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
2018/12/28 580 603 557 585 57,900
2018/12/27 556 615 556 600 92,600
2018/12/26 567 568 510 528 66,600
2018/12/25 540 546 511 517 129,000
2018/12/21 573 595 548 570 82,000
2018/12/20 638 654 576 602 85,400
2018/12/19 639 680 630 654 37,700
2018/12/18 661 668 620 630 74,400
2018/12/17 722 725 683 689 65,200
2018/12/14 782 782 730 735 48,300
2018/12/13 756 767 714 761 86,300
2018/12/12 757 780 737 769 104,200
2018/12/11 816 823 754 787 112,800
2018/12/10 1,001 1,020 805 825 601,100
2018/12/07 732 881 732 881 308,800
2018/12/06 776 777 717 731 44,600
2018/12/05 765 783 758 772 29,100
2018/12/04 798 815 776 776 51,000
2018/12/03 782 809 772 799 52,900
2018/11/30 768 774 741 757 32,100
2018/11/29 734 827 730 768 93,600
2018/11/28 730 752 724 724 36,000
2018/11/27 750 762 731 743 29,000
2018/11/26 765 772 741 750 24,800
2018/11/22 713 783 712 765 62,300
2018/11/21 711 734 682 713 59,500
2018/11/20 738 745 701 708 48,500
2018/11/19 755 757 717 753 61,100
2018/11/16 768 800 713 728 56,200
2018/11/15 701 780 701 738 142,400
2018/11/14 836 836 836 836 13,600
2018/11/13 975 1,003 955 986 28,400
2018/11/12 1,022 1,022 983 989 26,000
2018/11/09 1,009 1,033 997 1,033 21,600
2018/11/08 1,028 1,036 1,003 1,009 37,100
2018/11/07 1,021 1,030 981 998 40,000
2018/11/06 1,075 1,094 1,002 1,023 92,600
2018/11/05 974 1,103 956 1,103 91,800
2018/11/02 977 983 931 953 36,200
2018/11/01 942 942 901 902 21,700
2018/10/31 894 958 894 950 36,400
2018/10/30 855 897 821 894 63,000
2018/10/29 941 947 861 879 63,700
2018/10/26 993 1,003 937 946 36,100
2018/10/25 1,012 1,013 977 978 50,300
2018/10/24 1,059 1,072 1,025 1,039 27,100
2018/10/23 1,060 1,060 1,023 1,028 32,700
2018/10/22 1,131 1,131 1,070 1,077 43,500
2018/10/19 1,161 1,163 1,130 1,133 23,200
2018/10/18 1,191 1,191 1,161 1,165 9,000
2018/10/17 1,167 1,197 1,151 1,192 17,500
2018/10/16 1,165 1,175 1,134 1,149 20,900
2018/10/15 1,194 1,198 1,151 1,167 14,700
2018/10/12 1,137 1,195 1,137 1,185 17,100
2018/10/11 1,149 1,183 1,128 1,166 40,800
2018/10/10 1,218 1,218 1,145 1,191 23,900
2018/10/09 1,231 1,238 1,178 1,188 29,300
2018/10/05 1,230 1,273 1,230 1,234 25,000
2018/10/04 1,301 1,302 1,229 1,242 64,200
2018/10/03 1,352 1,391 1,300 1,300 61,800
2018/10/02 1,410 1,410 1,352 1,381 28,000
2018/10/01 1,409 1,422 1,383 1,414 17,200
2018/09/28 1,466 1,469 1,403 1,420 23,500
2018/09/27 1,433 1,463 1,433 1,441 18,400
2018/09/26 1,421 1,449 1,411 1,433 12,700
2018/09/25 1,420 1,450 1,396 1,421 27,000
2018/09/21 1,400 1,444 1,400 1,426 15,800
2018/09/20 1,399 1,431 1,398 1,398 12,900
2018/09/19 1,369 1,398 1,338 1,398 21,700
2018/09/18 1,357 1,357 1,332 1,352 11,200
2018/09/14 1,374 1,374 1,331 1,342 25,300
2018/09/13 1,451 1,451 1,321 1,331 93,000
2018/09/12 1,441 1,451 1,410 1,451 15,700
2018/09/11 1,423 1,480 1,394 1,447 14,000
2018/09/10 1,392 1,430 1,375 1,420 30,100
2018/09/07 1,411 1,433 1,380 1,399 34,100
2018/09/06 1,505 1,506 1,410 1,428 56,900
2018/09/05 1,560 1,649 1,522 1,530 43,900
2018/09/04 1,571 1,608 1,508 1,561 45,400
2018/09/03 1,537 1,611 1,491 1,592 54,500
2018/08/31 1,476 1,630 1,476 1,617 75,600
2018/08/30 1,438 1,475 1,434 1,462 28,000
2018/08/29 1,411 1,449 1,411 1,437 10,700
2018/08/28 1,436 1,440 1,401 1,410 17,400
2018/08/27 1,380 1,440 1,373 1,419 35,200
2018/08/24 1,406 1,409 1,364 1,381 26,600
2018/08/23 1,370 1,412 1,346 1,366 28,700
2018/08/22 1,343 1,396 1,320 1,381 16,000
2018/08/21 1,420 1,430 1,323 1,343 47,700
2018/08/20 1,405 1,421 1,392 1,420 31,500
2018/08/17 1,405 1,450 1,334 1,365 65,600
2018/08/16 1,390 1,430 1,277 1,375 253,500
2018/08/15 1,511 1,511 1,511 1,511 14,900
2018/08/14 1,855 1,911 1,850 1,911 20,700
2018/08/13 1,902 1,902 1,798 1,815 32,500
2018/08/10 1,925 1,951 1,912 1,917 10,800
2018/08/09 1,939 1,966 1,920 1,928 14,100
2018/08/08 1,952 1,973 1,930 1,939 18,000
2018/08/07 1,982 1,990 1,952 1,952 13,100
2018/08/06 2,007 2,018 1,987 1,990 12,400
2018/08/03 2,039 2,049 2,012 2,015 13,700
2018/08/02 2,067 2,067 2,022 2,039 12,400
2018/08/01 2,061 2,080 2,038 2,049 10,700
2018/07/31 2,064 2,077 2,046 2,053 8,700
2018/07/30 2,114 2,114 2,051 2,063 11,600
2018/07/27 2,102 2,102 2,066 2,085 13,400
2018/07/26 2,134 2,134 2,100 2,113 9,800
2018/07/25 2,096 2,143 2,083 2,132 10,200
2018/07/24 2,178 2,178 2,044 2,088 25,900
2018/07/23 2,148 2,263 2,080 2,128 22,000
2018/07/20 2,151 2,181 2,123 2,163 11,300
2018/07/19 2,034 2,195 2,034 2,195 46,500
2018/07/18 2,058 2,065 2,023 2,034 20,000
2018/07/17 2,092 2,099 2,052 2,062 8,900
2018/07/13 2,083 2,134 2,055 2,066 20,100
2018/07/12 2,051 2,110 2,012 2,057 27,100
2018/07/11 2,091 2,100 2,004 2,069 36,500
2018/07/10 2,227 2,250 2,136 2,137 20,400
2018/07/09 2,148 2,214 2,135 2,210 17,600
2018/07/06 2,040 2,140 2,027 2,137 24,500
2018/07/05 2,133 2,161 2,030 2,040 30,300
2018/07/04 2,156 2,186 2,090 2,137 15,200
2018/07/03 2,221 2,250 2,111 2,166 27,300
2018/07/02 2,321 2,360 2,191 2,195 34,300
2018/06/29 2,199 2,347 2,190 2,307 49,100
2018/06/28 2,201 2,224 2,140 2,201 18,900
2018/06/27 2,219 2,229 2,134 2,201 34,200
2018/06/26 2,089 2,208 2,068 2,200 31,000
2018/06/25 2,188 2,210 2,023 2,055 76,000
2018/06/22 2,190 2,260 2,167 2,188 50,100
2018/06/21 2,329 2,330 2,181 2,200 106,300
2018/06/20 2,401 2,410 2,226 2,323 67,400
2018/06/19 2,471 2,550 2,412 2,412 30,600
2018/06/18 2,550 2,557 2,453 2,501 27,100
2018/06/15 2,525 2,566 2,480 2,555 38,700
2018/06/14 2,600 2,617 2,506 2,506 41,700
2018/06/13 2,589 2,640 2,553 2,590 45,200
2018/06/12 2,634 2,640 2,558 2,602 30,400
2018/06/11 2,599 2,645 2,506 2,610 39,900
2018/06/08 2,650 2,650 2,540 2,600 27,400
2018/06/07 2,573 2,674 2,515 2,651 38,300
2018/06/06 2,579 2,719 2,476 2,560 92,800
2018/06/05 2,731 2,735 2,590 2,593 59,300
2018/06/04 2,672 2,790 2,672 2,728 47,400
2018/06/01 2,823 2,826 2,611 2,641 88,400
2018/05/31 2,889 2,972 2,855 2,855 112,700
2018/05/30 2,827 2,854 2,748 2,779 51,700
2018/05/29 2,780 2,877 2,750 2,857 97,700
2018/05/28 2,600 2,745 2,575 2,745 99,000
2018/05/25 2,600 2,680 2,551 2,591 82,500
2018/05/24 2,544 2,740 2,530 2,600 86,900
2018/05/23 2,482 2,544 2,436 2,544 80,500
2018/05/22 2,344 2,495 2,293 2,432 162,000
2018/05/21 2,316 2,316 2,167 2,254 105,200
2018/05/18 1,959 2,071 1,959 2,066 76,700
2018/05/17 1,901 2,013 1,901 1,972 88,400
2018/05/16 2,119 2,149 1,919 1,919 258,000
2018/05/15 2,545 2,546 2,410 2,419 27,500
2018/05/14 2,454 2,550 2,454 2,514 19,500
2018/05/11 2,450 2,478 2,358 2,404 52,800
2018/05/10 2,637 2,682 2,430 2,431 82,900
2018/05/09 2,673 2,688 2,613 2,641 50,900
2018/05/08 2,665 2,680 2,620 2,670 34,800
2018/05/07 2,594 2,686 2,545 2,665 33,500
2018/05/02 2,570 2,598 2,496 2,575 46,000
2018/05/01 2,599 2,599 2,500 2,574 30,400
2018/04/27 2,570 2,625 2,547 2,570 26,600
2018/04/26 2,667 2,695 2,561 2,570 33,900
2018/04/25 2,630 2,700 2,623 2,667 17,600
2018/04/24 2,661 2,690 2,623 2,630 11,000
2018/04/23 2,691 2,691 2,630 2,673 12,100
2018/04/20 2,581 2,664 2,581 2,650 26,800
2018/04/19 2,692 2,695 2,558 2,581 40,300
2018/04/18 2,615 2,663 2,573 2,642 39,000
2018/04/17 2,684 2,752 2,605 2,622 27,900
2018/04/16 2,900 2,900 2,675 2,697 35,100
2018/04/13 2,898 2,980 2,878 2,925 15,000
2018/04/12 2,956 2,990 2,913 2,916 15,000
2018/04/11 2,929 2,961 2,835 2,956 25,700
2018/04/10 2,821 2,947 2,802 2,921 36,200
2018/04/09 2,718 2,831 2,635 2,824 23,700
2018/04/06 2,760 2,885 2,753 2,754 32,700
2018/04/05 2,918 2,942 2,741 2,741 52,700
2018/04/04 2,897 2,990 2,869 2,894 32,400
2018/04/03 2,859 2,970 2,851 2,885 35,100
2018/04/02 3,010 3,030 2,874 2,948 34,900
2018/03/30 2,846 3,030 2,811 3,010 31,100
2018/03/29 2,850 2,872 2,796 2,851 19,400
2018/03/28 2,680 2,790 2,637 2,707 18,200
2018/03/27 2,651 2,700 2,625 2,684 13,000
2018/03/26 2,594 2,594 2,500 2,592 20,400
2018/03/23 2,499 2,692 2,499 2,596 31,300
2018/03/22 2,697 2,733 2,601 2,655 23,800
2018/03/20 2,679 2,751 2,671 2,715 23,900
2018/03/19 2,850 2,850 2,700 2,755 25,000
2018/03/16 3,050 3,050 2,870 2,890 45,600
2018/03/15 2,920 3,040 2,900 3,015 52,000
2018/03/14 2,891 2,938 2,792 2,881 21,300
2018/03/13 2,926 2,950 2,906 2,910 15,400
2018/03/12 2,980 3,000 2,890 2,935 29,600
2018/03/09 2,765 2,899 2,765 2,890 51,800
2018/03/08 2,740 2,746 2,700 2,739 4,400
2018/03/07 2,764 2,765 2,698 2,729 15,300
2018/03/06 2,660 2,799 2,611 2,732 17,600
2018/03/05 2,723 2,723 2,600 2,657 8,900
2018/03/02 2,701 2,725 2,629 2,673 28,700
2018/03/01 2,700 2,800 2,680 2,797 31,400
2018/02/28 2,620 2,720 2,601 2,716 31,700
2018/02/27 2,687 2,720 2,620 2,637 16,500
2018/02/26 2,586 2,666 2,554 2,661 12,800
2018/02/23 2,592 2,630 2,500 2,563 26,300
2018/02/22 2,613 2,636 2,580 2,613 16,300
2018/02/21 2,652 2,713 2,615 2,637 24,700
2018/02/20 2,645 2,740 2,640 2,679 21,200
2018/02/19 2,721 2,730 2,622 2,657 22,600
2018/02/16 2,760 2,760 2,650 2,685 25,200
2018/02/15 2,582 2,778 2,559 2,730 31,200
2018/02/14 2,550 2,599 2,410 2,509 30,800
2018/02/13 2,715 2,835 2,510 2,620 34,700
2018/02/09 2,603 2,727 2,580 2,680 33,400
2018/02/08 2,650 2,750 2,630 2,748 30,100
2018/02/07 2,795 2,795 2,606 2,606 33,000
2018/02/06 2,748 2,824 2,448 2,604 98,000
2018/02/05 2,880 2,948 2,750 2,948 74,600
2018/02/02 2,964 3,020 2,930 3,000 24,400
2018/02/01 3,020 3,035 2,953 3,020 18,700
2018/01/31 2,900 3,015 2,830 3,005 36,900
2018/01/30 3,010 3,045 2,850 2,900 63,100
2018/01/29 3,150 3,150 3,010 3,020 51,100
2018/01/26 3,185 3,185 3,085 3,140 28,700
2018/01/25 3,120 3,240 3,080 3,125 56,700
2018/01/24 3,160 3,280 3,105 3,165 47,400
2018/01/23 3,170 3,170 3,070 3,110 30,800
2018/01/22 3,195 3,195 3,075 3,170 33,300
2018/01/19 3,100 3,235 3,035 3,155 50,900
2018/01/18 3,230 3,290 3,100 3,100 46,300
2018/01/17 3,230 3,370 3,185 3,210 80,800
2018/01/16 3,265 3,470 3,230 3,285 103,700
2018/01/15 3,250 3,315 3,090 3,295 69,500
2018/01/12 3,285 3,440 3,180 3,200 128,900
2018/01/11 3,050 3,470 3,045 3,305 182,900
2018/01/10 3,000 3,100 2,974 3,050 47,800
2018/01/09 3,075 3,080 2,973 2,995 37,200
2018/01/05 3,045 3,105 2,993 3,065 23,100
2018/01/04 3,155 3,155 2,962 3,050 47,900

このページの先頭へ