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
2026/03/27 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

このページの先頭へ