インターネットインフィニティー(6545)の株価時系列情報
インターネットインフィニティー(6545)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 639 | 640 | 635 | 636 | 3,000 |
| 2025/09/11 | 639 | 639 | 635 | 635 | 5,900 |
| 2025/09/10 | 637 | 638 | 635 | 636 | 4,600 |
| 2025/09/09 | 634 | 637 | 634 | 634 | 6,400 |
| 2025/09/08 | 630 | 636 | 630 | 633 | 11,900 |
| 2025/09/05 | 634 | 638 | 630 | 630 | 8,000 |
| 2025/09/04 | 635 | 638 | 632 | 635 | 4,400 |
| 2025/09/03 | 630 | 635 | 630 | 630 | 4,800 |
| 2025/09/02 | 637 | 637 | 630 | 630 | 3,800 |
| 2025/09/01 | 639 | 639 | 630 | 634 | 5,800 |
| 2025/08/29 | 628 | 634 | 628 | 634 | 5,800 |
| 2025/08/28 | 627 | 632 | 627 | 628 | 4,100 |
| 2025/08/27 | 629 | 632 | 627 | 627 | 7,400 |
| 2025/08/26 | 633 | 636 | 628 | 629 | 8,400 |
| 2025/08/25 | 642 | 642 | 632 | 636 | 8,100 |
| 2025/08/22 | 642 | 643 | 631 | 633 | 17,800 |
| 2025/08/21 | 637 | 642 | 636 | 640 | 8,200 |
| 2025/08/20 | 639 | 643 | 636 | 636 | 6,200 |
| 2025/08/19 | 636 | 640 | 630 | 637 | 15,900 |
| 2025/08/18 | 660 | 660 | 628 | 628 | 38,400 |
| 2025/08/15 | 660 | 685 | 613 | 642 | 104,300 |
| 2025/08/14 | 687 | 718 | 687 | 706 | 8,200 |
| 2025/08/13 | 692 | 709 | 684 | 684 | 23,500 |
| 2025/08/12 | 703 | 708 | 691 | 691 | 14,300 |
| 2025/08/08 | 705 | 717 | 687 | 693 | 17,800 |
| 2025/08/07 | 697 | 705 | 697 | 703 | 3,700 |
| 2025/08/06 | 696 | 699 | 693 | 694 | 3,300 |
| 2025/08/05 | 697 | 697 | 693 | 694 | 1,800 |
| 2025/08/04 | 690 | 697 | 687 | 697 | 3,600 |
| 2025/08/01 | 694 | 694 | 687 | 693 | 5,600 |
| 2025/07/31 | 697 | 698 | 694 | 694 | 3,600 |
| 2025/07/30 | 699 | 699 | 680 | 698 | 5,400 |
| 2025/07/29 | 708 | 708 | 694 | 700 | 4,700 |
| 2025/07/28 | 695 | 709 | 689 | 698 | 6,900 |
| 2025/07/25 | 690 | 695 | 690 | 692 | 4,100 |
| 2025/07/24 | 694 | 700 | 685 | 685 | 10,800 |
| 2025/07/23 | 705 | 710 | 692 | 700 | 12,700 |
| 2025/07/22 | 711 | 718 | 691 | 707 | 28,700 |
| 2025/07/18 | 649 | 715 | 649 | 685 | 25,300 |
| 2025/07/17 | 646 | 653 | 640 | 646 | 6,600 |
| 2025/07/16 | 643 | 650 | 643 | 644 | 3,200 |
| 2025/07/15 | 657 | 657 | 640 | 643 | 8,200 |
| 2025/07/14 | 650 | 659 | 645 | 658 | 5,200 |
| 2025/07/11 | 645 | 656 | 644 | 645 | 5,800 |
| 2025/07/10 | 656 | 656 | 645 | 645 | 5,400 |
| 2025/07/09 | 659 | 659 | 654 | 656 | 3,000 |
| 2025/07/08 | 648 | 659 | 640 | 659 | 3,600 |
| 2025/07/07 | 638 | 646 | 627 | 638 | 9,700 |
| 2025/07/04 | 646 | 654 | 641 | 641 | 4,800 |
| 2025/07/03 | 640 | 656 | 640 | 655 | 8,100 |
| 2025/07/02 | 668 | 668 | 631 | 640 | 22,300 |
| 2025/07/01 | 668 | 668 | 658 | 658 | 3,200 |
| 2025/06/30 | 665 | 685 | 664 | 667 | 7,300 |
| 2025/06/27 | 676 | 677 | 654 | 663 | 19,500 |
| 2025/06/26 | 677 | 687 | 677 | 681 | 4,800 |
| 2025/06/25 | 682 | 684 | 666 | 672 | 9,300 |
| 2025/06/24 | 661 | 675 | 661 | 675 | 9,400 |
| 2025/06/23 | 666 | 668 | 650 | 651 | 21,700 |
| 2025/06/20 | 696 | 696 | 673 | 676 | 12,400 |
| 2025/06/19 | 702 | 705 | 695 | 695 | 7,500 |
| 2025/06/18 | 705 | 714 | 702 | 702 | 5,700 |
| 2025/06/17 | 709 | 714 | 701 | 702 | 3,900 |
| 2025/06/16 | 695 | 715 | 695 | 706 | 8,600 |
| 2025/06/13 | 710 | 710 | 695 | 695 | 16,700 |
| 2025/06/12 | 737 | 737 | 705 | 707 | 21,300 |
| 2025/06/11 | 740 | 744 | 722 | 722 | 13,400 |
| 2025/06/10 | 709 | 747 | 709 | 731 | 30,200 |
| 2025/06/09 | 690 | 709 | 690 | 700 | 7,300 |
| 2025/06/06 | 683 | 701 | 680 | 686 | 9,500 |
| 2025/06/05 | 687 | 695 | 680 | 680 | 12,600 |
| 2025/06/04 | 703 | 703 | 686 | 691 | 6,900 |
| 2025/06/03 | 709 | 723 | 696 | 697 | 26,000 |
| 2025/06/02 | 710 | 710 | 683 | 695 | 14,200 |
| 2025/05/30 | 713 | 715 | 700 | 710 | 8,800 |
| 2025/05/29 | 699 | 719 | 699 | 710 | 9,700 |
| 2025/05/28 | 690 | 739 | 687 | 695 | 65,100 |
| 2025/05/27 | 668 | 689 | 663 | 682 | 18,500 |
| 2025/05/26 | 674 | 680 | 668 | 674 | 8,100 |
| 2025/05/23 | 685 | 685 | 672 | 674 | 9,200 |
| 2025/05/22 | 666 | 688 | 666 | 688 | 15,900 |
| 2025/05/21 | 684 | 684 | 666 | 676 | 6,700 |
| 2025/05/20 | 677 | 686 | 663 | 680 | 18,700 |
| 2025/05/19 | 635 | 686 | 635 | 686 | 69,500 |
| 2025/05/16 | 618 | 642 | 618 | 641 | 86,400 |
| 2025/05/15 | 606 | 615 | 599 | 603 | 22,500 |
| 2025/05/14 | 608 | 616 | 608 | 616 | 15,000 |
| 2025/05/13 | 612 | 613 | 602 | 608 | 19,200 |
| 2025/05/12 | 603 | 614 | 603 | 614 | 10,700 |
| 2025/05/09 | 600 | 604 | 596 | 601 | 12,200 |
| 2025/05/08 | 599 | 603 | 598 | 598 | 6,800 |
| 2025/05/07 | 599 | 604 | 598 | 599 | 5,700 |
| 2025/05/02 | 587 | 600 | 587 | 593 | 9,600 |
| 2025/05/01 | 605 | 605 | 589 | 589 | 9,900 |
| 2025/04/30 | 604 | 612 | 604 | 605 | 9,000 |
| 2025/04/28 | 605 | 609 | 600 | 600 | 10,700 |
| 2025/04/25 | 598 | 613 | 593 | 602 | 8,100 |
| 2025/04/24 | 602 | 607 | 593 | 601 | 5,200 |
| 2025/04/23 | 593 | 603 | 587 | 597 | 14,100 |
| 2025/04/22 | 587 | 595 | 584 | 591 | 7,100 |
| 2025/04/21 | 595 | 595 | 586 | 593 | 3,600 |
| 2025/04/18 | 585 | 595 | 585 | 593 | 7,300 |
| 2025/04/17 | 576 | 595 | 576 | 595 | 7,200 |
| 2025/04/16 | 584 | 593 | 578 | 583 | 8,600 |
| 2025/04/15 | 598 | 602 | 584 | 584 | 9,000 |
| 2025/04/14 | 594 | 601 | 588 | 588 | 6,000 |
| 2025/04/11 | 582 | 588 | 571 | 584 | 20,500 |
| 2025/04/10 | 591 | 599 | 576 | 582 | 22,600 |
| 2025/04/09 | 557 | 573 | 545 | 551 | 30,100 |
| 2025/04/08 | 544 | 588 | 544 | 577 | 44,200 |
| 2025/04/07 | 524 | 559 | 514 | 514 | 46,200 |
| 2025/04/04 | 591 | 599 | 533 | 594 | 57,400 |
| 2025/04/03 | 605 | 610 | 573 | 594 | 38,400 |
| 2025/04/02 | 626 | 626 | 610 | 612 | 31,800 |
| 2025/04/01 | 604 | 623 | 603 | 623 | 119,900 |
| 2025/03/31 | 583 | 587 | 570 | 576 | 39,100 |
| 2025/03/28 | 587 | 599 | 586 | 592 | 68,200 |
| 2025/03/27 | 605 | 616 | 601 | 616 | 56,800 |
| 2025/03/26 | 604 | 605 | 600 | 603 | 50,000 |
| 2025/03/25 | 605 | 607 | 601 | 604 | 44,300 |
| 2025/03/24 | 606 | 610 | 604 | 606 | 58,300 |
| 2025/03/21 | 603 | 605 | 599 | 605 | 35,200 |
| 2025/03/19 | 609 | 609 | 599 | 603 | 30,100 |
| 2025/03/18 | 610 | 610 | 607 | 609 | 19,300 |
| 2025/03/17 | 610 | 612 | 599 | 607 | 53,100 |
| 2025/03/14 | 600 | 608 | 599 | 608 | 39,900 |
| 2025/03/13 | 607 | 607 | 596 | 598 | 18,100 |
| 2025/03/12 | 605 | 615 | 600 | 604 | 13,500 |
| 2025/03/11 | 625 | 625 | 596 | 607 | 52,500 |
| 2025/03/10 | 625 | 625 | 621 | 625 | 10,000 |
| 2025/03/07 | 620 | 626 | 618 | 621 | 8,000 |
| 2025/03/06 | 624 | 628 | 620 | 623 | 10,500 |
| 2025/03/05 | 626 | 626 | 620 | 624 | 11,700 |
| 2025/03/04 | 620 | 626 | 618 | 626 | 13,400 |
| 2025/03/03 | 628 | 628 | 616 | 625 | 23,500 |
| 2025/02/28 | 618 | 627 | 608 | 624 | 74,400 |
| 2025/02/27 | 604 | 604 | 595 | 597 | 13,400 |
| 2025/02/26 | 616 | 616 | 600 | 601 | 15,600 |
| 2025/02/25 | 603 | 617 | 602 | 614 | 31,000 |
| 2025/02/21 | 590 | 599 | 590 | 595 | 15,600 |
| 2025/02/20 | 597 | 600 | 587 | 589 | 26,000 |
| 2025/02/19 | 614 | 614 | 597 | 602 | 38,000 |
| 2025/02/18 | 605 | 640 | 603 | 612 | 106,700 |
| 2025/02/17 | 612 | 612 | 581 | 600 | 339,600 |
| 2025/02/14 | 507 | 512 | 507 | 512 | 7,400 |
| 2025/02/13 | 509 | 510 | 503 | 507 | 6,000 |
| 2025/02/12 | 503 | 509 | 503 | 509 | 5,900 |
| 2025/02/10 | 508 | 509 | 504 | 509 | 2,600 |
| 2025/02/07 | 504 | 508 | 501 | 507 | 4,300 |
| 2025/02/06 | 502 | 508 | 502 | 507 | 3,500 |
| 2025/02/05 | 505 | 507 | 502 | 502 | 5,100 |
| 2025/02/04 | 506 | 506 | 502 | 506 | 2,800 |
| 2025/02/03 | 487 | 513 | 482 | 500 | 14,400 |
| 2025/01/31 | 483 | 487 | 483 | 487 | 7,800 |
| 2025/01/30 | 482 | 485 | 479 | 485 | 2,600 |
| 2025/01/29 | 482 | 488 | 482 | 484 | 3,300 |
| 2025/01/28 | 482 | 488 | 482 | 488 | 3,300 |
| 2025/01/27 | 483 | 488 | 483 | 485 | 3,400 |
| 2025/01/24 | 485 | 490 | 481 | 483 | 6,200 |
| 2025/01/23 | 483 | 483 | 480 | 480 | 2,700 |
| 2025/01/22 | 479 | 485 | 479 | 482 | 3,000 |
| 2025/01/21 | 481 | 485 | 480 | 484 | 2,000 |
| 2025/01/20 | 477 | 490 | 476 | 481 | 3,900 |
| 2025/01/17 | 476 | 476 | 466 | 476 | 2,100 |
| 2025/01/16 | 480 | 482 | 475 | 477 | 2,100 |
| 2025/01/15 | 483 | 484 | 477 | 484 | 2,200 |
| 2025/01/14 | 475 | 494 | 470 | 484 | 5,600 |
| 2025/01/10 | 484 | 486 | 470 | 483 | 5,200 |
| 2025/01/09 | 484 | 487 | 482 | 487 | 2,700 |
| 2025/01/08 | 494 | 494 | 475 | 484 | 16,900 |
| 2025/01/07 | 498 | 498 | 493 | 497 | 600 |
| 2025/01/06 | 499 | 504 | 492 | 497 | 5,100 |
| 2024/12/30 | 492 | 502 | 477 | 498 | 20,500 |
| 2024/12/27 | 485 | 492 | 480 | 492 | 2,800 |
| 2024/12/26 | 479 | 486 | 473 | 485 | 6,900 |
| 2024/12/25 | 480 | 480 | 471 | 475 | 4,700 |
| 2024/12/24 | 460 | 477 | 460 | 472 | 13,200 |
| 2024/12/23 | 460 | 469 | 457 | 460 | 8,700 |
| 2024/12/20 | 464 | 465 | 460 | 460 | 3,800 |
| 2024/12/19 | 467 | 471 | 464 | 464 | 3,300 |
| 2024/12/18 | 471 | 477 | 466 | 475 | 9,200 |
| 2024/12/17 | 472 | 473 | 472 | 473 | 700 |
| 2024/12/16 | 479 | 479 | 473 | 473 | 3,300 |
| 2024/12/13 | 483 | 484 | 474 | 482 | 3,100 |
| 2024/12/12 | 481 | 483 | 472 | 479 | 4,300 |
| 2024/12/11 | 485 | 485 | 470 | 482 | 4,500 |
| 2024/12/10 | 474 | 486 | 474 | 486 | 2,400 |
| 2024/12/09 | 473 | 477 | 469 | 473 | 4,500 |
| 2024/12/06 | 472 | 480 | 472 | 473 | 1,000 |
| 2024/12/05 | 473 | 477 | 467 | 475 | 2,900 |
| 2024/12/04 | 483 | 483 | 471 | 471 | 9,500 |
| 2024/12/03 | 495 | 495 | 490 | 490 | 3,300 |
| 2024/12/02 | 491 | 500 | 490 | 496 | 4,400 |
| 2024/11/29 | 490 | 492 | 486 | 486 | 2,500 |
| 2024/11/28 | 492 | 497 | 489 | 492 | 2,300 |
| 2024/11/27 | 494 | 498 | 489 | 498 | 2,900 |
| 2024/11/26 | 496 | 500 | 488 | 495 | 2,400 |
| 2024/11/25 | 502 | 505 | 492 | 494 | 5,000 |
| 2024/11/22 | 508 | 508 | 500 | 500 | 2,900 |
| 2024/11/21 | 505 | 511 | 502 | 508 | 9,900 |
| 2024/11/20 | 498 | 508 | 483 | 506 | 23,900 |