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
2023/12/29 1,400 1,410 1,391 1,404 540,600
2023/12/28 1,410 1,420 1,402 1,409 320,100
2023/12/27 1,410 1,422 1,399 1,411 351,200
2023/12/26 1,406 1,406 1,390 1,396 351,300
2023/12/25 1,428 1,428 1,398 1,402 281,100
2023/12/22 1,408 1,424 1,398 1,398 856,300
2023/12/21 1,396 1,409 1,387 1,405 781,700
2023/12/20 1,390 1,399 1,385 1,398 1,097,100
2023/12/19 1,414 1,415 1,378 1,397 1,280,900
2023/12/18 1,405 1,432 1,403 1,426 1,441,100
2023/12/15 1,390 1,424 1,389 1,406 2,047,700
2023/12/14 1,327 1,377 1,322 1,377 2,223,900
2023/12/13 1,455 1,469 1,307 1,317 4,589,200
2023/12/12 1,591 1,613 1,483 1,485 2,219,400
2023/12/11 1,558 1,586 1,558 1,581 488,800
2023/12/08 1,570 1,572 1,549 1,558 728,300
2023/12/07 1,564 1,595 1,559 1,588 679,400
2023/12/06 1,562 1,610 1,560 1,604 438,700
2023/12/05 1,583 1,592 1,576 1,576 434,200
2023/12/04 1,574 1,600 1,566 1,590 409,900
2023/12/01 1,576 1,596 1,575 1,590 337,300
2023/11/30 1,543 1,563 1,534 1,562 457,500
2023/11/29 1,548 1,553 1,534 1,543 504,200
2023/11/28 1,585 1,596 1,552 1,560 491,600
2023/11/27 1,597 1,597 1,556 1,570 423,000
2023/11/24 1,590 1,593 1,580 1,588 456,900
2023/11/22 1,565 1,584 1,558 1,568 415,800
2023/11/21 1,610 1,610 1,564 1,575 754,100
2023/11/20 1,628 1,640 1,609 1,612 462,700
2023/11/17 1,616 1,641 1,616 1,632 406,000
2023/11/16 1,617 1,623 1,599 1,605 578,900
2023/11/15 1,624 1,635 1,609 1,624 726,200
2023/11/14 1,578 1,625 1,573 1,619 834,300
2023/11/13 1,586 1,599 1,571 1,588 679,900
2023/11/10 1,530 1,650 1,513 1,620 1,590,100
2023/11/09 1,521 1,530 1,504 1,524 557,100
2023/11/08 1,535 1,541 1,478 1,491 1,185,800
2023/11/07 1,546 1,564 1,513 1,519 852,500
2023/11/06 1,572 1,572 1,536 1,551 1,187,000
2023/11/02 1,617 1,630 1,483 1,552 2,164,500
2023/11/01 1,604 1,630 1,597 1,629 1,008,400
2023/10/31 1,570 1,587 1,558 1,587 851,600
2023/10/30 1,564 1,569 1,534 1,550 2,805,200
2023/10/27 1,561 1,580 1,558 1,573 556,000
2023/10/26 1,558 1,568 1,532 1,540 576,300
2023/10/25 1,532 1,556 1,528 1,545 524,900
2023/10/24 1,534 1,539 1,507 1,531 571,900
2023/10/23 1,534 1,543 1,527 1,532 309,100
2023/10/20 1,528 1,548 1,527 1,542 262,700
2023/10/19 1,537 1,545 1,524 1,533 293,600
2023/10/18 1,550 1,554 1,534 1,550 363,200
2023/10/17 1,527 1,538 1,518 1,536 362,000
2023/10/16 1,531 1,534 1,511 1,521 411,400
2023/10/13 1,544 1,565 1,537 1,543 586,300
2023/10/12 1,558 1,561 1,547 1,559 587,000
2023/10/11 1,550 1,570 1,541 1,561 491,200
2023/10/10 1,538 1,557 1,532 1,542 654,200
2023/10/06 1,483 1,517 1,483 1,509 694,300
2023/10/05 1,484 1,505 1,473 1,502 515,700
2023/10/04 1,522 1,529 1,468 1,469 931,200
2023/10/03 1,563 1,569 1,529 1,533 1,376,400
2023/10/02 1,554 1,588 1,551 1,573 914,800
2023/09/29 1,572 1,581 1,541 1,548 744,600
2023/09/28 1,550 1,573 1,541 1,562 589,100
2023/09/27 1,570 1,596 1,562 1,590 637,100
2023/09/26 1,595 1,597 1,582 1,587 477,200
2023/09/25 1,618 1,618 1,581 1,583 373,700
2023/09/22 1,608 1,611 1,592 1,597 549,900
2023/09/21 1,640 1,653 1,623 1,623 652,000
2023/09/20 1,634 1,645 1,630 1,636 778,600
2023/09/19 1,620 1,634 1,608 1,623 653,700
2023/09/15 1,586 1,618 1,585 1,607 782,500
2023/09/14 1,571 1,598 1,562 1,592 360,400
2023/09/13 1,549 1,570 1,547 1,562 500,900
2023/09/12 1,559 1,572 1,558 1,567 512,400
2023/09/11 1,550 1,558 1,532 1,544 348,000
2023/09/08 1,551 1,561 1,541 1,543 552,600
2023/09/07 1,544 1,557 1,537 1,546 655,100
2023/09/06 1,517 1,539 1,513 1,532 504,700
2023/09/05 1,535 1,535 1,499 1,520 812,500
2023/09/04 1,533 1,545 1,514 1,543 622,600
2023/09/01 1,527 1,544 1,523 1,542 668,900
2023/08/31 1,507 1,532 1,501 1,522 824,200
2023/08/30 1,497 1,506 1,486 1,502 352,600
2023/08/29 1,500 1,504 1,491 1,494 229,900
2023/08/28 1,502 1,514 1,495 1,502 359,100
2023/08/25 1,496 1,505 1,481 1,485 477,400
2023/08/24 1,476 1,512 1,476 1,509 758,500
2023/08/23 1,442 1,465 1,439 1,461 389,100
2023/08/22 1,437 1,456 1,431 1,438 664,900
2023/08/21 1,430 1,441 1,421 1,429 453,800
2023/08/18 1,430 1,441 1,421 1,427 492,100
2023/08/17 1,447 1,450 1,425 1,442 543,900
2023/08/16 1,421 1,462 1,420 1,450 581,300
2023/08/15 1,410 1,423 1,395 1,420 365,500
2023/08/14 1,419 1,428 1,398 1,401 593,500
2023/08/10 1,390 1,421 1,369 1,417 685,400
2023/08/09 1,340 1,382 1,316 1,380 1,031,800
2023/08/08 1,350 1,356 1,344 1,348 501,100
2023/08/07 1,350 1,359 1,332 1,338 377,500
2023/08/04 1,350 1,359 1,338 1,347 320,800
2023/08/03 1,373 1,373 1,349 1,353 515,900
2023/08/02 1,388 1,403 1,374 1,379 355,500
2023/08/01 1,391 1,403 1,387 1,399 475,200
2023/07/31 1,387 1,393 1,379 1,384 598,400
2023/07/28 1,346 1,368 1,335 1,363 629,500
2023/07/27 1,364 1,371 1,353 1,370 297,000
2023/07/26 1,368 1,378 1,359 1,367 274,900
2023/07/25 1,381 1,382 1,363 1,372 423,000
2023/07/24 1,357 1,365 1,350 1,363 316,800
2023/07/21 1,359 1,359 1,347 1,354 241,600
2023/07/20 1,359 1,360 1,348 1,350 269,400
2023/07/19 1,352 1,357 1,338 1,350 472,500
2023/07/18 1,338 1,348 1,337 1,344 289,200
2023/07/14 1,344 1,344 1,326 1,332 379,200
2023/07/13 1,338 1,341 1,327 1,329 547,500
2023/07/12 1,338 1,338 1,322 1,326 350,600
2023/07/11 1,344 1,347 1,326 1,329 476,500
2023/07/10 1,331 1,341 1,325 1,332 444,700
2023/07/07 1,326 1,337 1,318 1,331 464,300
2023/07/06 1,344 1,346 1,326 1,333 461,200
2023/07/05 1,350 1,353 1,341 1,347 394,100
2023/07/04 1,360 1,365 1,350 1,353 444,600
2023/07/03 1,355 1,369 1,355 1,364 393,300
2023/06/30 1,359 1,370 1,340 1,355 741,300
2023/06/29 1,349 1,362 1,340 1,348 523,400
2023/06/28 1,336 1,355 1,333 1,351 426,600
2023/06/27 1,330 1,337 1,321 1,330 333,100
2023/06/26 1,344 1,350 1,328 1,329 467,300
2023/06/23 1,370 1,373 1,335 1,343 778,800
2023/06/22 1,352 1,380 1,352 1,371 804,700
2023/06/21 1,325 1,350 1,321 1,340 820,900
2023/06/20 1,323 1,323 1,312 1,315 427,500
2023/06/19 1,320 1,325 1,312 1,323 529,500
2023/06/16 1,312 1,322 1,296 1,313 1,425,100
2023/06/15 1,313 1,331 1,309 1,327 960,000
2023/06/14 1,321 1,324 1,316 1,319 598,700
2023/06/13 1,316 1,325 1,308 1,323 704,200
2023/06/12 1,325 1,331 1,319 1,328 367,600
2023/06/09 1,321 1,337 1,314 1,332 634,600
2023/06/08 1,325 1,338 1,312 1,314 698,200
2023/06/07 1,325 1,333 1,304 1,309 963,400
2023/06/06 1,291 1,323 1,290 1,322 843,700
2023/06/05 1,302 1,305 1,291 1,296 679,000
2023/06/02 1,292 1,308 1,286 1,301 976,900
2023/06/01 1,248 1,301 1,244 1,294 1,225,400
2023/05/31 1,240 1,257 1,228 1,236 2,837,100
2023/05/30 1,263 1,264 1,250 1,256 434,200
2023/05/29 1,265 1,271 1,255 1,263 523,800
2023/05/26 1,263 1,271 1,254 1,256 679,400
2023/05/25 1,248 1,267 1,243 1,261 532,200
2023/05/24 1,245 1,259 1,238 1,250 563,300
2023/05/23 1,276 1,284 1,254 1,263 712,300
2023/05/22 1,240 1,274 1,240 1,272 721,500
2023/05/19 1,241 1,252 1,231 1,237 743,800
2023/05/18 1,275 1,275 1,239 1,257 569,800
2023/05/17 1,275 1,280 1,259 1,261 633,400
2023/05/16 1,260 1,279 1,249 1,276 872,400
2023/05/15 1,252 1,259 1,231 1,257 901,900
2023/05/12 1,241 1,281 1,203 1,249 2,086,600
2023/05/11 1,174 1,240 1,150 1,216 3,425,400
2023/05/10 1,160 1,209 1,155 1,192 1,739,800
2023/05/09 1,127 1,167 1,126 1,154 1,571,500
2023/05/08 1,084 1,134 1,079 1,121 2,077,200
2023/05/02 1,094 1,096 1,081 1,084 415,300
2023/05/01 1,084 1,092 1,081 1,091 710,000
2023/04/28 1,059 1,071 1,055 1,071 608,900
2023/04/27 1,044 1,051 1,036 1,049 529,400
2023/04/26 1,043 1,050 1,038 1,044 429,200
2023/04/25 1,045 1,058 1,044 1,049 568,400
2023/04/24 1,046 1,049 1,039 1,046 419,900
2023/04/21 1,031 1,044 1,028 1,038 568,400
2023/04/20 1,017 1,032 1,016 1,031 400,400
2023/04/19 1,025 1,028 1,017 1,025 334,000
2023/04/18 1,030 1,030 1,024 1,027 275,900
2023/04/17 1,025 1,027 1,017 1,027 300,300
2023/04/14 1,013 1,023 1,010 1,021 323,800
2023/04/13 1,017 1,021 1,011 1,014 274,100
2023/04/12 1,014 1,027 1,014 1,023 285,500
2023/04/11 1,018 1,018 1,008 1,015 330,600
2023/04/10 1,016 1,016 1,005 1,007 174,100
2023/04/07 1,008 1,016 1,008 1,008 316,300
2023/04/06 1,021 1,021 1,007 1,011 459,800
2023/04/05 1,035 1,035 1,023 1,027 604,500
2023/04/04 1,029 1,039 1,028 1,038 645,200
2023/04/03 1,035 1,035 1,023 1,031 514,900
2023/03/31 1,022 1,030 1,018 1,022 545,200
2023/03/30 1,020 1,022 1,005 1,014 570,600
2023/03/29 1,047 1,054 1,042 1,051 868,200
2023/03/28 1,043 1,048 1,030 1,036 569,000
2023/03/27 1,049 1,050 1,035 1,035 423,000
2023/03/24 1,024 1,043 1,021 1,036 693,200
2023/03/23 1,024 1,034 1,022 1,026 1,142,000
2023/03/22 1,034 1,042 1,027 1,030 1,566,200
2023/03/20 1,028 1,028 1,003 1,007 853,600
2023/03/17 1,054 1,055 1,030 1,042 1,609,500
2023/03/16 1,025 1,035 1,018 1,029 977,500
2023/03/15 1,047 1,054 1,039 1,044 651,300
2023/03/14 1,053 1,057 1,032 1,040 956,900
2023/03/13 1,086 1,086 1,059 1,077 694,500
2023/03/10 1,092 1,103 1,091 1,093 692,300
2023/03/09 1,112 1,121 1,107 1,110 824,400
2023/03/08 1,086 1,098 1,083 1,098 733,000
2023/03/07 1,083 1,088 1,079 1,086 407,000
2023/03/06 1,077 1,090 1,075 1,085 566,400
2023/03/03 1,066 1,078 1,061 1,076 581,200
2023/03/02 1,059 1,062 1,050 1,057 416,300
2023/03/01 1,033 1,058 1,031 1,058 588,500
2023/02/28 1,046 1,049 1,033 1,033 517,900
2023/02/27 1,035 1,048 1,035 1,046 308,800
2023/02/24 1,035 1,046 1,031 1,043 500,400
2023/02/22 1,039 1,042 1,030 1,030 716,200
2023/02/21 1,041 1,045 1,029 1,035 753,500
2023/02/20 1,042 1,043 1,034 1,037 550,100
2023/02/17 1,030 1,040 1,026 1,036 473,400
2023/02/16 1,067 1,068 1,021 1,033 1,235,600
2023/02/15 1,033 1,065 1,031 1,060 1,434,500
2023/02/14 1,017 1,026 1,007 1,025 1,318,400
2023/02/13 1,009 1,012 1,001 1,004 678,100
2023/02/10 1,008 1,016 1,007 1,009 905,200
2023/02/09 1,010 1,015 1,007 1,012 539,300
2023/02/08 1,009 1,017 1,007 1,013 413,600
2023/02/07 1,017 1,018 1,009 1,014 481,400
2023/02/06 1,020 1,026 1,010 1,017 682,700
2023/02/03 1,010 1,020 1,005 1,017 751,600
2023/02/02 1,025 1,025 1,005 1,010 782,500
2023/02/01 1,039 1,039 1,030 1,031 797,100
2023/01/31 1,031 1,036 1,028 1,035 949,500
2023/01/30 1,025 1,031 1,024 1,030 425,900
2023/01/27 1,032 1,033 1,029 1,031 545,600
2023/01/26 1,035 1,036 1,026 1,029 443,800
2023/01/25 1,036 1,037 1,031 1,035 574,700
2023/01/24 1,026 1,033 1,021 1,032 574,400
2023/01/23 1,018 1,028 1,017 1,025 545,900
2023/01/20 1,004 1,015 1,001 1,012 451,700
2023/01/19 1,013 1,015 1,004 1,004 753,400
2023/01/18 1,015 1,022 1,005 1,021 719,100
2023/01/17 1,008 1,015 1,008 1,013 338,800
2023/01/16 1,010 1,013 1,006 1,008 355,800
2023/01/13 1,010 1,020 1,008 1,017 518,800
2023/01/12 1,015 1,015 1,006 1,008 605,400
2023/01/11 1,003 1,011 1,002 1,009 482,100
2023/01/10 1,001 1,007 998 1,003 312,100
2023/01/06 994 1,005 992 999 683,800
2023/01/05 994 1,000 986 999 672,700
2023/01/04 1,005 1,011 996 1,011 578,400

このページの先頭へ