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 |
---|---|---|---|---|---|
2019/12/30 | 774 | 784 | 767 | 780 | 10,600 |
2019/12/27 | 793 | 793 | 766 | 786 | 19,600 |
2019/12/26 | 753 | 782 | 753 | 782 | 19,900 |
2019/12/25 | 770 | 773 | 747 | 753 | 65,200 |
2019/12/24 | 779 | 779 | 765 | 768 | 13,300 |
2019/12/23 | 780 | 781 | 773 | 779 | 7,700 |
2019/12/20 | 774 | 780 | 771 | 780 | 17,400 |
2019/12/19 | 777 | 783 | 774 | 782 | 12,200 |
2019/12/18 | 784 | 784 | 777 | 784 | 16,500 |
2019/12/17 | 788 | 792 | 785 | 788 | 9,100 |
2019/12/16 | 789 | 793 | 785 | 788 | 9,300 |
2019/12/13 | 810 | 810 | 793 | 793 | 9,600 |
2019/12/12 | 795 | 808 | 788 | 808 | 6,800 |
2019/12/11 | 800 | 800 | 788 | 789 | 9,100 |
2019/12/10 | 797 | 800 | 782 | 793 | 11,200 |
2019/12/09 | 805 | 805 | 797 | 797 | 8,900 |
2019/12/06 | 800 | 804 | 797 | 804 | 5,400 |
2019/12/05 | 811 | 815 | 801 | 802 | 12,000 |
2019/12/04 | 811 | 814 | 802 | 812 | 6,100 |
2019/12/03 | 800 | 814 | 796 | 814 | 10,300 |
2019/12/02 | 802 | 809 | 797 | 804 | 11,300 |
2019/11/29 | 808 | 814 | 805 | 806 | 6,200 |
2019/11/28 | 814 | 816 | 802 | 814 | 7,900 |
2019/11/27 | 808 | 814 | 800 | 814 | 6,600 |
2019/11/26 | 816 | 816 | 784 | 797 | 43,000 |
2019/11/25 | 820 | 820 | 811 | 815 | 4,100 |
2019/11/22 | 795 | 826 | 795 | 813 | 23,300 |
2019/11/21 | 805 | 806 | 794 | 795 | 16,700 |
2019/11/20 | 814 | 816 | 802 | 802 | 15,700 |
2019/11/19 | 825 | 827 | 813 | 815 | 17,700 |
2019/11/18 | 840 | 840 | 823 | 823 | 18,400 |
2019/11/15 | 840 | 852 | 811 | 824 | 84,700 |
2019/11/14 | 859 | 888 | 859 | 883 | 50,200 |
2019/11/13 | 862 | 865 | 845 | 857 | 12,200 |
2019/11/12 | 848 | 874 | 848 | 862 | 34,500 |
2019/11/11 | 834 | 847 | 833 | 847 | 16,500 |
2019/11/08 | 832 | 839 | 832 | 834 | 3,700 |
2019/11/07 | 826 | 836 | 826 | 831 | 9,800 |
2019/11/06 | 826 | 832 | 823 | 824 | 7,900 |
2019/11/05 | 836 | 838 | 818 | 821 | 6,800 |
2019/11/01 | 819 | 825 | 811 | 821 | 6,300 |
2019/10/31 | 822 | 839 | 816 | 819 | 9,100 |
2019/10/30 | 831 | 831 | 815 | 831 | 17,800 |
2019/10/29 | 831 | 844 | 826 | 833 | 9,200 |
2019/10/28 | 843 | 843 | 825 | 828 | 4,700 |
2019/10/25 | 841 | 844 | 826 | 828 | 12,800 |
2019/10/24 | 848 | 849 | 832 | 848 | 12,800 |
2019/10/23 | 832 | 859 | 829 | 857 | 23,700 |
2019/10/21 | 839 | 842 | 821 | 836 | 13,300 |
2019/10/18 | 811 | 829 | 811 | 813 | 10,000 |
2019/10/17 | 820 | 822 | 810 | 810 | 10,500 |
2019/10/16 | 824 | 830 | 820 | 821 | 5,200 |
2019/10/15 | 817 | 829 | 817 | 822 | 4,000 |
2019/10/11 | 811 | 828 | 809 | 813 | 16,600 |
2019/10/10 | 816 | 824 | 809 | 812 | 9,300 |
2019/10/09 | 822 | 822 | 804 | 815 | 15,900 |
2019/10/08 | 849 | 849 | 818 | 822 | 12,300 |
2019/10/07 | 841 | 841 | 819 | 819 | 10,500 |
2019/10/04 | 835 | 837 | 826 | 826 | 6,100 |
2019/10/03 | 858 | 858 | 822 | 834 | 27,800 |
2019/10/02 | 847 | 864 | 843 | 862 | 12,900 |
2019/10/01 | 863 | 872 | 850 | 865 | 20,500 |
2019/09/30 | 834 | 869 | 830 | 867 | 29,500 |
2019/09/27 | 820 | 834 | 812 | 834 | 9,100 |
2019/09/26 | 825 | 834 | 819 | 820 | 13,600 |
2019/09/25 | 844 | 844 | 815 | 820 | 18,000 |
2019/09/24 | 854 | 864 | 838 | 845 | 15,500 |
2019/09/20 | 851 | 851 | 834 | 850 | 6,100 |
2019/09/19 | 834 | 853 | 827 | 836 | 14,600 |
2019/09/18 | 871 | 872 | 832 | 834 | 35,200 |
2019/09/17 | 874 | 887 | 853 | 886 | 20,700 |
2019/09/13 | 872 | 873 | 849 | 866 | 18,200 |
2019/09/12 | 866 | 873 | 838 | 862 | 39,900 |
2019/09/11 | 852 | 880 | 851 | 866 | 30,100 |
2019/09/10 | 902 | 912 | 851 | 856 | 58,900 |
2019/09/09 | 908 | 917 | 899 | 907 | 17,900 |
2019/09/06 | 927 | 938 | 890 | 908 | 54,600 |
2019/09/05 | 943 | 947 | 925 | 930 | 16,000 |
2019/09/04 | 967 | 967 | 920 | 928 | 41,200 |
2019/09/03 | 961 | 976 | 931 | 967 | 32,200 |
2019/09/02 | 962 | 980 | 924 | 961 | 56,300 |
2019/08/30 | 917 | 1,013 | 917 | 977 | 130,200 |
2019/08/29 | 906 | 918 | 865 | 902 | 33,000 |
2019/08/28 | 903 | 908 | 870 | 901 | 40,700 |
2019/08/27 | 921 | 921 | 891 | 902 | 36,500 |
2019/08/26 | 930 | 936 | 901 | 912 | 45,900 |
2019/08/23 | 956 | 984 | 926 | 960 | 44,600 |
2019/08/22 | 999 | 1,029 | 946 | 971 | 125,500 |
2019/08/21 | 890 | 984 | 890 | 984 | 165,800 |
2019/08/20 | 911 | 926 | 895 | 895 | 32,900 |
2019/08/19 | 858 | 934 | 858 | 923 | 53,700 |
2019/08/16 | 918 | 918 | 858 | 858 | 51,300 |
2019/08/15 | 905 | 921 | 867 | 910 | 213,900 |
2019/08/14 | 791 | 801 | 772 | 777 | 16,200 |
2019/08/13 | 820 | 820 | 761 | 782 | 18,800 |
2019/08/09 | 806 | 836 | 806 | 825 | 13,600 |
2019/08/08 | 806 | 820 | 805 | 806 | 3,200 |
2019/08/07 | 825 | 837 | 803 | 813 | 13,100 |
2019/08/06 | 800 | 830 | 798 | 829 | 10,100 |
2019/08/05 | 850 | 853 | 818 | 836 | 7,400 |
2019/08/02 | 878 | 878 | 848 | 853 | 5,300 |
2019/08/01 | 845 | 874 | 845 | 871 | 6,500 |
2019/07/31 | 843 | 861 | 842 | 858 | 3,100 |
2019/07/30 | 852 | 852 | 842 | 852 | 2,900 |
2019/07/29 | 851 | 865 | 845 | 859 | 10,400 |
2019/07/26 | 848 | 861 | 848 | 852 | 5,200 |
2019/07/25 | 868 | 870 | 858 | 861 | 6,800 |
2019/07/24 | 874 | 875 | 858 | 873 | 10,400 |
2019/07/23 | 872 | 879 | 866 | 874 | 6,500 |
2019/07/22 | 827 | 886 | 826 | 875 | 49,400 |
2019/07/19 | 802 | 833 | 802 | 820 | 7,100 |
2019/07/18 | 804 | 814 | 803 | 809 | 8,700 |
2019/07/17 | 846 | 846 | 809 | 813 | 11,900 |
2019/07/16 | 847 | 850 | 839 | 845 | 8,000 |
2019/07/12 | 850 | 859 | 834 | 836 | 27,700 |
2019/07/11 | 840 | 847 | 832 | 847 | 4,900 |
2019/07/10 | 813 | 844 | 812 | 836 | 12,000 |
2019/07/09 | 811 | 839 | 808 | 824 | 12,000 |
2019/07/08 | 819 | 819 | 805 | 812 | 16,200 |
2019/07/05 | 825 | 829 | 814 | 819 | 14,100 |
2019/07/04 | 804 | 826 | 804 | 824 | 11,100 |
2019/07/03 | 821 | 823 | 802 | 807 | 13,700 |
2019/07/02 | 833 | 833 | 813 | 821 | 6,900 |
2019/07/01 | 814 | 843 | 814 | 819 | 17,000 |
2019/06/28 | 815 | 818 | 798 | 810 | 9,800 |
2019/06/27 | 795 | 811 | 793 | 805 | 10,300 |
2019/06/26 | 807 | 815 | 792 | 803 | 11,000 |
2019/06/25 | 819 | 837 | 793 | 808 | 23,100 |
2019/06/24 | 876 | 877 | 813 | 813 | 80,600 |
2019/06/21 | 910 | 910 | 880 | 881 | 15,600 |
2019/06/20 | 911 | 913 | 885 | 912 | 14,700 |
2019/06/19 | 915 | 915 | 882 | 896 | 9,100 |
2019/06/18 | 933 | 933 | 886 | 887 | 22,200 |
2019/06/17 | 930 | 949 | 914 | 929 | 17,500 |
2019/06/14 | 883 | 924 | 880 | 921 | 18,200 |
2019/06/13 | 940 | 940 | 881 | 890 | 27,600 |
2019/06/12 | 914 | 943 | 905 | 937 | 30,500 |
2019/06/11 | 896 | 960 | 885 | 929 | 64,200 |
2019/06/10 | 944 | 944 | 892 | 896 | 19,800 |
2019/06/07 | 918 | 948 | 890 | 900 | 36,800 |
2019/06/06 | 895 | 924 | 874 | 909 | 48,300 |
2019/06/05 | 814 | 904 | 814 | 897 | 67,100 |
2019/06/04 | 818 | 840 | 790 | 796 | 39,800 |
2019/06/03 | 889 | 889 | 820 | 822 | 45,300 |
2019/05/31 | 900 | 935 | 878 | 893 | 46,800 |
2019/05/30 | 919 | 931 | 891 | 909 | 31,300 |
2019/05/29 | 943 | 970 | 915 | 934 | 66,800 |
2019/05/28 | 856 | 954 | 856 | 941 | 113,100 |
2019/05/27 | 877 | 888 | 852 | 852 | 21,500 |
2019/05/24 | 820 | 871 | 810 | 864 | 31,600 |
2019/05/23 | 821 | 836 | 801 | 835 | 18,900 |
2019/05/22 | 784 | 824 | 780 | 813 | 37,900 |
2019/05/21 | 805 | 811 | 775 | 784 | 37,400 |
2019/05/20 | 817 | 827 | 788 | 819 | 49,800 |
2019/05/17 | 865 | 878 | 802 | 817 | 59,700 |
2019/05/16 | 880 | 890 | 842 | 861 | 108,600 |
2019/05/15 | 859 | 876 | 827 | 865 | 30,600 |
2019/05/14 | 818 | 842 | 798 | 815 | 30,000 |
2019/05/13 | 847 | 847 | 816 | 833 | 18,700 |
2019/05/10 | 821 | 855 | 815 | 834 | 20,700 |
2019/05/09 | 854 | 854 | 821 | 824 | 14,400 |
2019/05/08 | 877 | 877 | 844 | 854 | 25,700 |
2019/05/07 | 900 | 906 | 870 | 889 | 15,300 |
2019/04/26 | 834 | 893 | 824 | 888 | 45,400 |
2019/04/25 | 847 | 853 | 828 | 848 | 18,600 |
2019/04/24 | 840 | 865 | 834 | 839 | 20,300 |
2019/04/23 | 851 | 858 | 825 | 831 | 17,000 |
2019/04/22 | 840 | 858 | 833 | 851 | 20,800 |
2019/04/19 | 874 | 895 | 834 | 846 | 27,000 |
2019/04/18 | 890 | 891 | 850 | 864 | 21,600 |
2019/04/17 | 847 | 892 | 838 | 881 | 30,500 |
2019/04/16 | 884 | 893 | 843 | 855 | 52,400 |
2019/04/15 | 896 | 924 | 875 | 884 | 53,500 |
2019/04/12 | 952 | 952 | 894 | 901 | 56,000 |
2019/04/11 | 947 | 967 | 916 | 937 | 54,900 |
2019/04/10 | 946 | 975 | 942 | 947 | 48,500 |
2019/04/09 | 947 | 1,001 | 917 | 972 | 96,200 |
2019/04/08 | 936 | 977 | 925 | 962 | 59,600 |
2019/04/05 | 922 | 936 | 902 | 921 | 37,100 |
2019/04/04 | 964 | 964 | 912 | 924 | 30,700 |
2019/04/03 | 924 | 944 | 881 | 934 | 54,300 |
2019/04/02 | 990 | 990 | 913 | 921 | 115,800 |
2019/04/01 | 948 | 1,012 | 932 | 993 | 84,800 |
2019/03/29 | 942 | 992 | 927 | 933 | 110,900 |
2019/03/28 | 899 | 970 | 866 | 942 | 103,800 |
2019/03/27 | 942 | 943 | 889 | 901 | 37,300 |
2019/03/26 | 913 | 933 | 906 | 921 | 29,100 |
2019/03/25 | 910 | 947 | 879 | 920 | 71,100 |
2019/03/22 | 1,000 | 1,012 | 950 | 954 | 63,600 |
2019/03/20 | 992 | 1,023 | 942 | 991 | 101,700 |
2019/03/19 | 990 | 1,054 | 960 | 1,009 | 183,500 |
2019/03/18 | 915 | 970 | 883 | 966 | 82,300 |
2019/03/15 | 950 | 987 | 921 | 938 | 139,600 |
2019/03/14 | 863 | 970 | 850 | 960 | 294,700 |
2019/03/13 | 845 | 863 | 777 | 840 | 254,200 |
2019/03/12 | 735 | 783 | 733 | 744 | 78,100 |
2019/03/11 | 775 | 785 | 719 | 725 | 68,900 |
2019/03/08 | 812 | 820 | 751 | 768 | 152,400 |
2019/03/07 | 829 | 856 | 814 | 850 | 83,600 |
2019/03/06 | 910 | 1,037 | 832 | 844 | 686,500 |
2019/03/05 | 830 | 892 | 814 | 887 | 126,700 |
2019/03/04 | 830 | 846 | 791 | 833 | 111,000 |
2019/03/01 | 750 | 830 | 750 | 806 | 144,400 |
2019/02/28 | 753 | 786 | 717 | 741 | 149,400 |
2019/02/27 | 662 | 764 | 662 | 764 | 109,800 |
2019/02/26 | 678 | 700 | 661 | 664 | 63,500 |
2019/02/25 | 625 | 696 | 625 | 684 | 84,600 |
2019/02/22 | 623 | 656 | 617 | 629 | 35,500 |
2019/02/21 | 618 | 650 | 601 | 638 | 37,000 |
2019/02/20 | 626 | 640 | 599 | 622 | 95,200 |
2019/02/19 | 550 | 623 | 540 | 596 | 105,500 |
2019/02/18 | 527 | 550 | 527 | 547 | 17,600 |
2019/02/15 | 560 | 560 | 526 | 532 | 45,800 |
2019/02/14 | 580 | 580 | 561 | 562 | 24,200 |
2019/02/13 | 560 | 569 | 551 | 560 | 26,200 |
2019/02/12 | 559 | 564 | 551 | 553 | 21,100 |
2019/02/08 | 577 | 577 | 553 | 565 | 45,500 |
2019/02/07 | 573 | 597 | 566 | 577 | 37,600 |
2019/02/06 | 587 | 600 | 563 | 573 | 39,100 |
2019/02/05 | 580 | 633 | 574 | 585 | 92,300 |
2019/02/04 | 575 | 591 | 568 | 572 | 24,800 |
2019/02/01 | 565 | 572 | 553 | 565 | 17,500 |
2019/01/31 | 570 | 581 | 562 | 573 | 32,800 |
2019/01/30 | 600 | 603 | 565 | 568 | 72,600 |
2019/01/29 | 645 | 648 | 594 | 607 | 75,500 |
2019/01/28 | 648 | 650 | 620 | 620 | 33,600 |
2019/01/25 | 620 | 665 | 620 | 635 | 36,300 |
2019/01/24 | 615 | 629 | 608 | 617 | 27,100 |
2019/01/23 | 628 | 642 | 608 | 611 | 38,400 |
2019/01/22 | 618 | 640 | 615 | 634 | 24,100 |
2019/01/21 | 636 | 670 | 619 | 620 | 69,900 |
2019/01/18 | 639 | 639 | 598 | 616 | 56,800 |
2019/01/17 | 606 | 643 | 606 | 625 | 34,600 |
2019/01/16 | 624 | 657 | 602 | 603 | 80,700 |
2019/01/15 | 591 | 647 | 591 | 642 | 86,700 |
2019/01/11 | 587 | 633 | 585 | 601 | 44,000 |
2019/01/10 | 600 | 604 | 570 | 597 | 80,100 |
2019/01/09 | 609 | 644 | 594 | 619 | 49,200 |
2019/01/08 | 599 | 631 | 586 | 608 | 79,500 |
2019/01/07 | 590 | 620 | 583 | 590 | 92,800 |
2019/01/04 | 556 | 579 | 550 | 568 | 47,400 |