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
2026/07/08 2,790 2,905 2,751 2,874 2,202,900
2026/07/07 2,812 2,856 2,749 2,770 1,695,800
2026/07/06 2,717 2,777 2,701 2,777 1,254,900
2026/07/03 2,690 2,698 2,649 2,684 1,140,800
2026/07/02 2,635 2,705 2,627 2,678 1,412,600
2026/07/01 2,677 2,700 2,634 2,634 1,445,600
2026/06/30 2,705 2,731 2,669 2,677 1,213,400
2026/06/29 2,711 2,733 2,666 2,689 1,331,400
2026/06/26 2,716 2,742 2,681 2,711 917,800
2026/06/25 2,718 2,723 2,648 2,704 1,220,900
2026/06/24 2,662 2,692 2,651 2,669 1,960,100
2026/06/23 2,801 2,822 2,671 2,682 1,874,800
2026/06/22 2,728 2,798 2,702 2,793 1,513,500
2026/06/19 2,758 2,790 2,723 2,735 1,798,700
2026/06/18 2,710 2,788 2,699 2,769 1,690,300
2026/06/17 2,675 2,737 2,668 2,710 1,706,900
2026/06/16 2,728 2,737 2,648 2,659 1,674,000
2026/06/15 2,633 2,729 2,614 2,716 2,197,200
2026/06/12 2,631 2,662 2,559 2,567 1,933,800
2026/06/11 2,516 2,600 2,516 2,600 2,000,900
2026/06/10 2,563 2,632 2,560 2,605 1,659,200
2026/06/09 2,604 2,635 2,558 2,575 2,728,300
2026/06/08 2,530 2,556 2,508 2,540 2,230,100
2026/06/05 2,530 2,570 2,501 2,546 2,675,200
2026/06/04 2,429 2,507 2,397 2,480 1,959,300
2026/06/03 2,404 2,445 2,387 2,418 1,646,300
2026/06/02 2,421 2,430 2,370 2,421 1,724,400
2026/06/01 2,433 2,441 2,405 2,421 1,550,600
2026/05/29 2,452 2,485 2,434 2,452 2,398,400
2026/05/28 2,402 2,431 2,373 2,402 1,383,600
2026/05/27 2,393 2,402 2,344 2,380 1,225,500
2026/05/26 2,351 2,399 2,342 2,390 1,172,900
2026/05/25 2,358 2,408 2,350 2,352 1,546,500
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

このページの先頭へ