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 |
---|---|---|---|---|---|
2021/12/30 | 470 | 477 | 468 | 469 | 8,800 |
2021/12/29 | 465 | 475 | 450 | 470 | 15,400 |
2021/12/28 | 472 | 479 | 465 | 465 | 31,600 |
2021/12/27 | 484 | 485 | 475 | 475 | 11,600 |
2021/12/24 | 486 | 490 | 480 | 484 | 15,800 |
2021/12/23 | 485 | 490 | 476 | 489 | 6,900 |
2021/12/22 | 480 | 485 | 475 | 485 | 20,400 |
2021/12/21 | 475 | 485 | 473 | 480 | 5,900 |
2021/12/20 | 476 | 480 | 468 | 475 | 9,500 |
2021/12/17 | 473 | 480 | 467 | 480 | 5,600 |
2021/12/16 | 476 | 477 | 469 | 469 | 8,200 |
2021/12/15 | 481 | 481 | 471 | 471 | 5,700 |
2021/12/14 | 479 | 483 | 477 | 478 | 3,900 |
2021/12/13 | 493 | 493 | 475 | 482 | 15,100 |
2021/12/10 | 493 | 493 | 482 | 485 | 11,800 |
2021/12/09 | 494 | 494 | 479 | 485 | 9,700 |
2021/12/08 | 490 | 497 | 479 | 487 | 12,000 |
2021/12/07 | 472 | 490 | 470 | 486 | 17,200 |
2021/12/06 | 473 | 479 | 465 | 473 | 14,500 |
2021/12/03 | 463 | 484 | 463 | 471 | 12,600 |
2021/12/02 | 480 | 480 | 457 | 466 | 38,200 |
2021/12/01 | 466 | 482 | 465 | 473 | 20,500 |
2021/11/30 | 480 | 485 | 473 | 477 | 10,900 |
2021/11/29 | 480 | 490 | 479 | 479 | 16,700 |
2021/11/26 | 495 | 498 | 487 | 490 | 23,900 |
2021/11/25 | 493 | 502 | 492 | 497 | 10,500 |
2021/11/24 | 495 | 499 | 492 | 495 | 19,600 |
2021/11/22 | 494 | 500 | 492 | 495 | 12,400 |
2021/11/19 | 494 | 498 | 484 | 494 | 17,500 |
2021/11/18 | 503 | 503 | 490 | 495 | 16,700 |
2021/11/17 | 492 | 497 | 492 | 495 | 7,800 |
2021/11/16 | 497 | 497 | 491 | 495 | 4,300 |
2021/11/15 | 500 | 501 | 485 | 491 | 16,800 |
2021/11/12 | 488 | 501 | 483 | 501 | 13,100 |
2021/11/11 | 492 | 495 | 480 | 489 | 23,100 |
2021/11/10 | 498 | 504 | 491 | 492 | 9,600 |
2021/11/09 | 507 | 510 | 495 | 500 | 15,300 |
2021/11/08 | 502 | 505 | 499 | 504 | 4,300 |
2021/11/05 | 509 | 521 | 501 | 502 | 26,700 |
2021/11/04 | 504 | 505 | 497 | 505 | 8,300 |
2021/11/02 | 498 | 506 | 496 | 503 | 9,200 |
2021/11/01 | 500 | 505 | 496 | 497 | 4,100 |
2021/10/29 | 498 | 502 | 494 | 500 | 5,000 |
2021/10/28 | 491 | 499 | 491 | 495 | 2,800 |
2021/10/27 | 498 | 499 | 491 | 491 | 4,000 |
2021/10/26 | 493 | 496 | 487 | 496 | 9,400 |
2021/10/25 | 495 | 499 | 485 | 486 | 24,200 |
2021/10/22 | 502 | 505 | 498 | 500 | 6,600 |
2021/10/21 | 502 | 503 | 498 | 502 | 2,100 |
2021/10/20 | 501 | 506 | 494 | 501 | 16,300 |
2021/10/19 | 507 | 508 | 501 | 502 | 9,500 |
2021/10/18 | 508 | 512 | 499 | 502 | 13,000 |
2021/10/15 | 504 | 507 | 501 | 506 | 5,600 |
2021/10/14 | 506 | 506 | 501 | 504 | 5,800 |
2021/10/13 | 501 | 505 | 499 | 501 | 3,500 |
2021/10/12 | 504 | 508 | 502 | 503 | 3,000 |
2021/10/11 | 514 | 514 | 504 | 507 | 5,000 |
2021/10/08 | 507 | 508 | 497 | 507 | 6,100 |
2021/10/07 | 510 | 510 | 495 | 499 | 25,300 |
2021/10/06 | 512 | 519 | 494 | 499 | 27,400 |
2021/10/05 | 523 | 530 | 502 | 510 | 27,000 |
2021/10/04 | 545 | 545 | 521 | 523 | 12,800 |
2021/10/01 | 544 | 544 | 529 | 539 | 14,800 |
2021/09/30 | 550 | 550 | 535 | 544 | 10,300 |
2021/09/29 | 530 | 557 | 530 | 540 | 11,600 |
2021/09/28 | 529 | 544 | 529 | 535 | 20,900 |
2021/09/27 | 535 | 535 | 527 | 529 | 4,000 |
2021/09/24 | 525 | 538 | 513 | 531 | 27,200 |
2021/09/22 | 518 | 525 | 515 | 517 | 5,000 |
2021/09/21 | 523 | 524 | 512 | 520 | 8,800 |
2021/09/17 | 516 | 527 | 507 | 527 | 14,000 |
2021/09/16 | 519 | 522 | 515 | 519 | 6,900 |
2021/09/15 | 525 | 527 | 519 | 522 | 8,700 |
2021/09/14 | 526 | 528 | 520 | 525 | 5,500 |
2021/09/13 | 527 | 529 | 523 | 523 | 6,200 |
2021/09/10 | 534 | 534 | 520 | 530 | 12,700 |
2021/09/09 | 530 | 530 | 519 | 530 | 10,000 |
2021/09/08 | 521 | 528 | 516 | 528 | 6,400 |
2021/09/07 | 535 | 535 | 519 | 521 | 15,400 |
2021/09/06 | 529 | 529 | 511 | 525 | 19,400 |
2021/09/03 | 529 | 547 | 516 | 529 | 16,300 |
2021/09/02 | 528 | 535 | 515 | 523 | 28,500 |
2021/09/01 | 495 | 520 | 489 | 520 | 36,900 |
2021/08/31 | 502 | 502 | 493 | 496 | 16,800 |
2021/08/30 | 500 | 504 | 497 | 499 | 17,700 |
2021/08/27 | 505 | 505 | 483 | 498 | 61,500 |
2021/08/26 | 508 | 511 | 502 | 510 | 1,800 |
2021/08/25 | 508 | 513 | 501 | 505 | 9,100 |
2021/08/24 | 510 | 512 | 499 | 500 | 8,700 |
2021/08/23 | 498 | 503 | 488 | 503 | 21,500 |
2021/08/20 | 505 | 507 | 491 | 491 | 25,500 |
2021/08/19 | 520 | 520 | 499 | 504 | 28,400 |
2021/08/18 | 514 | 530 | 506 | 520 | 26,200 |
2021/08/17 | 532 | 541 | 506 | 507 | 46,700 |
2021/08/16 | 530 | 549 | 530 | 533 | 13,700 |
2021/08/13 | 555 | 564 | 546 | 558 | 15,500 |
2021/08/12 | 557 | 567 | 549 | 558 | 7,600 |
2021/08/11 | 549 | 558 | 543 | 557 | 8,100 |
2021/08/10 | 538 | 549 | 531 | 549 | 6,900 |
2021/08/06 | 537 | 543 | 533 | 535 | 4,500 |
2021/08/05 | 538 | 546 | 534 | 538 | 2,300 |
2021/08/04 | 540 | 546 | 537 | 537 | 6,500 |
2021/08/03 | 541 | 546 | 537 | 540 | 7,500 |
2021/08/02 | 546 | 548 | 535 | 548 | 10,400 |
2021/07/30 | 546 | 546 | 535 | 541 | 5,100 |
2021/07/29 | 542 | 544 | 527 | 544 | 8,500 |
2021/07/28 | 549 | 549 | 529 | 541 | 32,700 |
2021/07/27 | 547 | 552 | 541 | 548 | 10,400 |
2021/07/26 | 541 | 554 | 539 | 547 | 10,400 |
2021/07/21 | 543 | 555 | 541 | 541 | 9,700 |
2021/07/20 | 533 | 557 | 532 | 544 | 18,500 |
2021/07/19 | 544 | 546 | 537 | 541 | 6,000 |
2021/07/16 | 543 | 555 | 541 | 554 | 9,400 |
2021/07/15 | 544 | 546 | 540 | 545 | 8,000 |
2021/07/14 | 547 | 547 | 542 | 544 | 6,700 |
2021/07/13 | 558 | 564 | 545 | 547 | 9,100 |
2021/07/12 | 554 | 561 | 552 | 554 | 10,500 |
2021/07/09 | 543 | 574 | 535 | 574 | 22,700 |
2021/07/08 | 548 | 548 | 536 | 548 | 16,300 |
2021/07/07 | 548 | 552 | 543 | 545 | 5,400 |
2021/07/06 | 547 | 556 | 545 | 551 | 7,900 |
2021/07/05 | 546 | 554 | 542 | 547 | 11,100 |
2021/07/02 | 555 | 559 | 551 | 553 | 5,000 |
2021/07/01 | 560 | 560 | 549 | 552 | 18,300 |
2021/06/30 | 560 | 579 | 558 | 560 | 11,600 |
2021/06/29 | 568 | 568 | 558 | 561 | 6,100 |
2021/06/28 | 572 | 572 | 564 | 565 | 7,600 |
2021/06/25 | 566 | 571 | 565 | 568 | 2,200 |
2021/06/24 | 565 | 573 | 563 | 566 | 4,900 |
2021/06/23 | 586 | 586 | 568 | 570 | 6,900 |
2021/06/22 | 570 | 592 | 569 | 572 | 5,600 |
2021/06/21 | 583 | 583 | 558 | 560 | 22,400 |
2021/06/18 | 579 | 585 | 574 | 585 | 5,000 |
2021/06/17 | 578 | 586 | 572 | 577 | 6,500 |
2021/06/16 | 564 | 578 | 564 | 578 | 13,600 |
2021/06/15 | 580 | 582 | 570 | 573 | 16,900 |
2021/06/14 | 581 | 599 | 541 | 580 | 47,200 |
2021/06/11 | 599 | 599 | 586 | 587 | 8,400 |
2021/06/10 | 597 | 601 | 591 | 599 | 7,800 |
2021/06/09 | 587 | 597 | 573 | 597 | 23,200 |
2021/06/08 | 607 | 607 | 581 | 587 | 21,000 |
2021/06/07 | 606 | 608 | 595 | 597 | 13,100 |
2021/06/04 | 609 | 609 | 590 | 600 | 24,000 |
2021/06/03 | 598 | 611 | 592 | 609 | 34,700 |
2021/06/02 | 587 | 597 | 581 | 596 | 32,800 |
2021/06/01 | 582 | 582 | 573 | 580 | 10,100 |
2021/05/31 | 591 | 593 | 576 | 583 | 36,000 |
2021/05/28 | 566 | 614 | 565 | 601 | 129,200 |
2021/05/27 | 567 | 567 | 556 | 559 | 12,600 |
2021/05/26 | 558 | 567 | 556 | 564 | 11,000 |
2021/05/25 | 562 | 563 | 555 | 557 | 12,000 |
2021/05/24 | 565 | 565 | 553 | 560 | 9,400 |
2021/05/21 | 559 | 565 | 548 | 563 | 15,800 |
2021/05/20 | 545 | 558 | 545 | 555 | 13,800 |
2021/05/19 | 538 | 546 | 533 | 540 | 11,400 |
2021/05/18 | 527 | 542 | 527 | 538 | 3,400 |
2021/05/17 | 550 | 553 | 522 | 532 | 31,700 |
2021/05/14 | 520 | 536 | 519 | 534 | 22,100 |
2021/05/13 | 528 | 528 | 520 | 520 | 43,900 |
2021/05/12 | 553 | 553 | 529 | 539 | 42,600 |
2021/05/11 | 560 | 560 | 545 | 551 | 25,500 |
2021/05/10 | 568 | 568 | 553 | 559 | 7,800 |
2021/05/07 | 558 | 565 | 557 | 559 | 16,000 |
2021/05/06 | 554 | 557 | 550 | 553 | 12,700 |
2021/04/30 | 549 | 551 | 548 | 551 | 1,700 |
2021/04/28 | 549 | 552 | 546 | 549 | 7,800 |
2021/04/27 | 556 | 556 | 547 | 550 | 9,400 |
2021/04/26 | 552 | 554 | 548 | 554 | 10,100 |
2021/04/23 | 544 | 555 | 544 | 552 | 9,300 |
2021/04/22 | 545 | 552 | 543 | 548 | 15,000 |
2021/04/21 | 556 | 557 | 539 | 545 | 36,200 |
2021/04/20 | 557 | 565 | 555 | 563 | 16,200 |
2021/04/19 | 564 | 568 | 561 | 563 | 14,900 |
2021/04/16 | 577 | 577 | 567 | 569 | 9,100 |
2021/04/15 | 583 | 583 | 562 | 572 | 19,700 |
2021/04/14 | 585 | 585 | 564 | 567 | 15,800 |
2021/04/13 | 572 | 583 | 572 | 580 | 21,900 |
2021/04/12 | 563 | 583 | 552 | 572 | 55,600 |
2021/04/09 | 551 | 557 | 551 | 551 | 6,300 |
2021/04/08 | 559 | 560 | 548 | 553 | 18,500 |
2021/04/07 | 557 | 574 | 548 | 560 | 46,300 |
2021/04/06 | 559 | 560 | 549 | 558 | 17,300 |
2021/04/05 | 550 | 564 | 550 | 560 | 13,800 |
2021/04/02 | 554 | 554 | 540 | 550 | 12,500 |
2021/04/01 | 555 | 555 | 543 | 544 | 23,200 |
2021/03/31 | 547 | 560 | 543 | 558 | 18,800 |
2021/03/30 | 533 | 562 | 528 | 557 | 27,100 |
2021/03/29 | 543 | 543 | 525 | 531 | 29,000 |
2021/03/26 | 528 | 539 | 522 | 539 | 18,500 |
2021/03/25 | 524 | 526 | 509 | 523 | 66,400 |
2021/03/24 | 540 | 542 | 518 | 522 | 52,500 |
2021/03/23 | 550 | 557 | 538 | 538 | 38,700 |
2021/03/22 | 550 | 557 | 542 | 557 | 49,300 |
2021/03/19 | 544 | 552 | 538 | 550 | 33,700 |
2021/03/18 | 538 | 548 | 537 | 544 | 35,600 |
2021/03/17 | 542 | 551 | 533 | 542 | 44,700 |
2021/03/16 | 554 | 578 | 540 | 541 | 34,700 |
2021/03/15 | 553 | 553 | 542 | 551 | 22,100 |
2021/03/12 | 561 | 561 | 547 | 554 | 53,800 |
2021/03/11 | 516 | 561 | 507 | 561 | 63,000 |
2021/03/10 | 510 | 513 | 505 | 507 | 38,200 |
2021/03/09 | 513 | 519 | 507 | 514 | 40,600 |
2021/03/08 | 531 | 531 | 513 | 513 | 17,800 |
2021/03/05 | 516 | 526 | 510 | 521 | 74,700 |
2021/03/04 | 539 | 540 | 529 | 536 | 18,500 |
2021/03/03 | 539 | 555 | 539 | 549 | 11,900 |
2021/03/02 | 573 | 573 | 539 | 548 | 44,700 |
2021/03/01 | 570 | 572 | 561 | 561 | 13,900 |
2021/02/26 | 575 | 579 | 566 | 570 | 31,100 |
2021/02/25 | 591 | 591 | 582 | 587 | 8,900 |
2021/02/24 | 593 | 597 | 586 | 586 | 19,000 |
2021/02/22 | 590 | 598 | 587 | 594 | 35,300 |
2021/02/19 | 608 | 627 | 587 | 595 | 38,000 |
2021/02/18 | 619 | 625 | 600 | 618 | 51,000 |
2021/02/17 | 585 | 599 | 582 | 599 | 22,300 |
2021/02/16 | 596 | 596 | 585 | 594 | 21,200 |
2021/02/15 | 597 | 605 | 580 | 596 | 29,900 |
2021/02/12 | 615 | 615 | 603 | 609 | 33,800 |
2021/02/10 | 599 | 605 | 592 | 601 | 15,700 |
2021/02/09 | 600 | 616 | 590 | 591 | 20,000 |
2021/02/08 | 614 | 617 | 590 | 608 | 25,000 |
2021/02/05 | 608 | 610 | 598 | 598 | 9,900 |
2021/02/04 | 604 | 613 | 598 | 599 | 19,400 |
2021/02/03 | 605 | 616 | 605 | 613 | 13,900 |
2021/02/02 | 583 | 603 | 583 | 598 | 17,600 |
2021/02/01 | 563 | 584 | 550 | 573 | 16,600 |
2021/01/29 | 564 | 586 | 564 | 573 | 19,300 |
2021/01/28 | 562 | 582 | 562 | 573 | 10,600 |
2021/01/27 | 582 | 585 | 560 | 585 | 25,800 |
2021/01/26 | 603 | 603 | 568 | 581 | 14,500 |
2021/01/25 | 618 | 630 | 591 | 597 | 31,700 |
2021/01/22 | 566 | 609 | 564 | 609 | 32,900 |
2021/01/21 | 554 | 578 | 547 | 573 | 24,700 |
2021/01/20 | 528 | 557 | 523 | 554 | 33,700 |
2021/01/19 | 514 | 518 | 510 | 518 | 3,900 |
2021/01/18 | 511 | 518 | 505 | 514 | 4,600 |
2021/01/15 | 514 | 524 | 501 | 508 | 15,200 |
2021/01/14 | 523 | 523 | 503 | 515 | 13,800 |
2021/01/13 | 522 | 522 | 513 | 522 | 4,900 |
2021/01/12 | 524 | 524 | 516 | 520 | 5,700 |
2021/01/08 | 516 | 517 | 509 | 517 | 7,300 |
2021/01/07 | 536 | 546 | 508 | 508 | 22,600 |
2021/01/06 | 507 | 547 | 507 | 526 | 30,000 |
2021/01/05 | 502 | 512 | 499 | 499 | 8,900 |
2021/01/04 | 523 | 523 | 495 | 500 | 16,300 |