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 |
---|---|---|---|---|---|
2021/12/30 | 1,039 | 1,054 | 1,037 | 1,048 | 542,500 |
2021/12/29 | 1,041 | 1,060 | 1,039 | 1,057 | 829,200 |
2021/12/28 | 1,018 | 1,037 | 1,018 | 1,036 | 535,600 |
2021/12/27 | 1,029 | 1,029 | 1,009 | 1,013 | 201,800 |
2021/12/24 | 1,043 | 1,043 | 1,025 | 1,032 | 501,100 |
2021/12/23 | 1,028 | 1,038 | 1,025 | 1,037 | 647,100 |
2021/12/22 | 1,025 | 1,026 | 1,013 | 1,023 | 630,300 |
2021/12/21 | 1,010 | 1,023 | 1,008 | 1,013 | 850,400 |
2021/12/20 | 1,021 | 1,027 | 1,000 | 1,000 | 838,400 |
2021/12/17 | 1,040 | 1,048 | 1,023 | 1,026 | 3,011,400 |
2021/12/16 | 1,038 | 1,046 | 1,027 | 1,039 | 954,500 |
2021/12/15 | 1,002 | 1,029 | 1,002 | 1,025 | 911,200 |
2021/12/14 | 1,001 | 1,015 | 999 | 1,010 | 1,530,100 |
2021/12/13 | 1,029 | 1,040 | 1,020 | 1,027 | 1,222,500 |
2021/12/10 | 1,044 | 1,044 | 1,006 | 1,018 | 1,711,300 |
2021/12/09 | 1,020 | 1,041 | 1,019 | 1,038 | 1,174,500 |
2021/12/08 | 1,030 | 1,037 | 1,002 | 1,017 | 1,954,800 |
2021/12/07 | 1,015 | 1,029 | 995 | 1,027 | 1,462,300 |
2021/12/06 | 1,010 | 1,014 | 1,001 | 1,007 | 1,101,000 |
2021/12/03 | 989 | 1,009 | 980 | 1,004 | 866,000 |
2021/12/02 | 955 | 973 | 948 | 959 | 741,400 |
2021/12/01 | 936 | 958 | 936 | 947 | 633,800 |
2021/11/30 | 950 | 965 | 939 | 939 | 1,060,900 |
2021/11/29 | 960 | 962 | 938 | 945 | 615,800 |
2021/11/26 | 999 | 999 | 962 | 963 | 582,600 |
2021/11/25 | 994 | 1,005 | 994 | 994 | 723,300 |
2021/11/24 | 1,001 | 1,005 | 987 | 993 | 816,700 |
2021/11/22 | 999 | 1,012 | 994 | 1,005 | 1,373,100 |
2021/11/19 | 999 | 1,000 | 986 | 990 | 596,700 |
2021/11/18 | 1,000 | 1,004 | 981 | 997 | 926,100 |
2021/11/17 | 1,010 | 1,012 | 994 | 1,010 | 1,495,400 |
2021/11/16 | 974 | 999 | 972 | 996 | 1,319,700 |
2021/11/15 | 953 | 1,014 | 949 | 977 | 1,499,000 |
2021/11/12 | 924 | 958 | 923 | 949 | 608,000 |
2021/11/11 | 938 | 938 | 922 | 923 | 361,700 |
2021/11/10 | 930 | 936 | 919 | 923 | 436,600 |
2021/11/09 | 926 | 935 | 917 | 929 | 509,700 |
2021/11/08 | 942 | 944 | 925 | 929 | 334,600 |
2021/11/05 | 933 | 934 | 922 | 927 | 480,100 |
2021/11/04 | 937 | 947 | 926 | 946 | 984,000 |
2021/11/02 | 941 | 945 | 929 | 929 | 537,100 |
2021/11/01 | 959 | 960 | 938 | 941 | 811,600 |
2021/10/29 | 940 | 945 | 934 | 944 | 563,500 |
2021/10/28 | 937 | 951 | 934 | 937 | 2,904,600 |
2021/10/27 | 953 | 961 | 944 | 952 | 724,000 |
2021/10/26 | 954 | 963 | 938 | 952 | 580,800 |
2021/10/25 | 950 | 955 | 938 | 951 | 1,038,600 |
2021/10/22 | 935 | 943 | 923 | 940 | 895,800 |
2021/10/21 | 930 | 940 | 925 | 931 | 1,017,800 |
2021/10/20 | 928 | 932 | 920 | 920 | 616,000 |
2021/10/19 | 946 | 953 | 920 | 925 | 818,200 |
2021/10/18 | 925 | 932 | 920 | 922 | 455,600 |
2021/10/15 | 930 | 931 | 922 | 925 | 443,800 |
2021/10/14 | 925 | 930 | 921 | 927 | 585,000 |
2021/10/13 | 941 | 942 | 922 | 928 | 893,700 |
2021/10/12 | 937 | 945 | 923 | 928 | 630,100 |
2021/10/11 | 932 | 950 | 927 | 936 | 989,800 |
2021/10/08 | 940 | 949 | 929 | 930 | 715,800 |
2021/10/07 | 935 | 946 | 921 | 926 | 660,000 |
2021/10/06 | 928 | 933 | 898 | 912 | 701,000 |
2021/10/05 | 920 | 945 | 907 | 930 | 844,000 |
2021/10/04 | 999 | 999 | 924 | 930 | 745,400 |
2021/10/01 | 925 | 980 | 876 | 976 | 1,304,000 |