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 |
---|---|---|---|---|---|
2023/12/29 | 387 | 387 | 382 | 386 | 4,100 |
2023/12/28 | 384 | 387 | 380 | 386 | 9,900 |
2023/12/27 | 382 | 382 | 380 | 381 | 12,700 |
2023/12/26 | 385 | 385 | 377 | 382 | 11,700 |
2023/12/25 | 382 | 382 | 373 | 381 | 11,200 |
2023/12/22 | 392 | 392 | 380 | 384 | 10,000 |
2023/12/21 | 386 | 395 | 383 | 395 | 21,000 |
2023/12/20 | 387 | 394 | 387 | 390 | 8,100 |
2023/12/19 | 389 | 389 | 386 | 387 | 800 |
2023/12/18 | 387 | 391 | 384 | 385 | 5,300 |
2023/12/15 | 387 | 392 | 386 | 388 | 3,700 |
2023/12/14 | 398 | 398 | 389 | 394 | 11,800 |
2023/12/13 | 391 | 392 | 387 | 390 | 9,800 |
2023/12/12 | 391 | 395 | 385 | 386 | 11,300 |
2023/12/11 | 387 | 398 | 384 | 392 | 20,100 |
2023/12/08 | 381 | 396 | 377 | 387 | 18,100 |
2023/12/07 | 383 | 400 | 379 | 380 | 26,300 |
2023/12/06 | 381 | 391 | 375 | 390 | 16,600 |
2023/12/05 | 389 | 389 | 380 | 382 | 9,400 |
2023/12/04 | 384 | 389 | 384 | 389 | 6,900 |
2023/12/01 | 387 | 390 | 381 | 385 | 11,400 |
2023/11/30 | 383 | 388 | 380 | 388 | 9,900 |
2023/11/29 | 373 | 384 | 373 | 384 | 5,100 |
2023/11/28 | 378 | 378 | 372 | 377 | 12,500 |
2023/11/27 | 385 | 406 | 381 | 382 | 23,600 |
2023/11/24 | 393 | 393 | 382 | 387 | 5,200 |
2023/11/22 | 393 | 395 | 383 | 389 | 9,900 |
2023/11/21 | 389 | 392 | 389 | 391 | 2,500 |
2023/11/20 | 395 | 395 | 385 | 389 | 3,600 |
2023/11/17 | 387 | 404 | 383 | 388 | 23,400 |
2023/11/16 | 406 | 406 | 377 | 391 | 42,000 |
2023/11/15 | 406 | 406 | 392 | 406 | 11,300 |
2023/11/14 | 405 | 406 | 393 | 398 | 8,600 |
2023/11/13 | 410 | 415 | 401 | 404 | 9,500 |
2023/11/10 | 408 | 412 | 408 | 410 | 500 |
2023/11/09 | 410 | 415 | 406 | 408 | 5,200 |
2023/11/08 | 406 | 412 | 406 | 408 | 1,100 |
2023/11/07 | 408 | 415 | 407 | 411 | 3,300 |
2023/11/06 | 414 | 417 | 405 | 405 | 8,200 |
2023/11/02 | 402 | 414 | 400 | 414 | 4,500 |
2023/11/01 | 395 | 401 | 394 | 401 | 2,000 |
2023/10/31 | 393 | 403 | 390 | 395 | 4,100 |
2023/10/30 | 401 | 423 | 390 | 397 | 28,800 |
2023/10/27 | 408 | 411 | 403 | 404 | 1,800 |
2023/10/26 | 414 | 414 | 404 | 405 | 2,300 |
2023/10/25 | 423 | 426 | 407 | 414 | 2,400 |
2023/10/24 | 416 | 431 | 394 | 420 | 20,500 |
2023/10/23 | 433 | 449 | 419 | 425 | 6,900 |
2023/10/20 | 421 | 449 | 410 | 433 | 22,100 |
2023/10/19 | 409 | 418 | 405 | 418 | 4,800 |
2023/10/18 | 405 | 409 | 405 | 405 | 1,500 |
2023/10/17 | 403 | 410 | 402 | 407 | 7,000 |
2023/10/16 | 400 | 400 | 392 | 396 | 6,700 |
2023/10/13 | 403 | 410 | 397 | 399 | 5,700 |
2023/10/12 | 405 | 407 | 399 | 400 | 2,800 |
2023/10/11 | 401 | 407 | 398 | 403 | 3,300 |
2023/10/10 | 403 | 405 | 398 | 398 | 5,400 |
2023/10/06 | 403 | 403 | 396 | 403 | 1,500 |
2023/10/05 | 387 | 404 | 387 | 404 | 2,600 |
2023/10/04 | 392 | 392 | 385 | 387 | 10,800 |
2023/10/03 | 404 | 408 | 393 | 398 | 6,400 |
2023/10/02 | 412 | 412 | 401 | 404 | 4,200 |
2023/09/29 | 418 | 420 | 407 | 407 | 3,800 |
2023/09/28 | 429 | 429 | 412 | 415 | 2,200 |
2023/09/27 | 440 | 447 | 416 | 425 | 21,700 |
2023/09/26 | 429 | 471 | 425 | 442 | 75,200 |
2023/09/25 | 390 | 431 | 390 | 428 | 38,600 |
2023/09/22 | 390 | 397 | 390 | 394 | 700 |
2023/09/21 | 388 | 401 | 385 | 390 | 18,100 |
2023/09/20 | 389 | 391 | 379 | 389 | 15,100 |
2023/09/19 | 410 | 410 | 386 | 389 | 12,600 |
2023/09/15 | 396 | 401 | 390 | 394 | 7,300 |
2023/09/14 | 399 | 404 | 393 | 398 | 8,100 |
2023/09/13 | 400 | 400 | 391 | 399 | 8,400 |
2023/09/12 | 406 | 409 | 392 | 396 | 40,200 |
2023/09/11 | 416 | 417 | 405 | 417 | 7,500 |
2023/09/08 | 417 | 419 | 416 | 417 | 2,000 |
2023/09/07 | 420 | 422 | 415 | 418 | 4,100 |
2023/09/06 | 426 | 426 | 413 | 416 | 11,200 |
2023/09/05 | 420 | 423 | 408 | 418 | 26,700 |
2023/09/04 | 422 | 426 | 417 | 422 | 8,300 |
2023/09/01 | 426 | 430 | 415 | 425 | 7,500 |
2023/08/31 | 435 | 439 | 423 | 429 | 10,600 |
2023/08/30 | 443 | 445 | 435 | 435 | 3,600 |
2023/08/29 | 437 | 445 | 437 | 442 | 6,900 |
2023/08/28 | 445 | 449 | 435 | 436 | 7,800 |
2023/08/25 | 443 | 449 | 442 | 447 | 3,100 |
2023/08/24 | 442 | 454 | 442 | 445 | 5,000 |
2023/08/23 | 442 | 462 | 433 | 449 | 21,700 |
2023/08/22 | 434 | 450 | 422 | 450 | 25,100 |
2023/08/21 | 440 | 457 | 432 | 442 | 25,700 |
2023/08/18 | 460 | 466 | 442 | 453 | 15,800 |
2023/08/17 | 463 | 481 | 439 | 460 | 36,700 |
2023/08/16 | 434 | 519 | 433 | 471 | 91,000 |
2023/08/15 | 466 | 478 | 430 | 442 | 86,900 |
2023/08/14 | 532 | 533 | 516 | 525 | 13,400 |
2023/08/10 | 538 | 558 | 526 | 526 | 16,900 |
2023/08/09 | 522 | 548 | 522 | 543 | 7,000 |
2023/08/08 | 534 | 542 | 528 | 528 | 12,400 |
2023/08/07 | 528 | 533 | 521 | 533 | 6,400 |
2023/08/04 | 562 | 562 | 534 | 534 | 12,100 |
2023/08/03 | 563 | 564 | 534 | 562 | 51,700 |
2023/08/02 | 538 | 554 | 528 | 554 | 20,400 |
2023/08/01 | 522 | 538 | 513 | 534 | 23,500 |
2023/07/31 | 506 | 517 | 505 | 515 | 10,200 |
2023/07/28 | 509 | 511 | 504 | 510 | 9,800 |
2023/07/27 | 513 | 516 | 509 | 513 | 3,100 |
2023/07/26 | 513 | 523 | 504 | 514 | 15,900 |
2023/07/25 | 518 | 520 | 513 | 518 | 10,100 |
2023/07/24 | 505 | 521 | 504 | 520 | 12,600 |
2023/07/21 | 500 | 509 | 496 | 505 | 13,700 |
2023/07/20 | 510 | 510 | 500 | 502 | 14,600 |
2023/07/19 | 505 | 515 | 505 | 512 | 17,500 |
2023/07/18 | 505 | 520 | 505 | 508 | 31,300 |
2023/07/14 | 500 | 515 | 496 | 515 | 20,100 |
2023/07/13 | 507 | 509 | 495 | 502 | 35,800 |
2023/07/12 | 515 | 519 | 508 | 508 | 19,500 |
2023/07/11 | 485 | 519 | 485 | 517 | 55,900 |
2023/07/10 | 500 | 505 | 484 | 486 | 33,700 |
2023/07/07 | 493 | 505 | 493 | 500 | 21,000 |
2023/07/06 | 529 | 537 | 500 | 500 | 87,800 |
2023/07/05 | 509 | 533 | 505 | 523 | 92,400 |
2023/07/04 | 518 | 525 | 501 | 505 | 56,000 |
2023/07/03 | 532 | 539 | 518 | 519 | 74,700 |
2023/06/30 | 509 | 534 | 494 | 532 | 55,800 |
2023/06/29 | 490 | 517 | 481 | 514 | 164,700 |
2023/06/28 | 520 | 529 | 504 | 510 | 182,300 |
2023/06/27 | 526 | 555 | 504 | 527 | 663,400 |
2023/06/26 | 490 | 598 | 474 | 540 | 2,036,100 |
2023/06/23 | 428 | 519 | 427 | 500 | 1,127,500 |
2023/06/22 | 429 | 442 | 429 | 439 | 46,100 |
2023/06/21 | 424 | 450 | 424 | 440 | 134,200 |
2023/06/20 | 391 | 469 | 391 | 436 | 512,000 |
2023/06/19 | 390 | 394 | 384 | 389 | 4,100 |
2023/06/16 | 379 | 393 | 378 | 392 | 5,100 |
2023/06/15 | 384 | 387 | 375 | 379 | 8,000 |
2023/06/14 | 394 | 394 | 378 | 384 | 6,600 |
2023/06/13 | 395 | 395 | 387 | 391 | 2,200 |
2023/06/12 | 397 | 397 | 389 | 393 | 2,100 |
2023/06/09 | 389 | 395 | 389 | 395 | 700 |
2023/06/08 | 395 | 395 | 386 | 394 | 600 |
2023/06/07 | 396 | 396 | 392 | 395 | 800 |
2023/06/06 | 387 | 399 | 387 | 394 | 7,600 |
2023/06/05 | 384 | 388 | 384 | 388 | 3,400 |
2023/06/02 | 385 | 385 | 375 | 384 | 2,500 |
2023/06/01 | 382 | 382 | 378 | 379 | 1,300 |
2023/05/31 | 381 | 382 | 375 | 382 | 1,200 |
2023/05/30 | 378 | 389 | 373 | 382 | 4,200 |
2023/05/29 | 378 | 382 | 363 | 378 | 7,800 |
2023/05/26 | 381 | 382 | 371 | 379 | 2,700 |
2023/05/25 | 375 | 383 | 373 | 381 | 3,300 |
2023/05/24 | 385 | 385 | 376 | 376 | 2,000 |
2023/05/23 | 397 | 399 | 377 | 382 | 12,000 |
2023/05/22 | 387 | 393 | 385 | 393 | 6,200 |
2023/05/19 | 380 | 393 | 378 | 387 | 5,300 |
2023/05/18 | 378 | 379 | 372 | 379 | 6,300 |
2023/05/17 | 375 | 376 | 368 | 373 | 12,900 |
2023/05/16 | 370 | 378 | 365 | 377 | 39,500 |
2023/05/15 | 366 | 371 | 350 | 370 | 13,800 |
2023/05/12 | 369 | 371 | 367 | 368 | 2,100 |
2023/05/11 | 370 | 370 | 370 | 370 | 900 |
2023/05/10 | 368 | 370 | 368 | 370 | 500 |
2023/05/09 | 369 | 372 | 367 | 372 | 2,300 |
2023/05/08 | 371 | 371 | 369 | 369 | 500 |
2023/05/02 | 370 | 370 | 362 | 368 | 2,000 |
2023/05/01 | 367 | 367 | 360 | 364 | 2,400 |
2023/04/28 | 367 | 370 | 367 | 370 | 2,600 |
2023/04/27 | 365 | 370 | 365 | 370 | 1,100 |
2023/04/26 | 365 | 365 | 360 | 360 | 1,500 |
2023/04/25 | 361 | 365 | 358 | 362 | 4,200 |
2023/04/24 | 354 | 363 | 354 | 360 | 1,200 |
2023/04/21 | 352 | 358 | 352 | 354 | 7,600 |
2023/04/20 | 364 | 364 | 359 | 359 | 1,900 |
2023/04/19 | 365 | 365 | 353 | 356 | 6,000 |
2023/04/18 | 359 | 362 | 359 | 362 | 500 |
2023/04/17 | 355 | 359 | 355 | 358 | 9,700 |
2023/04/14 | 361 | 363 | 355 | 360 | 2,300 |
2023/04/13 | 354 | 360 | 354 | 357 | 300 |
2023/04/12 | 352 | 359 | 352 | 354 | 5,500 |
2023/04/11 | 351 | 351 | 351 | 351 | 300 |
2023/04/10 | 353 | 356 | 353 | 356 | 800 |
2023/04/07 | 358 | 358 | 358 | 358 | 600 |
2023/04/06 | 364 | 364 | 358 | 358 | 200 |
2023/04/05 | 358 | 360 | 356 | 360 | 4,600 |
2023/04/04 | 366 | 366 | 356 | 356 | 1,200 |
2023/04/03 | 364 | 367 | 356 | 366 | 2,200 |
2023/03/31 | 350 | 360 | 350 | 360 | 1,700 |
2023/03/30 | 351 | 358 | 350 | 350 | 1,400 |
2023/03/29 | 356 | 359 | 356 | 357 | 500 |
2023/03/28 | 352 | 360 | 352 | 354 | 1,400 |
2023/03/27 | 348 | 350 | 346 | 350 | 1,000 |
2023/03/24 | 354 | 354 | 346 | 350 | 1,600 |
2023/03/23 | 350 | 355 | 350 | 354 | 3,500 |
2023/03/22 | 355 | 355 | 354 | 354 | 200 |
2023/03/20 | 345 | 346 | 343 | 343 | 4,000 |
2023/03/17 | 350 | 354 | 350 | 350 | 300 |
2023/03/16 | 351 | 355 | 351 | 351 | 1,200 |
2023/03/15 | 354 | 357 | 346 | 351 | 3,900 |
2023/03/14 | 355 | 363 | 354 | 357 | 1,400 |
2023/03/13 | 360 | 361 | 356 | 356 | 3,300 |
2023/03/10 | 366 | 366 | 361 | 363 | 3,600 |
2023/03/09 | 361 | 364 | 358 | 364 | 3,900 |
2023/03/08 | 357 | 368 | 356 | 365 | 7,500 |
2023/03/07 | 358 | 365 | 358 | 365 | 9,600 |
2023/03/06 | 352 | 364 | 352 | 363 | 5,300 |
2023/03/03 | 360 | 360 | 355 | 355 | 1,500 |
2023/03/02 | 361 | 362 | 355 | 355 | 2,300 |
2023/03/01 | 353 | 353 | 351 | 353 | 1,600 |
2023/02/28 | 358 | 358 | 353 | 353 | 2,000 |
2023/02/27 | 356 | 364 | 353 | 355 | 5,200 |
2023/02/24 | 367 | 367 | 355 | 361 | 2,900 |
2023/02/22 | 359 | 363 | 359 | 363 | 600 |
2023/02/21 | 366 | 370 | 360 | 362 | 5,200 |
2023/02/20 | 364 | 371 | 357 | 371 | 4,800 |
2023/02/17 | 364 | 370 | 362 | 364 | 2,900 |
2023/02/16 | 365 | 371 | 365 | 365 | 1,900 |
2023/02/15 | 371 | 372 | 366 | 372 | 1,700 |
2023/02/14 | 358 | 370 | 358 | 368 | 5,200 |
2023/02/13 | 372 | 373 | 356 | 373 | 3,100 |
2023/02/10 | 377 | 377 | 370 | 370 | 3,800 |
2023/02/09 | 363 | 375 | 363 | 375 | 7,000 |
2023/02/08 | 360 | 367 | 358 | 359 | 5,900 |
2023/02/07 | 366 | 375 | 356 | 356 | 7,900 |
2023/02/06 | 374 | 374 | 364 | 366 | 10,300 |
2023/02/03 | 375 | 375 | 371 | 374 | 1,300 |
2023/02/02 | 374 | 374 | 368 | 371 | 3,700 |
2023/02/01 | 373 | 373 | 369 | 373 | 2,900 |
2023/01/30 | 374 | 374 | 366 | 374 | 4,000 |
2023/01/27 | 368 | 372 | 364 | 372 | 2,900 |
2023/01/26 | 372 | 373 | 369 | 372 | 1,600 |
2023/01/25 | 363 | 370 | 363 | 370 | 1,200 |
2023/01/24 | 374 | 374 | 363 | 363 | 6,800 |
2023/01/23 | 365 | 366 | 361 | 366 | 3,300 |
2023/01/20 | 358 | 361 | 357 | 359 | 2,600 |
2023/01/19 | 355 | 355 | 352 | 353 | 500 |
2023/01/18 | 358 | 358 | 355 | 355 | 1,600 |
2023/01/17 | 354 | 355 | 350 | 355 | 1,400 |
2023/01/16 | 349 | 351 | 341 | 351 | 3,000 |
2023/01/13 | 351 | 351 | 346 | 346 | 2,100 |
2023/01/12 | 353 | 353 | 351 | 352 | 1,000 |
2023/01/11 | 355 | 355 | 353 | 355 | 1,900 |
2023/01/10 | 355 | 356 | 351 | 353 | 2,800 |
2023/01/06 | 354 | 354 | 349 | 353 | 900 |
2023/01/05 | 354 | 355 | 347 | 350 | 1,700 |
2023/01/04 | 350 | 350 | 344 | 347 | 8,600 |