ＩＮＦＯＲＩＣＨ(9338)の株価時系列情報
ＩＮＦＯＲＩＣＨ(9338)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,545 | 2,592 | 2,541 | 2,576 | 143,900 |
| 2025/07/30 | 2,458 | 2,544 | 2,456 | 2,540 | 111,400 |
| 2025/07/29 | 2,526 | 2,540 | 2,449 | 2,466 | 164,800 |
| 2025/07/28 | 2,573 | 2,573 | 2,506 | 2,526 | 123,000 |
| 2025/07/25 | 2,581 | 2,594 | 2,544 | 2,550 | 92,600 |
| 2025/07/24 | 2,634 | 2,638 | 2,564 | 2,594 | 135,000 |
| 2025/07/23 | 2,536 | 2,622 | 2,508 | 2,614 | 236,800 |
| 2025/07/22 | 2,487 | 2,529 | 2,442 | 2,461 | 242,400 |
| 2025/07/18 | 2,505 | 2,512 | 2,445 | 2,447 | 157,300 |
| 2025/07/17 | 2,477 | 2,557 | 2,474 | 2,499 | 216,100 |
| 2025/07/16 | 2,514 | 2,525 | 2,472 | 2,477 | 205,800 |
| 2025/07/15 | 2,541 | 2,558 | 2,497 | 2,514 | 218,500 |
| 2025/07/14 | 2,563 | 2,611 | 2,527 | 2,553 | 266,200 |
| 2025/07/11 | 2,650 | 2,657 | 2,586 | 2,591 | 226,700 |
| 2025/07/10 | 2,646 | 2,667 | 2,624 | 2,644 | 143,900 |
| 2025/07/09 | 2,700 | 2,700 | 2,630 | 2,660 | 163,300 |
| 2025/07/08 | 2,648 | 2,710 | 2,619 | 2,665 | 190,300 |
| 2025/07/07 | 2,624 | 2,672 | 2,611 | 2,631 | 144,300 |
| 2025/07/04 | 2,669 | 2,684 | 2,630 | 2,636 | 180,100 |
| 2025/07/03 | 2,690 | 2,695 | 2,622 | 2,627 | 404,400 |
| 2025/07/02 | 2,813 | 2,813 | 2,690 | 2,690 | 502,000 |
| 2025/07/01 | 2,873 | 2,904 | 2,828 | 2,840 | 211,300 |
| 2025/06/30 | 2,839 | 2,905 | 2,828 | 2,834 | 164,900 |
| 2025/06/27 | 2,846 | 2,869 | 2,821 | 2,821 | 202,000 |
| 2025/06/26 | 2,866 | 2,885 | 2,822 | 2,822 | 176,600 |
| 2025/06/25 | 2,896 | 2,897 | 2,852 | 2,863 | 137,100 |
| 2025/06/24 | 2,915 | 2,938 | 2,876 | 2,896 | 90,200 |
| 2025/06/23 | 2,916 | 2,941 | 2,880 | 2,893 | 80,200 |
| 2025/06/20 | 2,935 | 2,968 | 2,914 | 2,916 | 83,000 |
| 2025/06/19 | 2,955 | 2,988 | 2,930 | 2,947 | 85,700 |
| 2025/06/18 | 3,005 | 3,015 | 2,953 | 2,957 | 184,200 |
| 2025/06/17 | 2,839 | 3,015 | 2,838 | 3,010 | 334,000 |
| 2025/06/16 | 2,950 | 2,969 | 2,850 | 2,852 | 445,300 |
| 2025/06/13 | 3,000 | 3,000 | 2,965 | 2,965 | 195,900 |
| 2025/06/12 | 3,005 | 3,015 | 2,992 | 2,999 | 123,400 |
| 2025/06/11 | 3,015 | 3,035 | 2,990 | 3,005 | 205,000 |
| 2025/06/10 | 3,015 | 3,040 | 3,005 | 3,015 | 127,700 |
| 2025/06/09 | 3,015 | 3,055 | 3,005 | 3,015 | 139,800 |
| 2025/06/06 | 3,030 | 3,055 | 3,000 | 3,005 | 166,300 |
| 2025/06/05 | 3,030 | 3,065 | 3,020 | 3,030 | 155,600 |
| 2025/06/04 | 3,015 | 3,105 | 3,015 | 3,035 | 257,900 |
| 2025/06/03 | 3,150 | 3,155 | 2,987 | 3,020 | 472,100 |
| 2025/06/02 | 3,200 | 3,210 | 3,150 | 3,170 | 147,100 |
| 2025/05/30 | 3,075 | 3,265 | 3,065 | 3,220 | 382,300 |
| 2025/05/29 | 3,240 | 3,255 | 3,080 | 3,085 | 406,300 |
| 2025/05/28 | 3,055 | 3,185 | 3,010 | 3,120 | 381,100 |
| 2025/05/27 | 3,070 | 3,110 | 3,050 | 3,065 | 152,600 |
| 2025/05/26 | 3,025 | 3,060 | 3,000 | 3,040 | 191,900 |
| 2025/05/23 | 3,065 | 3,110 | 3,030 | 3,035 | 217,600 |
| 2025/05/22 | 3,090 | 3,175 | 3,065 | 3,070 | 403,700 |
| 2025/05/21 | 3,225 | 3,265 | 3,115 | 3,125 | 322,800 |
| 2025/05/20 | 3,270 | 3,365 | 3,225 | 3,225 | 302,300 |
| 2025/05/19 | 3,260 | 3,305 | 3,190 | 3,265 | 291,800 |
| 2025/05/16 | 3,265 | 3,315 | 3,180 | 3,295 | 493,000 |
| 2025/05/15 | 3,500 | 3,615 | 3,185 | 3,215 | 1,222,300 |
| 2025/05/14 | 3,900 | 3,950 | 3,850 | 3,885 | 218,600 |
| 2025/05/13 | 3,900 | 3,950 | 3,855 | 3,870 | 133,900 |
| 2025/05/12 | 3,855 | 3,895 | 3,820 | 3,860 | 118,100 |
| 2025/05/09 | 3,850 | 3,880 | 3,785 | 3,865 | 96,800 |
| 2025/05/08 | 3,845 | 3,880 | 3,800 | 3,845 | 75,000 |
| 2025/05/07 | 3,800 | 3,950 | 3,800 | 3,910 | 218,500 |
| 2025/05/02 | 3,700 | 3,765 | 3,680 | 3,750 | 80,800 |
| 2025/05/01 | 3,715 | 3,770 | 3,660 | 3,695 | 101,000 |
| 2025/04/30 | 3,715 | 3,735 | 3,690 | 3,725 | 39,900 |
| 2025/04/28 | 3,680 | 3,760 | 3,675 | 3,705 | 123,600 |
| 2025/04/25 | 3,635 | 3,655 | 3,590 | 3,610 | 65,800 |
| 2025/04/24 | 3,680 | 3,690 | 3,590 | 3,600 | 58,800 |
| 2025/04/23 | 3,750 | 3,755 | 3,625 | 3,655 | 105,500 |
| 2025/04/22 | 3,685 | 3,765 | 3,650 | 3,745 | 101,700 |
| 2025/04/21 | 3,675 | 3,735 | 3,650 | 3,660 | 70,400 |
| 2025/04/18 | 3,565 | 3,720 | 3,565 | 3,675 | 98,200 |
| 2025/04/17 | 3,545 | 3,630 | 3,520 | 3,580 | 81,300 |
| 2025/04/16 | 3,700 | 3,700 | 3,510 | 3,535 | 129,900 |
| 2025/04/15 | 3,675 | 3,800 | 3,635 | 3,660 | 229,000 |
| 2025/04/14 | 3,555 | 3,690 | 3,555 | 3,605 | 175,700 |
| 2025/04/11 | 3,270 | 3,600 | 3,240 | 3,550 | 229,400 |
| 2025/04/10 | 3,485 | 3,510 | 3,345 | 3,395 | 188,300 |
| 2025/04/09 | 3,245 | 3,300 | 3,085 | 3,205 | 234,700 |
| 2025/04/08 | 3,300 | 3,410 | 3,285 | 3,385 | 276,500 |
| 2025/04/07 | 2,850 | 3,060 | 2,807 | 2,910 | 593,100 |
| 2025/04/04 | 3,460 | 3,480 | 3,200 | 3,340 | 390,700 |
| 2025/04/03 | 3,450 | 3,620 | 3,450 | 3,555 | 235,400 |
| 2025/04/02 | 3,745 | 3,760 | 3,650 | 3,710 | 85,700 |
| 2025/04/01 | 3,825 | 3,830 | 3,660 | 3,675 | 265,000 |
| 2025/03/31 | 3,925 | 3,960 | 3,800 | 3,800 | 207,600 |
| 2025/03/28 | 3,965 | 4,035 | 3,940 | 3,990 | 83,600 |
| 2025/03/27 | 4,055 | 4,055 | 3,930 | 3,975 | 120,200 |
| 2025/03/26 | 3,905 | 4,035 | 3,895 | 4,015 | 123,200 |
| 2025/03/25 | 3,940 | 3,955 | 3,895 | 3,895 | 76,100 |
| 2025/03/24 | 3,910 | 3,990 | 3,900 | 3,920 | 93,500 |
| 2025/03/21 | 3,890 | 3,965 | 3,800 | 3,920 | 185,800 |
| 2025/03/19 | 3,930 | 3,995 | 3,900 | 3,900 | 85,500 |
| 2025/03/18 | 3,940 | 3,965 | 3,875 | 3,910 | 110,000 |
| 2025/03/17 | 4,000 | 4,000 | 3,895 | 3,900 | 177,400 |
| 2025/03/14 | 3,820 | 4,020 | 3,820 | 3,995 | 194,900 |
| 2025/03/13 | 3,970 | 4,000 | 3,820 | 3,830 | 115,700 |
| 2025/03/12 | 3,920 | 3,975 | 3,875 | 3,915 | 99,200 |
| 2025/03/11 | 3,830 | 3,880 | 3,765 | 3,855 | 139,900 |
| 2025/03/10 | 3,965 | 3,980 | 3,885 | 3,900 | 111,100 |
| 2025/03/07 | 3,930 | 4,030 | 3,930 | 3,945 | 148,900 |
| 2025/03/06 | 3,945 | 4,135 | 3,925 | 4,000 | 194,300 |
| 2025/03/05 | 3,975 | 4,005 | 3,840 | 3,935 | 206,700 |
| 2025/03/04 | 3,870 | 4,070 | 3,800 | 4,045 | 541,900 |
| 2025/03/03 | 3,810 | 3,825 | 3,700 | 3,800 | 206,200 |
| 2025/02/28 | 3,680 | 3,735 | 3,635 | 3,670 | 214,800 |
| 2025/02/27 | 3,860 | 3,860 | 3,705 | 3,705 | 323,700 |
| 2025/02/26 | 3,755 | 4,030 | 3,750 | 3,900 | 441,800 |
| 2025/02/25 | 3,800 | 3,810 | 3,630 | 3,745 | 367,600 |
| 2025/02/21 | 3,920 | 3,925 | 3,700 | 3,705 | 574,600 |
| 2025/02/20 | 4,100 | 4,120 | 3,940 | 3,940 | 410,400 |
| 2025/02/19 | 4,210 | 4,210 | 4,135 | 4,140 | 203,800 |
| 2025/02/18 | 4,175 | 4,435 | 4,120 | 4,225 | 365,800 |
| 2025/02/17 | 4,280 | 4,325 | 4,120 | 4,285 | 365,100 |
| 2025/02/14 | 4,065 | 4,535 | 4,055 | 4,265 | 1,615,400 |
| 2025/02/13 | 4,480 | 4,625 | 4,370 | 4,625 | 508,700 |
| 2025/02/12 | 4,235 | 4,470 | 4,180 | 4,435 | 346,100 |
| 2025/02/10 | 4,220 | 4,400 | 4,175 | 4,305 | 194,400 |
| 2025/02/07 | 4,190 | 4,315 | 4,140 | 4,220 | 173,200 |
| 2025/02/06 | 4,180 | 4,225 | 4,120 | 4,200 | 147,600 |
| 2025/02/05 | 4,105 | 4,130 | 4,050 | 4,110 | 145,100 |
| 2025/02/04 | 4,250 | 4,250 | 4,085 | 4,095 | 278,000 |
| 2025/02/03 | 4,280 | 4,300 | 4,170 | 4,200 | 193,100 |
| 2025/01/31 | 4,330 | 4,420 | 4,160 | 4,395 | 297,700 |
| 2025/01/30 | 4,465 | 4,465 | 4,350 | 4,395 | 84,500 |
| 2025/01/29 | 4,365 | 4,480 | 4,340 | 4,440 | 195,500 |
| 2025/01/28 | 4,280 | 4,350 | 4,260 | 4,300 | 107,300 |
| 2025/01/27 | 4,290 | 4,380 | 4,275 | 4,275 | 105,700 |
| 2025/01/24 | 4,315 | 4,405 | 4,265 | 4,360 | 132,700 |
| 2025/01/23 | 4,370 | 4,375 | 4,220 | 4,265 | 129,500 |
| 2025/01/22 | 4,390 | 4,480 | 4,330 | 4,370 | 102,900 |
| 2025/01/21 | 4,375 | 4,415 | 4,300 | 4,320 | 88,900 |
| 2025/01/20 | 4,405 | 4,500 | 4,365 | 4,400 | 180,500 |
| 2025/01/17 | 4,405 | 4,440 | 4,260 | 4,360 | 181,100 |
| 2025/01/16 | 4,250 | 4,440 | 4,185 | 4,405 | 384,400 |
| 2025/01/15 | 4,080 | 4,095 | 4,000 | 4,095 | 81,700 |
| 2025/01/14 | 4,020 | 4,095 | 4,005 | 4,035 | 115,000 |
| 2025/01/10 | 4,210 | 4,210 | 4,080 | 4,080 | 148,100 |
| 2025/01/09 | 4,170 | 4,330 | 4,140 | 4,280 | 125,600 |
| 2025/01/08 | 4,105 | 4,175 | 4,085 | 4,175 | 106,100 |
| 2025/01/07 | 4,275 | 4,295 | 4,060 | 4,135 | 235,900 |
| 2025/01/06 | 4,235 | 4,325 | 4,200 | 4,235 | 191,400 |
| 2024/12/30 | 4,170 | 4,270 | 4,155 | 4,170 | 152,300 |
| 2024/12/27 | 4,270 | 4,270 | 4,150 | 4,160 | 191,400 |
| 2024/12/26 | 4,330 | 4,395 | 4,235 | 4,270 | 160,200 |
| 2024/12/25 | 4,435 | 4,435 | 4,250 | 4,305 | 139,000 |
| 2024/12/24 | 4,400 | 4,480 | 4,270 | 4,365 | 250,900 |
| 2024/12/23 | 4,210 | 4,470 | 4,185 | 4,425 | 569,300 |
| 2024/12/20 | 4,100 | 4,180 | 4,020 | 4,045 | 380,900 |
| 2024/12/19 | 3,875 | 4,115 | 3,865 | 4,100 | 270,000 |
| 2024/12/18 | 3,980 | 4,045 | 3,885 | 3,985 | 316,100 |
| 2024/12/17 | 4,120 | 4,145 | 3,990 | 4,040 | 215,100 |
| 2024/12/16 | 4,095 | 4,180 | 3,985 | 4,075 | 194,700 |
| 2024/12/13 | 4,145 | 4,205 | 4,025 | 4,070 | 166,900 |
| 2024/12/12 | 4,070 | 4,150 | 4,060 | 4,075 | 198,100 |
| 2024/12/11 | 4,220 | 4,225 | 4,045 | 4,065 | 428,200 |
| 2024/12/10 | 4,350 | 4,350 | 4,210 | 4,265 | 203,900 |
| 2024/12/09 | 4,240 | 4,345 | 4,195 | 4,305 | 276,100 |
| 2024/12/06 | 4,305 | 4,405 | 4,205 | 4,215 | 368,400 |
| 2024/12/05 | 4,515 | 4,575 | 4,290 | 4,330 | 409,500 |
| 2024/12/04 | 4,670 | 4,670 | 4,435 | 4,505 | 495,900 |
| 2024/12/03 | 5,060 | 5,060 | 4,600 | 4,625 | 558,700 |
| 2024/12/02 | 4,985 | 5,080 | 4,760 | 5,060 | 258,100 |
| 2024/11/29 | 5,050 | 5,130 | 5,000 | 5,040 | 88,500 |
| 2024/11/28 | 5,220 | 5,250 | 5,030 | 5,060 | 140,600 |
| 2024/11/27 | 5,350 | 5,480 | 5,220 | 5,310 | 121,300 |
| 2024/11/26 | 5,200 | 5,320 | 5,200 | 5,310 | 144,400 |
| 2024/11/25 | 5,050 | 5,330 | 4,965 | 5,270 | 241,200 |
| 2024/11/22 | 5,230 | 5,230 | 4,920 | 5,020 | 328,600 |
| 2024/11/21 | 5,500 | 5,570 | 5,280 | 5,300 | 210,500 |
| 2024/11/20 | 5,030 | 5,350 | 4,940 | 5,350 | 219,000 |
| 2024/11/19 | 5,170 | 5,230 | 5,000 | 5,060 | 247,200 |
| 2024/11/18 | 5,120 | 5,230 | 5,010 | 5,190 | 284,800 |
| 2024/11/15 | 4,580 | 5,180 | 4,575 | 5,180 | 1,108,100 |
| 2024/11/14 | 4,410 | 4,480 | 4,210 | 4,480 | 581,400 |
| 2024/11/13 | 3,830 | 3,890 | 3,690 | 3,780 | 275,100 |
| 2024/11/12 | 3,785 | 3,875 | 3,775 | 3,830 | 106,700 |
| 2024/11/11 | 3,845 | 3,870 | 3,720 | 3,745 | 205,700 |
| 2024/11/08 | 3,995 | 4,050 | 3,870 | 3,915 | 171,500 |
| 2024/11/07 | 4,000 | 4,040 | 3,915 | 3,950 | 101,000 |
| 2024/11/06 | 3,940 | 4,040 | 3,865 | 3,960 | 113,400 |
| 2024/11/05 | 3,835 | 3,980 | 3,825 | 3,900 | 46,600 |
| 2024/11/01 | 3,880 | 3,940 | 3,835 | 3,840 | 120,500 |
| 2024/10/31 | 3,925 | 3,950 | 3,855 | 3,925 | 45,300 |
| 2024/10/30 | 4,000 | 4,000 | 3,865 | 3,915 | 108,800 |
| 2024/10/29 | 3,865 | 4,015 | 3,850 | 3,985 | 86,000 |
| 2024/10/28 | 3,700 | 3,900 | 3,690 | 3,860 | 136,300 |
| 2024/10/25 | 3,810 | 3,810 | 3,615 | 3,690 | 239,200 |
| 2024/10/24 | 3,815 | 3,865 | 3,785 | 3,825 | 75,700 |
| 2024/10/23 | 3,975 | 4,015 | 3,840 | 3,845 | 183,400 |
| 2024/10/22 | 4,095 | 4,125 | 3,985 | 3,995 | 106,600 |
| 2024/10/21 | 4,055 | 4,170 | 4,055 | 4,135 | 53,600 |
| 2024/10/18 | 4,070 | 4,105 | 4,015 | 4,040 | 76,800 |
| 2024/10/17 | 4,215 | 4,215 | 4,070 | 4,110 | 106,400 |
| 2024/10/16 | 4,190 | 4,325 | 4,145 | 4,210 | 119,800 |
| 2024/10/15 | 4,295 | 4,330 | 4,175 | 4,190 | 101,200 |
| 2024/10/11 | 4,275 | 4,385 | 4,210 | 4,225 | 139,800 |
| 2024/10/10 | 4,265 | 4,290 | 4,130 | 4,270 | 119,600 |
| 2024/10/09 | 4,200 | 4,290 | 4,145 | 4,285 | 109,300 |
| 2024/10/08 | 4,155 | 4,280 | 4,120 | 4,175 | 112,000 |
| 2024/10/07 | 4,180 | 4,330 | 4,135 | 4,140 | 212,000 |