,572 2,431 2,538 5,149,300
2026/05/15 2,388 2,487 2,354 2,487 5,006,900
2026/05/14 2,399 2,404 2,312 2,338 3,197,200
2026/05/13 2,410 2,433 2,267 2,394 6,848,700
2026/05/12 2,354 2,422 2,309 2,389 3,553,200
2026/05/11 2,295 2,370 2,280 2,335 3,557,200
2026/05/08 2,165 2,277 2,137 2,272 6,392,100
2026/05/07 2,143 2,166 2,126 2,156 2,203,300
2026/05/01 2,141 2,146 2,103 2,124 1,929,900
2026/04/30 2,126 2,147 2,098 2,132 2,184,800
2026/04/28 2,089 2,150 2,075 2,148 2,252,500
2026/04/27 2,060 2,092 2,032 2,070 1,269,400
2026/04/24 2,106 2,112 2,060 2,075 1,279,800
2026/04/23 2,073 2,104 2,054 2,101 1,545,200
2026/04/22 2,100 2,104 2,070 2,074 1,136,300
2026/04/21 2,092 2,107 2,089 2,096 1,256,500
2026/04/20 2,085 2,112 2,079 2,104 1,283,500
2026/04/17 2,058 2,077 2,037 2,067 1,975,800
2026/04/16 2,089 2,102 2,081 2,095 1,442,400
2026/04/15 2,090 2,115 2,088 2,100 3,013,100
2026/04/14 2,138 2,138 2,081 2,085 3,736,400
2026/04/13 2,113 2,133 2,095 2,098 1,872,900
2026/04/10 2,176 2,178 2,129 2,142 1,850,000
2026/04/09 2,221 2,229 2,166 2,171 2,418,800
2026/04/08 2,300 2,312 2,266 2,304 1,743,100
2026/04/07 2,215 2,224 2,198 2,212 746,700
2026/04/06 2,248 2,252 2,206 2,206 800,500
2026/04/03 2,250 2,274 2,244 2,255 764,900
2026/03/27 2,276 2,295 2,252 2,283 1,796,400
2026/03/26 2,322 2,326 2,278 2,297 1,279,400
2026/03/25 2,345 2,345 2,312 2,322 1,390,600
2026/03/24 2,314 2,314 2,266 2,297 1,481,700
2026/03/23 2,270 2,300 2,208 2,237 2,000,100
2026/03/19 2,365 2,370 2,311 2,311 1,268,100
2026/03/18 2,356 2,407 2,334 2,407 1,175,700
2026/03/17 2,323 2,343 2,310 2,324 736,500
2026/03/16 2,275 2,298 2,272 2,292 955,800
2026/03/13 2,265 2,312 2,264 2,287 2,520,000
2026/03/12 2,369 2,369 2,317 2,327 1,648,200
2026/03/11 2,403 2,435 2,378 2,380 1,767,200
2026/03/10 2,365 2,383 2,338 2,365 1,700,500
2026/03/09 2,280 2,338 2,271 2,327 2,191,500
2026/03/06 2,377 2,430 2,368 2,430 1,592,900
2026/03/05 2,470 2,481 2,405 2,427 1,754,500
2026/03/04 2,375 2,419 2,313 2,396 2,819,000
2026/03/03 2,550 2,550 2,470 2,475 1,760,600
2026/03/02 2,546 2,566 2,503 2,555 1,672,500
2026/02/27 2,568 2,623 2,548 2,619 1,647,800
2026/02/26 2,533 2,571 2,526 2,549 1,531,100
2026/02/25 2,574 2,586 2,543 2,552 1,391,300
2026/02/24 2,601 2,612 2,537 2,601 1,756,200
2026/02/20 2,632 2,634 2,538 2,567 2,640,400
2026/02/19 2,664 2,665 2,616 2,652 1,459,000
2026/02/18 2,643 2,671 2,608 2,664 1,348,900
2026/02/17 2,584 2,621 2,568 2,608 1,411,700
2026/02/16 2,582 2,597 2,515 2,566 3,319,900
2026/02/13 2,625 2,652 2,551 2,563 4,126,400
2026/02/12 2,674 2,675 2,561 2,595 4,131,500
2026/02/10 2,738 2,785 2,600 2,648 11,472,200
2026/02/09 2,583 2,655 2,552 2,655 3,172,100
2026/02/06 2,495 2,545 2,480 2,535 2,370,700
2026/02/05 2,440 2,493 2,411 2,490 1,865,400
2026/02/04 2,437 2,454 2,409 2,436 1,349,100
2026/02/03 2,361 2,420 2,356 2,417 1,482,500
2026/02/02 2,342 2,371 2,313 2,318 1,910,400
2026/01/30 2,334 2,348 2,295 2,316 1,124,700
2026/01/29 2,300 2,325 2,256 2,325 1,303,200
2026/01/28 2,319 2,327 2,289 2,303 1,262,100
2026/01/27 2,301 2,335 2,291 2,327 1,103,100
2026/01/26 2,323 2,358 2,293 2,300 1,805,500
2026/01/23 2,297 2,322 2,289 2,320 1,053,300
2026/01/22 2,314 2,319 2,285 2,289 1,095,500
2026/01/21 2,253 2,306 2,248 2,284 1,097,700
2026/01/20 2,307 2,309 2,277 2,291 992,200
2026/01/19 2,304 2,324 2,266 2,306 1,138,400
2026/01/16 2,280 2,336 2,272 2,324 1,214,300
2026/01/15 2,251 2,305 2,251 2,300 1,290,800
2026/01/14 2,285 2,295 2,256 2,258 1,799,000
2026/01/13 2,268 2,284 2,244 2,266 1,587,700
2026/01/09 2,207 2,247 2,192 2,239 1,389,000
2026/01/08 2,205 2,241 2,201 2,212 1,302,400
2026/01/07 2,202 2,217 2,178 2,208 1,204,100
2026/01/06 2,195 2,228 2,191 2,228 1,700,300
2026/01/05 2,170 2,187 2,155 2,173 1,320,400
2025/12/30 2,154 2,164 2,138 2,138 1,240,800
2025/12/29 2,130 2,152 2,122 2,138 1,168,100
2025/12/26 2,140 2,155 2,121 2,132 795,900
2025/12/25 2,133 2,135 2,118 2,135 627,100
2025/12/24 2,101 2,152 2,094 2,121 1,826,900
2025/12/23 2,062 2,083 2,058 2,075 887,200
2025/12/22 2,105 2,110 2,066 2,077 1,122,200
2025/12/19 2,087 2,112 2,074 2,104 1,820,400
2025/12/18 2,073 2,073 2,042 2,062 1,348,600
2025/12/17 2,061 2,073 2,034 2,059 1,188,400
2025/12/16 2,099 2,103 2,044 2,044 2,603,500
2025/12/15 2,069 2,088 2,048 2,084 1,267,500
2025/12/12 2,054 2,055 2,037 2,047 1,067,800
2025/12/11 2,063 2,076 2,022 2,036 1,545,600
2025/12/10 2,064 2,074 2,030 2,044 1,449,400
2025/12/09 2,024 2,047 2,005 2,031 1,505,500
2025/12/08 2,006 2,020 1,981 2,010 1,486,600
2025/12/05 1,987 1,993 1,938 1,938 1,215,900
2025/12/04 1,970 1,992 1,958 1,968 958,500
2025/12/03 1,941 1,980 1,937 1,980 962,900
2025/12/02 1,954 1,966 1,938 1,960 996,800
2025/12/01 1,992 2,005 1,953 1,966 1,598,600
2025/11/28 1,994 2,019 1,988 2,006 1,494,100
2025/11/27 2,018 2,035 1,995 2,001 1,321,200
2025/11/26 1,972 2,035 1,969 2,027 3,046,700
2025/11/25 1,943 1,946 1,911 1,922 1,376,600
2025/11/21 1,883 1,925 1,881 1,906 3,027,200
2025/11/20 1,900 1,932 1,883 1,883 2,444,200
2025/11/19 1,854 1,896 1,840 1,895 1,995,200
2025/11/18 1,882 1,896 1,838 1,846 1,870,600
2025/11/17 1,919 1,943 1,865 1,870 4,236,700
2025/11/14 1,781 1,958 1,768 1,920 7,297,700
2025/11/13 1,810 1,827 1,796 1,806 1,630,600
2025/11/12 1,775 1,814 1,769 1,800 1,813,100
2025/11/11 1,756 1,776 1,740 1,773 1,667,500
2025/11/10 1,750 1,774 1,745 1,769 1,365,300
2025/11/07 1,725 1,754 1,723 1,748 1,543,300
2025/11/06 1,710 1,738 1,692 1,734 2,010,000
2025/11/05 1,647 1,692 1,629 1,692 1,580,000
2025/11/04 1,635 1,668 1,633 1,652 1,262,000
2025/10/31 1,683 1,687 1,651 1,653 1,634,900
2025/10/30 1,658 1,668 1,647 1,667 878,000
2025/10/29 1,675 1,675 1,646 1,654 1,043,700
2025/10/28 1,689 1,710 1,658 1,658 2,309,900
2025/10/27 1,699 1,699 1,682 1,689 1,176,300
2025/10/24 1,700 1,706 1,682 1,692 955,100
2025/10/23 1,658 1,690 1,653 1,690 1,012,200
2025/10/22 1,648 1,676 1,638 1,668 1,448,700
2025/10/21 1,669 1,669 1,634 1,634 1,693,700
2025/10/20 1,666 1,675 1,645 1,659 999,400
2025/10/17 1,646 1,655 1,633 1,655 1,377,700
2025/10/16 1,665 1,681 1,632 1,633 1,856,300
2025/10/15 1,637 1,666 1,635 1,658 2,022,300
2025/10/14 1,678 1,689 1,623 1,633 3,218,400
2025/10/10 1,739 1,743 1,691 1,698 2,105,600
2025/10/09 1,736 1,755 1,727 1,752 2,068,600
2025/10/08 1,716 1,743 1,712 1,736 2,006,300
2025/10/07 1,709 1,730 1,692 1,722 2,670,400
2025/10/06 1,707 1,724 1,681 1,695 2,419,700
2025/10/03 1,706 1,715 1,667 1,667 2,371,800
2025/10/02 1,660 1,718 1,648 1,709 3,146,200
2025/10/01 1,664 1,696 1,628 1,673 8,305,400
2025/09/30 1,540 1,547 1,515 1,539 1,488,800
2025/09/29 1,530 1,544 1,516 1,536 1,165,400
2025/09/26 1,540 1,562 1,536 1,550 1,538,100
2025/09/25 1,532 1,543 1,528 1,531 1,006,000
2025/09/24 1,520 1,534 1,520 1,530 1,462,500
2025/09/22 1,530 1,539 1,516 1,518 899,900
2025/09/19 1,527 1,533 1,520 1,523 1,343,600
2025/09/18 1,507 1,517 1,489 1,511 964,600
2025/09/17 1,539 1,540 1,509 1,510 1,120,400
2025/09/16 1,519 1,540 1,518 1,530 1,416,200
2025/09/12 1,521 1,526 1,509 1,509 975,800
2025/09/11 1,515 1,534 1,511 1,521 843,900
2025/09/10 1,512 1,522 1,509 1,516 776,700
2025/09/09 1,525 1,538 1,512 1,515 1,125,100
2025/09/08 1,513 1,529 1,506 1,524 893,400
2025/09/05 1,516 1,516 1,498 1,514 906,600
2025/09/04 1,500 1,516 1,498 1,512 1,248,200
2025/09/03 1,497 1,502 1,482 1,489 1,668,100
2025/09/02 1,484 1,495 1,481 1,490 1,050,900
2025/09/01 1,468 1,486 1,457 1,484 1,582,000
2025/08/29 1,448 1,478 1,441 1,473 1,583,600
2025/08/28 1,425 1,445 1,425 1,444 923,300
2025/08/27 1,414 1,429 1,412 1,424 798,500
2025/08/26 1,434 1,435 1,414 1,414 1,277,700
2025/08/25 1,451 1,454 1,434 1,435 1,249,800
2025/08/22 1,419 1,454 1,417 1,453 1,768,000
2025/08/21 1,414 1,414 1,397 1,409 771,200
2025/08/20 1,403 1,411 1,397 1,411 1,021,300
2025/08/19 1,390 1,404 1,387 1,403 1,048,600
2025/08/18 1,381 1,387 1,376 1,384 771,000
2025/08/15 1,366 1,379 1,361 1,376 781,500
2025/08/14 1,371 1,376 1,360 1,375 1,304,000
2025/08/13 1,383 1,392 1,376 1,385 1,575,400
2025/08/12 1,383 1,399 1,382 1,395 2,098,900
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

このページの先頭へ