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 |
|---|---|---|---|---|---|
| 2024/12/30 | 492 | 502 | 477 | 498 | 20,500 |
| 2024/12/27 | 485 | 492 | 480 | 492 | 2,800 |
| 2024/12/26 | 479 | 486 | 473 | 485 | 6,900 |
| 2024/12/25 | 480 | 480 | 471 | 475 | 4,700 |
| 2024/12/24 | 460 | 477 | 460 | 472 | 13,200 |
| 2024/12/23 | 460 | 469 | 457 | 460 | 8,700 |
| 2024/12/20 | 464 | 465 | 460 | 460 | 3,800 |
| 2024/12/19 | 467 | 471 | 464 | 464 | 3,300 |
| 2024/12/18 | 471 | 477 | 466 | 475 | 9,200 |
| 2024/12/17 | 472 | 473 | 472 | 473 | 700 |
| 2024/12/16 | 479 | 479 | 473 | 473 | 3,300 |
| 2024/12/13 | 483 | 484 | 474 | 482 | 3,100 |
| 2024/12/12 | 481 | 483 | 472 | 479 | 4,300 |
| 2024/12/11 | 485 | 485 | 470 | 482 | 4,500 |
| 2024/12/10 | 474 | 486 | 474 | 486 | 2,400 |
| 2024/12/09 | 473 | 477 | 469 | 473 | 4,500 |
| 2024/12/06 | 472 | 480 | 472 | 473 | 1,000 |
| 2024/12/05 | 473 | 477 | 467 | 475 | 2,900 |
| 2024/12/04 | 483 | 483 | 471 | 471 | 9,500 |
| 2024/12/03 | 495 | 495 | 490 | 490 | 3,300 |
| 2024/12/02 | 491 | 500 | 490 | 496 | 4,400 |
| 2024/11/29 | 490 | 492 | 486 | 486 | 2,500 |
| 2024/11/28 | 492 | 497 | 489 | 492 | 2,300 |
| 2024/11/27 | 494 | 498 | 489 | 498 | 2,900 |
| 2024/11/26 | 496 | 500 | 488 | 495 | 2,400 |
| 2024/11/25 | 502 | 505 | 492 | 494 | 5,000 |
| 2024/11/22 | 508 | 508 | 500 | 500 | 2,900 |
| 2024/11/21 | 505 | 511 | 502 | 508 | 9,900 |
| 2024/11/20 | 498 | 508 | 483 | 506 | 23,900 |
| 2024/11/19 | 491 | 498 | 485 | 497 | 16,500 |
| 2024/11/18 | 488 | 494 | 466 | 484 | 9,900 |
| 2024/11/15 | 499 | 499 | 475 | 481 | 11,600 |
| 2024/11/14 | 496 | 500 | 472 | 493 | 17,100 |
| 2024/11/13 | 488 | 498 | 485 | 495 | 10,200 |
| 2024/11/12 | 476 | 487 | 476 | 487 | 2,200 |
| 2024/11/11 | 471 | 479 | 469 | 470 | 3,100 |
| 2024/11/08 | 470 | 475 | 468 | 470 | 4,600 |
| 2024/11/07 | 474 | 475 | 465 | 465 | 3,400 |
| 2024/11/06 | 480 | 480 | 473 | 473 | 1,800 |
| 2024/11/05 | 482 | 482 | 462 | 480 | 4,800 |
| 2024/11/01 | 456 | 482 | 456 | 482 | 4,800 |
| 2024/10/31 | 462 | 462 | 457 | 458 | 4,400 |
| 2024/10/30 | 470 | 472 | 468 | 470 | 2,500 |
| 2024/10/29 | 466 | 469 | 466 | 466 | 1,000 |
| 2024/10/28 | 460 | 470 | 453 | 469 | 5,100 |
| 2024/10/25 | 478 | 484 | 462 | 468 | 12,700 |
| 2024/10/24 | 463 | 485 | 460 | 477 | 13,000 |
| 2024/10/23 | 463 | 463 | 454 | 463 | 6,800 |
| 2024/10/22 | 455 | 469 | 450 | 464 | 11,900 |
| 2024/10/21 | 449 | 453 | 443 | 453 | 3,300 |
| 2024/10/18 | 445 | 451 | 443 | 447 | 1,100 |
| 2024/10/17 | 450 | 454 | 441 | 444 | 6,900 |
| 2024/10/16 | 450 | 455 | 441 | 449 | 3,600 |
| 2024/10/15 | 453 | 455 | 453 | 455 | 1,200 |
| 2024/10/11 | 456 | 456 | 453 | 453 | 1,200 |
| 2024/10/10 | 456 | 456 | 456 | 456 | 400 |
| 2024/10/09 | 452 | 459 | 452 | 456 | 1,900 |
| 2024/10/08 | 454 | 463 | 448 | 450 | 5,000 |
| 2024/10/07 | 454 | 460 | 450 | 458 | 3,800 |
| 2024/10/04 | 460 | 460 | 450 | 450 | 2,500 |
| 2024/10/03 | 454 | 462 | 445 | 457 | 6,100 |
| 2024/10/02 | 455 | 462 | 442 | 449 | 4,000 |
| 2024/10/01 | 448 | 458 | 448 | 455 | 2,200 |
| 2024/09/30 | 448 | 448 | 432 | 439 | 3,100 |
| 2024/09/27 | 456 | 456 | 448 | 449 | 1,400 |
| 2024/09/26 | 454 | 459 | 444 | 455 | 7,800 |
| 2024/09/25 | 460 | 462 | 445 | 452 | 4,600 |
| 2024/09/24 | 465 | 465 | 449 | 459 | 5,700 |
| 2024/09/20 | 468 | 475 | 458 | 465 | 5,300 |
| 2024/09/19 | 463 | 476 | 447 | 466 | 9,100 |
| 2024/09/18 | 469 | 469 | 456 | 463 | 4,200 |
| 2024/09/17 | 470 | 470 | 456 | 469 | 1,300 |
| 2024/09/13 | 463 | 470 | 461 | 470 | 900 |
| 2024/09/12 | 450 | 467 | 450 | 465 | 2,100 |
| 2024/09/11 | 449 | 452 | 443 | 447 | 1,800 |
| 2024/09/10 | 453 | 467 | 453 | 456 | 3,700 |
| 2024/09/09 | 444 | 455 | 431 | 451 | 8,100 |
| 2024/09/06 | 461 | 468 | 459 | 459 | 3,900 |
| 2024/09/05 | 464 | 478 | 462 | 462 | 8,100 |
| 2024/09/04 | 481 | 481 | 464 | 466 | 17,500 |
| 2024/09/03 | 495 | 495 | 485 | 491 | 2,200 |
| 2024/09/02 | 498 | 498 | 491 | 497 | 2,800 |
| 2024/08/30 | 495 | 500 | 485 | 496 | 4,000 |
| 2024/08/29 | 496 | 499 | 481 | 499 | 7,500 |
| 2024/08/28 | 495 | 496 | 482 | 495 | 10,000 |
| 2024/08/27 | 485 | 493 | 477 | 490 | 18,000 |
| 2024/08/26 | 480 | 490 | 480 | 485 | 5,900 |
| 2024/08/23 | 478 | 482 | 476 | 480 | 5,800 |
| 2024/08/22 | 483 | 486 | 475 | 483 | 11,100 |
| 2024/08/21 | 490 | 492 | 478 | 481 | 8,400 |
| 2024/08/20 | 488 | 495 | 481 | 490 | 11,700 |
| 2024/08/19 | 500 | 505 | 481 | 487 | 22,100 |
| 2024/08/16 | 510 | 510 | 471 | 500 | 48,700 |
| 2024/08/15 | 492 | 496 | 472 | 495 | 113,900 |
| 2024/08/14 | 409 | 428 | 402 | 428 | 12,700 |
| 2024/08/13 | 395 | 409 | 394 | 401 | 14,200 |
| 2024/08/09 | 377 | 402 | 373 | 395 | 13,300 |
| 2024/08/08 | 360 | 378 | 360 | 370 | 1,400 |
| 2024/08/07 | 360 | 380 | 358 | 362 | 5,900 |
| 2024/08/06 | 346 | 372 | 335 | 358 | 12,400 |
| 2024/08/05 | 410 | 410 | 338 | 338 | 45,500 |
| 2024/08/02 | 422 | 431 | 410 | 418 | 19,500 |
| 2024/08/01 | 456 | 456 | 445 | 454 | 6,200 |
| 2024/07/31 | 448 | 455 | 446 | 448 | 5,000 |
| 2024/07/30 | 451 | 452 | 445 | 451 | 2,800 |
| 2024/07/29 | 443 | 452 | 441 | 451 | 6,200 |
| 2024/07/26 | 443 | 447 | 439 | 441 | 5,400 |
| 2024/07/25 | 443 | 443 | 439 | 443 | 3,400 |
| 2024/07/24 | 440 | 453 | 440 | 447 | 7,600 |
| 2024/07/23 | 441 | 456 | 437 | 438 | 6,900 |
| 2024/07/22 | 436 | 441 | 428 | 441 | 7,100 |
| 2024/07/19 | 438 | 440 | 431 | 434 | 11,900 |
| 2024/07/18 | 442 | 462 | 439 | 441 | 15,300 |
| 2024/07/17 | 439 | 443 | 435 | 441 | 6,000 |
| 2024/07/16 | 439 | 443 | 437 | 437 | 3,000 |
| 2024/07/12 | 437 | 445 | 435 | 442 | 2,000 |
| 2024/07/11 | 435 | 442 | 431 | 433 | 4,200 |
| 2024/07/10 | 445 | 445 | 434 | 434 | 1,100 |
| 2024/07/09 | 440 | 445 | 437 | 437 | 6,600 |
| 2024/07/08 | 447 | 450 | 439 | 439 | 5,500 |
| 2024/07/05 | 454 | 462 | 444 | 447 | 20,200 |
| 2024/07/04 | 446 | 469 | 444 | 454 | 33,600 |
| 2024/07/03 | 433 | 436 | 432 | 433 | 3,100 |
| 2024/07/02 | 442 | 442 | 432 | 432 | 3,100 |
| 2024/07/01 | 436 | 438 | 432 | 438 | 1,300 |
| 2024/06/28 | 441 | 441 | 436 | 439 | 900 |
| 2024/06/27 | 438 | 440 | 438 | 440 | 4,100 |
| 2024/06/26 | 439 | 440 | 434 | 437 | 2,200 |
| 2024/06/25 | 435 | 445 | 433 | 439 | 10,700 |
| 2024/06/24 | 443 | 445 | 435 | 435 | 1,800 |
| 2024/06/21 | 441 | 450 | 432 | 442 | 7,800 |
| 2024/06/20 | 417 | 470 | 416 | 444 | 35,600 |
| 2024/06/19 | 424 | 424 | 416 | 422 | 3,800 |
| 2024/06/18 | 420 | 424 | 420 | 424 | 1,500 |
| 2024/06/17 | 425 | 425 | 417 | 420 | 1,700 |
| 2024/06/14 | 422 | 426 | 420 | 425 | 2,100 |
| 2024/06/13 | 428 | 428 | 418 | 422 | 4,000 |
| 2024/06/12 | 431 | 431 | 428 | 429 | 1,900 |
| 2024/06/11 | 429 | 435 | 429 | 431 | 1,100 |
| 2024/06/10 | 435 | 436 | 425 | 429 | 6,900 |
| 2024/06/07 | 435 | 437 | 435 | 435 | 1,700 |
| 2024/06/06 | 432 | 445 | 432 | 437 | 4,300 |
| 2024/06/05 | 445 | 446 | 431 | 436 | 5,200 |
| 2024/06/04 | 438 | 443 | 432 | 443 | 4,900 |
| 2024/06/03 | 440 | 449 | 429 | 435 | 4,800 |
| 2024/05/31 | 437 | 441 | 432 | 440 | 1,900 |
| 2024/05/30 | 422 | 440 | 421 | 437 | 7,400 |
| 2024/05/29 | 460 | 460 | 431 | 440 | 4,800 |
| 2024/05/28 | 448 | 460 | 444 | 459 | 4,400 |
| 2024/05/27 | 445 | 450 | 436 | 448 | 2,600 |
| 2024/05/24 | 448 | 451 | 433 | 443 | 5,000 |
| 2024/05/23 | 465 | 465 | 440 | 450 | 7,400 |
| 2024/05/22 | 469 | 469 | 459 | 460 | 3,600 |
| 2024/05/21 | 459 | 476 | 451 | 463 | 20,800 |
| 2024/05/20 | 467 | 467 | 447 | 457 | 6,700 |
| 2024/05/17 | 471 | 471 | 448 | 460 | 21,100 |
| 2024/05/16 | 455 | 499 | 455 | 479 | 40,300 |
| 2024/05/15 | 461 | 462 | 446 | 460 | 5,800 |
| 2024/05/14 | 454 | 461 | 449 | 461 | 9,200 |
| 2024/05/13 | 455 | 461 | 453 | 453 | 3,200 |
| 2024/05/10 | 452 | 452 | 451 | 451 | 1,000 |
| 2024/05/09 | 451 | 460 | 451 | 454 | 3,900 |
| 2024/05/08 | 448 | 460 | 440 | 451 | 4,600 |
| 2024/05/07 | 442 | 448 | 438 | 448 | 2,000 |
| 2024/05/02 | 434 | 448 | 433 | 441 | 3,900 |
| 2024/05/01 | 432 | 445 | 426 | 434 | 10,200 |
| 2024/04/30 | 421 | 438 | 420 | 438 | 1,400 |
| 2024/04/26 | 422 | 422 | 421 | 421 | 500 |
| 2024/04/25 | 421 | 425 | 416 | 422 | 2,700 |
| 2024/04/24 | 413 | 432 | 412 | 421 | 5,800 |
| 2024/04/23 | 415 | 417 | 413 | 413 | 8,400 |
| 2024/04/22 | 414 | 432 | 412 | 415 | 5,600 |
| 2024/04/19 | 429 | 429 | 413 | 420 | 7,000 |
| 2024/04/18 | 433 | 435 | 430 | 433 | 2,200 |
| 2024/04/17 | 436 | 438 | 432 | 432 | 2,000 |
| 2024/04/16 | 440 | 445 | 438 | 438 | 3,900 |
| 2024/04/15 | 446 | 453 | 440 | 443 | 5,600 |
| 2024/04/12 | 459 | 459 | 451 | 451 | 1,200 |
| 2024/04/11 | 447 | 461 | 446 | 456 | 11,200 |
| 2024/04/10 | 444 | 455 | 439 | 451 | 6,100 |
| 2024/04/09 | 428 | 447 | 428 | 444 | 5,900 |
| 2024/04/08 | 441 | 441 | 436 | 436 | 900 |
| 2024/04/05 | 424 | 436 | 420 | 434 | 10,900 |
| 2024/04/04 | 444 | 449 | 431 | 440 | 2,700 |
| 2024/04/03 | 440 | 456 | 440 | 442 | 4,300 |
| 2024/04/02 | 459 | 461 | 436 | 448 | 12,200 |
| 2024/04/01 | 471 | 471 | 446 | 467 | 12,200 |
| 2024/03/29 | 455 | 479 | 455 | 466 | 24,200 |
| 2024/03/28 | 473 | 481 | 455 | 466 | 20,200 |
| 2024/03/27 | 483 | 494 | 481 | 481 | 6,600 |
| 2024/03/26 | 487 | 491 | 476 | 491 | 5,800 |
| 2024/03/25 | 496 | 498 | 484 | 488 | 13,100 |
| 2024/03/22 | 491 | 501 | 488 | 488 | 9,300 |
| 2024/03/21 | 500 | 500 | 486 | 498 | 11,300 |
| 2024/03/19 | 500 | 505 | 492 | 500 | 13,400 |
| 2024/03/18 | 483 | 498 | 483 | 498 | 29,800 |
| 2024/03/15 | 493 | 493 | 473 | 483 | 10,800 |
| 2024/03/14 | 488 | 490 | 471 | 490 | 21,200 |
| 2024/03/13 | 491 | 491 | 480 | 487 | 4,300 |
| 2024/03/12 | 485 | 486 | 475 | 483 | 9,300 |
| 2024/03/11 | 477 | 500 | 465 | 485 | 26,300 |
| 2024/03/08 | 484 | 500 | 478 | 480 | 13,000 |
| 2024/03/07 | 510 | 548 | 482 | 492 | 71,000 |
| 2024/03/06 | 489 | 510 | 478 | 500 | 34,200 |
| 2024/03/05 | 490 | 512 | 479 | 493 | 37,300 |
| 2024/03/04 | 485 | 485 | 465 | 482 | 20,100 |
| 2024/03/01 | 488 | 516 | 470 | 490 | 52,500 |
| 2024/02/29 | 499 | 505 | 474 | 495 | 41,400 |
| 2024/02/28 | 469 | 508 | 460 | 507 | 117,900 |
| 2024/02/27 | 429 | 505 | 429 | 487 | 284,300 |
| 2024/02/26 | 424 | 435 | 414 | 425 | 21,100 |
| 2024/02/22 | 432 | 434 | 422 | 422 | 13,000 |
| 2024/02/21 | 423 | 428 | 420 | 427 | 5,200 |
| 2024/02/20 | 423 | 430 | 422 | 422 | 9,600 |
| 2024/02/19 | 420 | 437 | 415 | 423 | 35,800 |
| 2024/02/16 | 414 | 423 | 405 | 412 | 76,200 |
| 2024/02/15 | 420 | 468 | 400 | 424 | 343,900 |
| 2024/02/14 | 388 | 388 | 383 | 388 | 3,000 |
| 2024/02/13 | 383 | 390 | 381 | 390 | 3,600 |
| 2024/02/09 | 387 | 392 | 383 | 383 | 8,000 |
| 2024/02/08 | 389 | 389 | 387 | 387 | 1,500 |
| 2024/02/07 | 386 | 387 | 386 | 387 | 800 |
| 2024/02/06 | 386 | 387 | 386 | 386 | 800 |
| 2024/02/05 | 389 | 389 | 385 | 385 | 800 |
| 2024/02/02 | 387 | 387 | 383 | 385 | 1,100 |
| 2024/02/01 | 387 | 387 | 382 | 384 | 4,200 |
| 2024/01/31 | 387 | 388 | 385 | 386 | 7,400 |
| 2024/01/30 | 383 | 386 | 382 | 385 | 1,700 |
| 2024/01/29 | 380 | 387 | 380 | 381 | 4,900 |
| 2024/01/26 | 379 | 380 | 377 | 380 | 1,300 |
| 2024/01/25 | 377 | 380 | 376 | 380 | 2,400 |
| 2024/01/24 | 381 | 381 | 376 | 379 | 3,600 |
| 2024/01/23 | 376 | 381 | 375 | 381 | 6,100 |
| 2024/01/22 | 378 | 383 | 376 | 378 | 7,800 |
| 2024/01/19 | 379 | 381 | 375 | 378 | 13,400 |
| 2024/01/18 | 383 | 385 | 376 | 380 | 10,800 |
| 2024/01/17 | 394 | 394 | 379 | 384 | 11,100 |
| 2024/01/16 | 391 | 397 | 389 | 390 | 16,900 |
| 2024/01/15 | 386 | 400 | 385 | 392 | 18,900 |
| 2024/01/12 | 386 | 394 | 385 | 394 | 9,800 |
| 2024/01/11 | 390 | 395 | 385 | 386 | 12,200 |
| 2024/01/10 | 384 | 387 | 383 | 387 | 3,100 |
| 2024/01/09 | 386 | 386 | 380 | 382 | 8,000 |
| 2024/01/05 | 384 | 385 | 379 | 383 | 21,200 |
| 2024/01/04 | 390 | 392 | 380 | 385 | 12,400 |