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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,275 | 1,289 | 1,274 | 1,282 | 532,500 |
| 2024/07/25 | 1,280 | 1,281 | 1,262 | 1,266 | 822,200 |
| 2024/07/24 | 1,297 | 1,297 | 1,274 | 1,277 | 772,000 |
| 2024/07/23 | 1,300 | 1,303 | 1,289 | 1,297 | 578,400 |
| 2024/07/22 | 1,299 | 1,307 | 1,296 | 1,300 | 479,100 |
| 2024/07/19 | 1,301 | 1,303 | 1,292 | 1,302 | 429,300 |
| 2024/07/18 | 1,300 | 1,308 | 1,296 | 1,301 | 654,000 |
| 2024/07/17 | 1,296 | 1,310 | 1,294 | 1,305 | 663,800 |
| 2024/07/16 | 1,304 | 1,307 | 1,292 | 1,294 | 650,000 |
| 2024/07/12 | 1,287 | 1,318 | 1,285 | 1,305 | 1,563,600 |
| 2024/07/11 | 1,285 | 1,288 | 1,275 | 1,285 | 692,300 |
| 2024/07/10 | 1,265 | 1,276 | 1,261 | 1,272 | 919,500 |
| 2024/07/09 | 1,262 | 1,272 | 1,256 | 1,267 | 950,800 |
| 2024/07/08 | 1,275 | 1,279 | 1,265 | 1,267 | 1,072,000 |
| 2024/07/05 | 1,299 | 1,299 | 1,278 | 1,280 | 1,071,800 |
| 2024/07/04 | 1,304 | 1,318 | 1,302 | 1,310 | 1,045,800 |
| 2024/07/03 | 1,289 | 1,297 | 1,282 | 1,297 | 839,600 |
| 2024/07/02 | 1,299 | 1,300 | 1,281 | 1,291 | 1,265,100 |
| 2024/07/01 | 1,315 | 1,317 | 1,299 | 1,302 | 1,022,500 |
| 2024/06/28 | 1,306 | 1,309 | 1,298 | 1,305 | 620,100 |
| 2024/06/27 | 1,302 | 1,304 | 1,292 | 1,301 | 868,800 |
| 2024/06/26 | 1,296 | 1,300 | 1,286 | 1,295 | 955,800 |
| 2024/06/25 | 1,293 | 1,308 | 1,285 | 1,300 | 1,176,800 |
| 2024/06/24 | 1,277 | 1,295 | 1,276 | 1,286 | 1,358,600 |
| 2024/06/21 | 1,260 | 1,273 | 1,260 | 1,262 | 906,600 |
| 2024/06/20 | 1,250 | 1,258 | 1,244 | 1,251 | 958,200 |
| 2024/06/19 | 1,255 | 1,266 | 1,250 | 1,255 | 537,700 |
| 2024/06/18 | 1,258 | 1,259 | 1,243 | 1,246 | 760,300 |
| 2024/06/17 | 1,275 | 1,280 | 1,237 | 1,243 | 1,810,300 |
| 2024/06/14 | 1,276 | 1,303 | 1,275 | 1,294 | 788,500 |
| 2024/06/13 | 1,310 | 1,310 | 1,283 | 1,284 | 922,500 |
| 2024/06/12 | 1,317 | 1,321 | 1,299 | 1,303 | 852,100 |
| 2024/06/11 | 1,344 | 1,348 | 1,320 | 1,320 | 678,500 |
| 2024/06/10 | 1,336 | 1,344 | 1,331 | 1,340 | 568,900 |
| 2024/06/07 | 1,333 | 1,339 | 1,325 | 1,336 | 844,200 |
| 2024/06/06 | 1,334 | 1,342 | 1,330 | 1,330 | 1,185,400 |
| 2024/06/05 | 1,341 | 1,350 | 1,334 | 1,334 | 864,800 |
| 2024/06/04 | 1,347 | 1,362 | 1,332 | 1,347 | 1,081,000 |
| 2024/06/03 | 1,363 | 1,368 | 1,351 | 1,352 | 543,200 |
| 2024/05/31 | 1,357 | 1,366 | 1,353 | 1,363 | 968,500 |
| 2024/05/30 | 1,352 | 1,354 | 1,343 | 1,352 | 742,700 |
| 2024/05/29 | 1,370 | 1,376 | 1,352 | 1,357 | 871,500 |
| 2024/05/28 | 1,371 | 1,377 | 1,357 | 1,364 | 634,900 |
| 2024/05/27 | 1,375 | 1,376 | 1,364 | 1,371 | 408,200 |
| 2024/05/24 | 1,365 | 1,391 | 1,363 | 1,374 | 1,408,000 |
| 2024/05/23 | 1,389 | 1,389 | 1,363 | 1,372 | 765,000 |
| 2024/05/22 | 1,410 | 1,412 | 1,378 | 1,387 | 947,100 |
| 2024/05/21 | 1,425 | 1,433 | 1,412 | 1,417 | 772,700 |
| 2024/05/20 | 1,420 | 1,443 | 1,414 | 1,436 | 1,138,500 |
| 2024/05/17 | 1,407 | 1,419 | 1,388 | 1,408 | 2,384,400 |
| 2024/05/16 | 1,400 | 1,426 | 1,394 | 1,411 | 1,422,000 |
| 2024/05/15 | 1,396 | 1,443 | 1,370 | 1,417 | 2,998,300 |
| 2024/05/14 | 1,395 | 1,398 | 1,376 | 1,383 | 854,800 |
| 2024/05/13 | 1,398 | 1,414 | 1,394 | 1,401 | 671,100 |
| 2024/05/10 | 1,395 | 1,410 | 1,390 | 1,398 | 859,300 |
| 2024/05/09 | 1,370 | 1,395 | 1,363 | 1,380 | 808,700 |
| 2024/05/08 | 1,378 | 1,381 | 1,366 | 1,373 | 665,700 |
| 2024/05/07 | 1,382 | 1,395 | 1,376 | 1,387 | 662,900 |
| 2024/05/02 | 1,380 | 1,389 | 1,378 | 1,379 | 767,600 |
| 2024/05/01 | 1,385 | 1,392 | 1,379 | 1,388 | 495,700 |
| 2024/04/30 | 1,397 | 1,413 | 1,381 | 1,398 | 1,054,200 |
| 2024/04/26 | 1,361 | 1,375 | 1,346 | 1,375 | 907,300 |
| 2024/04/25 | 1,379 | 1,382 | 1,364 | 1,368 | 1,045,900 |
| 2024/04/24 | 1,385 | 1,406 | 1,385 | 1,396 | 1,089,200 |
| 2024/04/23 | 1,380 | 1,407 | 1,380 | 1,385 | 991,300 |
| 2024/04/22 | 1,352 | 1,388 | 1,343 | 1,385 | 984,300 |
| 2024/04/19 | 1,357 | 1,358 | 1,334 | 1,345 | 963,200 |
| 2024/04/18 | 1,363 | 1,377 | 1,356 | 1,372 | 855,800 |
| 2024/04/17 | 1,392 | 1,397 | 1,364 | 1,371 | 1,176,100 |
| 2024/04/16 | 1,406 | 1,414 | 1,386 | 1,391 | 986,600 |
| 2024/04/15 | 1,417 | 1,429 | 1,408 | 1,412 | 887,500 |
| 2024/04/12 | 1,431 | 1,433 | 1,416 | 1,429 | 727,800 |
| 2024/04/11 | 1,410 | 1,428 | 1,398 | 1,425 | 629,500 |
| 2024/04/10 | 1,413 | 1,430 | 1,409 | 1,421 | 766,700 |
| 2024/04/09 | 1,411 | 1,420 | 1,401 | 1,416 | 921,000 |
| 2024/04/08 | 1,425 | 1,431 | 1,413 | 1,424 | 587,600 |
| 2024/04/05 | 1,432 | 1,441 | 1,409 | 1,432 | 1,358,300 |
| 2024/04/04 | 1,428 | 1,449 | 1,422 | 1,433 | 1,334,600 |
| 2024/04/03 | 1,445 | 1,457 | 1,410 | 1,419 | 1,707,700 |
| 2024/04/02 | 1,475 | 1,478 | 1,450 | 1,450 | 1,222,900 |
| 2024/04/01 | 1,458 | 1,489 | 1,453 | 1,454 | 1,268,400 |
| 2024/03/29 | 1,458 | 1,463 | 1,437 | 1,444 | 594,300 |
| 2024/03/28 | 1,468 | 1,483 | 1,448 | 1,448 | 1,139,200 |
| 2024/03/27 | 1,492 | 1,501 | 1,486 | 1,490 | 1,139,600 |
| 2024/03/26 | 1,472 | 1,492 | 1,465 | 1,484 | 1,086,800 |
| 2024/03/25 | 1,508 | 1,509 | 1,479 | 1,487 | 1,767,000 |
| 2024/03/22 | 1,500 | 1,504 | 1,458 | 1,495 | 4,955,400 |
| 2024/03/21 | 1,637 | 1,654 | 1,630 | 1,650 | 586,400 |
| 2024/03/19 | 1,600 | 1,627 | 1,593 | 1,621 | 459,100 |
| 2024/03/18 | 1,633 | 1,637 | 1,597 | 1,619 | 515,100 |
| 2024/03/15 | 1,563 | 1,609 | 1,561 | 1,609 | 2,008,400 |
| 2024/03/14 | 1,567 | 1,571 | 1,544 | 1,569 | 616,300 |
| 2024/03/13 | 1,554 | 1,568 | 1,518 | 1,527 | 624,300 |
| 2024/03/12 | 1,541 | 1,541 | 1,502 | 1,534 | 601,000 |
| 2024/03/11 | 1,552 | 1,564 | 1,517 | 1,547 | 730,000 |
| 2024/03/08 | 1,518 | 1,616 | 1,518 | 1,583 | 1,108,100 |
| 2024/03/07 | 1,556 | 1,560 | 1,502 | 1,510 | 642,400 |
| 2024/03/06 | 1,541 | 1,565 | 1,538 | 1,551 | 592,400 |
| 2024/03/05 | 1,560 | 1,560 | 1,521 | 1,550 | 717,500 |
| 2024/03/04 | 1,513 | 1,567 | 1,503 | 1,560 | 900,900 |
| 2024/03/01 | 1,554 | 1,563 | 1,514 | 1,521 | 654,300 |
| 2024/02/29 | 1,545 | 1,553 | 1,534 | 1,536 | 1,067,100 |
| 2024/02/28 | 1,530 | 1,548 | 1,525 | 1,542 | 656,700 |
| 2024/02/27 | 1,530 | 1,553 | 1,509 | 1,540 | 959,300 |
| 2024/02/26 | 1,537 | 1,547 | 1,521 | 1,541 | 1,350,200 |
| 2024/02/22 | 1,497 | 1,532 | 1,494 | 1,525 | 874,100 |
| 2024/02/21 | 1,503 | 1,515 | 1,489 | 1,492 | 861,900 |
| 2024/02/20 | 1,500 | 1,509 | 1,481 | 1,497 | 825,800 |
| 2024/02/19 | 1,474 | 1,503 | 1,467 | 1,500 | 854,000 |
| 2024/02/16 | 1,479 | 1,486 | 1,466 | 1,472 | 1,309,400 |
| 2024/02/15 | 1,495 | 1,495 | 1,449 | 1,460 | 710,100 |
| 2024/02/14 | 1,514 | 1,524 | 1,459 | 1,476 | 816,000 |
| 2024/02/13 | 1,495 | 1,531 | 1,486 | 1,509 | 839,700 |
| 2024/02/09 | 1,499 | 1,581 | 1,476 | 1,501 | 1,851,300 |
| 2024/02/08 | 1,527 | 1,529 | 1,505 | 1,507 | 666,400 |
| 2024/02/07 | 1,514 | 1,546 | 1,510 | 1,536 | 470,200 |
| 2024/02/06 | 1,545 | 1,552 | 1,523 | 1,526 | 429,500 |
| 2024/02/05 | 1,553 | 1,554 | 1,525 | 1,545 | 452,000 |
| 2024/02/02 | 1,534 | 1,552 | 1,517 | 1,545 | 491,700 |
| 2024/02/01 | 1,523 | 1,542 | 1,516 | 1,537 | 810,200 |
| 2024/01/31 | 1,524 | 1,548 | 1,519 | 1,548 | 592,400 |
| 2024/01/30 | 1,544 | 1,545 | 1,521 | 1,533 | 572,700 |
| 2024/01/29 | 1,556 | 1,565 | 1,545 | 1,551 | 412,100 |
| 2024/01/26 | 1,568 | 1,568 | 1,543 | 1,549 | 547,800 |
| 2024/01/25 | 1,576 | 1,577 | 1,561 | 1,569 | 590,500 |
| 2024/01/24 | 1,565 | 1,584 | 1,555 | 1,569 | 782,500 |
| 2024/01/23 | 1,588 | 1,594 | 1,565 | 1,571 | 469,000 |
| 2024/01/22 | 1,554 | 1,574 | 1,551 | 1,573 | 532,800 |
| 2024/01/19 | 1,535 | 1,550 | 1,517 | 1,547 | 789,100 |
| 2024/01/18 | 1,508 | 1,532 | 1,505 | 1,524 | 699,900 |
| 2024/01/17 | 1,499 | 1,528 | 1,493 | 1,513 | 773,500 |
| 2024/01/16 | 1,528 | 1,532 | 1,504 | 1,507 | 575,600 |
| 2024/01/15 | 1,500 | 1,548 | 1,499 | 1,540 | 659,400 |
| 2024/01/12 | 1,497 | 1,504 | 1,479 | 1,491 | 501,300 |
| 2024/01/11 | 1,495 | 1,510 | 1,484 | 1,499 | 632,800 |
| 2024/01/10 | 1,445 | 1,483 | 1,444 | 1,474 | 655,400 |
| 2024/01/09 | 1,448 | 1,470 | 1,440 | 1,454 | 827,700 |
| 2024/01/05 | 1,438 | 1,452 | 1,436 | 1,446 | 1,035,800 |
| 2024/01/04 | 1,494 | 1,494 | 1,433 | 1,450 | 1,127,500 |