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
2020/12/30 506 525 506 522 7,600
2020/12/29 483 511 483 511 17,500
2020/12/28 486 492 485 486 21,500
2020/12/25 505 505 491 494 22,400
2020/12/24 503 507 490 503 22,900
2020/12/23 504 512 498 503 12,300
2020/12/22 524 524 502 510 23,000
2020/12/21 547 547 525 530 13,600
2020/12/18 546 546 537 542 4,400
2020/12/17 560 567 540 546 7,300
2020/12/16 547 559 540 540 35,800
2020/12/15 570 570 557 557 13,800
2020/12/14 580 580 566 571 15,300
2020/12/11 557 576 553 576 9,900
2020/12/10 538 550 538 547 4,600
2020/12/09 533 553 533 543 10,200
2020/12/08 537 548 537 540 16,800
2020/12/07 582 582 541 547 17,900
2020/12/04 573 589 563 573 10,900
2020/12/03 580 584 576 577 10,100
2020/12/02 565 577 560 572 23,800
2020/12/01 538 564 535 559 30,500
2020/11/30 570 570 545 547 21,600
2020/11/27 568 574 560 569 18,400
2020/11/26 565 577 565 568 10,700
2020/11/25 582 587 559 562 37,400
2020/11/24 593 600 583 587 16,700
2020/11/20 569 592 569 586 19,100
2020/11/19 592 594 571 575 30,100
2020/11/18 596 610 590 596 16,700
2020/11/17 629 629 597 606 34,400
2020/11/16 626 640 616 619 100,200
2020/11/13 612 619 593 606 27,600
2020/11/12 613 625 609 621 13,900
2020/11/11 614 623 604 619 12,900
2020/11/10 610 617 598 607 28,100
2020/11/09 585 605 585 595 13,300
2020/11/06 591 606 575 575 12,900
2020/11/05 588 609 583 586 13,700
2020/11/04 564 581 555 579 15,800
2020/11/02 549 563 544 546 14,800
2020/10/30 567 585 526 536 22,300
2020/10/29 561 583 555 577 14,900
2020/10/28 587 600 567 581 23,400
2020/10/27 580 618 579 597 24,500
2020/10/26 609 628 592 599 14,100
2020/10/23 622 631 596 619 22,400
2020/10/22 658 658 608 630 27,000
2020/10/21 646 665 645 662 14,700
2020/10/20 656 660 642 650 13,300
2020/10/19 690 690 654 658 26,900
2020/10/16 654 683 651 672 42,400
2020/10/15 656 667 642 645 19,300
2020/10/14 664 667 651 655 16,800
2020/10/13 667 685 653 664 33,000
2020/10/12 677 682 655 660 29,500
2020/10/09 669 683 660 669 24,700
2020/10/08 681 686 670 670 31,000
2020/10/07 669 692 660 666 39,700
2020/10/06 646 695 644 679 70,000
2020/10/05 640 664 628 646 51,000
2020/10/02 676 681 632 650 70,200
2020/09/30 691 691 659 684 55,700
2020/09/29 710 712 683 685 45,900
2020/09/28 720 725 674 709 108,600
2020/09/25 642 743 635 725 166,600
2020/09/24 689 715 624 651 195,500
2020/09/23 640 720 636 703 480,500
2020/09/18 573 635 564 620 137,300
2020/09/17 581 592 563 572 53,000
2020/09/16 549 583 542 583 47,500
2020/09/15 540 548 531 544 33,100
2020/09/14 551 551 531 531 25,100
2020/09/11 533 552 523 538 24,800
2020/09/10 517 532 510 531 10,900
2020/09/09 509 518 509 514 9,100
2020/09/08 517 524 503 519 10,800
2020/09/07 520 530 507 507 19,500
2020/09/04 533 533 491 509 53,000
2020/09/03 499 548 495 532 89,100
2020/09/02 491 498 476 494 15,700
2020/09/01 480 480 468 479 10,300
2020/08/31 454 486 454 478 15,900
2020/08/28 491 492 454 454 37,100
2020/08/27 494 510 477 491 32,200
2020/08/26 474 485 469 484 14,800
2020/08/25 468 482 468 470 17,900
2020/08/24 473 479 444 460 42,800
2020/08/21 487 487 469 476 36,700
2020/08/20 495 495 479 490 53,200
2020/08/19 500 510 489 505 58,100
2020/08/18 493 505 476 496 198,900
2020/08/17 467 493 441 493 221,300
2020/08/14 431 431 404 413 27,000
2020/08/13 414 425 410 423 14,000
2020/08/12 402 422 402 414 15,300
2020/08/11 398 407 394 404 9,300
2020/08/07 408 415 392 393 15,500
2020/08/06 421 421 410 410 5,700
2020/08/05 430 430 414 420 4,900
2020/08/04 430 430 414 423 10,400
2020/08/03 404 430 389 430 13,100
2020/07/31 405 405 390 392 23,400
2020/07/30 420 420 406 409 8,900
2020/07/29 436 436 420 420 8,400
2020/07/28 440 444 434 435 6,800
2020/07/27 450 450 432 434 7,100
2020/07/22 450 450 444 445 8,300
2020/07/21 448 454 448 453 4,700
2020/07/20 459 460 445 457 17,100
2020/07/17 477 477 466 467 13,400
2020/07/16 482 484 477 477 4,000
2020/07/15 480 489 480 482 3,200
2020/07/14 479 484 477 484 3,300
2020/07/13 482 487 482 484 1,000
2020/07/10 491 495 478 478 7,500
2020/07/09 499 500 486 486 8,000
2020/07/08 509 510 499 499 9,800
2020/07/07 520 520 499 509 8,500
2020/07/06 493 511 492 511 12,900
2020/07/03 479 499 479 485 11,500
2020/07/02 509 509 480 484 25,100
2020/07/01 515 516 506 507 12,000
2020/06/30 511 521 510 516 6,900
2020/06/29 517 530 505 510 21,500
2020/06/26 538 558 517 534 50,500
2020/06/25 543 550 535 538 8,800
2020/06/24 534 550 534 550 10,700
2020/06/23 533 542 517 536 24,000
2020/06/22 524 527 515 524 9,900
2020/06/19 522 525 516 524 5,300
2020/06/18 531 531 521 522 11,700
2020/06/17 519 530 511 523 13,700
2020/06/16 520 539 513 523 21,700
2020/06/15 536 547 495 506 24,200
2020/06/12 516 540 506 536 52,100
2020/06/11 579 579 556 556 17,800
2020/06/10 572 595 566 579 26,800
2020/06/09 566 582 540 582 29,300
2020/06/08 555 589 552 569 56,200
2020/06/05 537 558 519 555 24,100
2020/06/04 546 546 509 517 17,000
2020/06/03 565 567 525 541 34,700
2020/06/02 574 586 561 563 31,700
2020/06/01 547 563 536 560 28,100
2020/05/29 533 537 526 537 18,800
2020/05/28 552 552 525 534 32,300
2020/05/27 525 535 506 532 18,400
2020/05/26 510 527 504 505 24,400
2020/05/25 472 520 472 512 54,400
2020/05/22 480 485 465 472 33,200
2020/05/21 481 481 457 470 51,800
2020/05/20 494 494 476 485 31,100
2020/05/19 491 498 470 494 23,100
2020/05/18 481 503 470 491 80,700
2020/05/15 558 567 517 537 86,100
2020/05/14 564 565 547 548 27,200
2020/05/13 558 558 541 558 15,000
2020/05/12 559 566 545 560 23,700
2020/05/11 539 570 533 559 60,500
2020/05/08 523 530 512 525 14,900
2020/05/07 501 527 501 520 20,600
2020/05/01 520 520 500 510 28,700
2020/04/30 529 550 525 527 31,400
2020/04/28 520 530 513 519 13,800
2020/04/27 514 535 513 520 30,700
2020/04/24 528 528 510 516 19,100
2020/04/23 498 547 497 522 60,800
2020/04/22 498 499 457 482 23,500
2020/04/21 521 521 476 492 41,800
2020/04/20 510 527 509 520 34,000
2020/04/17 530 559 505 505 59,800
2020/04/16 459 496 453 496 25,500
2020/04/15 491 499 464 470 27,800
2020/04/14 477 499 443 487 29,800
2020/04/13 449 500 440 461 82,400
2020/04/10 404 482 401 459 82,500
2020/04/09 410 428 401 402 47,000
2020/04/08 413 413 385 402 42,600
2020/04/07 400 417 387 413 37,300
2020/04/06 371 395 355 392 19,100
2020/04/03 380 390 363 371 19,400
2020/04/02 367 389 367 380 15,400
2020/04/01 373 395 363 372 34,700
2020/03/31 381 389 375 384 12,800
2020/03/30 367 386 366 376 46,600
2020/03/27 397 415 386 391 17,000
2020/03/26 417 422 395 399 26,100
2020/03/25 431 440 418 440 39,200
2020/03/24 378 418 378 399 25,400
2020/03/23 370 395 358 378 21,300
2020/03/19 388 388 351 386 29,200
2020/03/18 410 426 384 388 38,800
2020/03/17 323 399 312 398 56,400
2020/03/16 410 410 347 347 30,500
2020/03/13 368 415 339 378 70,300
2020/03/12 434 448 401 416 46,300
2020/03/11 476 491 454 458 19,200
2020/03/10 440 480 405 468 52,300
2020/03/09 491 491 460 461 33,900
2020/03/06 520 529 501 529 28,300
2020/03/05 538 565 515 526 55,000
2020/03/04 504 528 501 518 17,500
2020/03/03 530 543 524 524 72,600
2020/03/02 510 529 499 513 42,600
2020/02/28 512 524 460 480 144,200
2020/02/27 585 594 560 560 38,900
2020/02/26 609 610 555 578 63,500
2020/02/25 611 624 603 609 54,000
2020/02/21 656 688 653 661 20,800
2020/02/20 693 714 664 667 18,200
2020/02/19 700 706 668 683 29,200
2020/02/18 706 712 692 697 42,600
2020/02/17 760 798 707 717 97,200
2020/02/14 760 762 735 759 22,600
2020/02/13 771 771 748 771 11,600
2020/02/12 780 780 751 760 18,800
2020/02/10 780 780 765 768 8,500
2020/02/07 775 775 764 764 6,300
2020/02/06 776 780 770 775 6,200
2020/02/05 770 772 758 772 3,500
2020/02/04 755 763 745 763 7,600
2020/02/03 745 763 740 758 7,100
2020/01/31 750 758 745 745 5,000
2020/01/30 767 770 737 749 18,800
2020/01/29 773 777 763 763 9,200
2020/01/28 763 781 755 775 12,100
2020/01/27 779 782 768 775 16,400
2020/01/24 796 797 790 795 7,900
2020/01/23 805 807 795 796 7,900
2020/01/22 806 809 801 805 6,800
2020/01/21 812 820 805 806 8,800
2020/01/20 803 825 803 810 11,500
2020/01/17 797 809 796 798 8,100
2020/01/16 815 820 790 792 18,900
2020/01/15 823 830 815 821 25,100
2020/01/14 787 815 785 815 22,900
2020/01/10 785 785 773 777 2,400
2020/01/09 771 779 761 773 10,400
2020/01/08 771 771 739 765 29,500
2020/01/07 775 776 765 765 9,800
2020/01/06 795 795 761 761 14,000

このページの先頭へ