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

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
2026/06/15 4,530 4,535 4,530 4,530 9,200
2026/06/12 4,530 4,535 4,530 4,530 15,000
2026/06/11 4,535 4,535 4,530 4,530 6,700
2026/06/10 4,535 4,535 4,535 4,535 1,700
2026/06/09 4,530 4,540 4,530 4,540 700
2026/06/08 4,530 4,540 4,530 4,535 8,900
2026/06/05 4,535 4,540 4,535 4,540 1,400
2026/06/04 4,540 4,540 4,535 4,540 2,700
2026/06/03 4,535 4,535 4,530 4,535 1,900
2026/06/02 4,530 4,535 4,530 4,535 900
2026/06/01 4,530 4,530 4,530 4,530 1,400
2026/05/29 4,530 4,535 4,530 4,530 7,800
2026/05/28 4,535 4,535 4,530 4,530 11,700
2026/05/27 4,535 4,540 4,535 4,535 3,300
2026/05/26 4,535 4,540 4,535 4,535 600
2026/05/25 4,535 4,540 4,535 4,535 46,100
2026/05/22 4,535 4,535 4,535 4,535 300
2026/05/21 4,535 4,540 4,535 4,535 1,500
2026/05/20 4,535 4,540 4,535 4,535 4,900
2026/05/19 4,530 4,535 4,530 4,530 2,000
2026/05/18 4,525 4,530 4,525 4,525 1,400
2026/05/15 4,535 4,535 4,530 4,530 3,700
2026/05/14 4,535 4,535 4,530 4,530 4,800
2026/05/13 4,530 4,530 4,530 4,530 1,300
2026/05/12 4,530 4,535 4,530 4,530 2,800
2026/05/11 4,525 4,530 4,525 4,525 2,500
2026/05/08 4,530 4,535 4,530 4,530 9,800
2026/05/07 4,525 4,530 4,525 4,525 3,600
2026/05/01 4,525 4,530 4,525 4,525 6,600
2026/04/30 4,525 4,530 4,525 4,525 1,000
2026/04/28 4,530 4,535 4,525 4,525 12,500
2026/04/27 4,525 4,535 4,525 4,530 5,800
2026/04/24 4,530 4,530 4,525 4,525 8,300
2026/04/23 4,530 4,540 4,530 4,535 3,100
2026/04/22 4,530 4,540 4,530 4,535 5,300
2026/04/21 4,530 4,540 4,530 4,535 4,900
2026/04/20 4,525 4,535 4,525 4,535 8,500
2026/04/17 4,525 4,530 4,525 4,530 4,900
2026/04/16 4,525 4,530 4,525 4,530 1,500
2026/04/15 4,525 4,530 4,520 4,530 8,600
2026/04/14 4,525 4,530 4,520 4,525 19,100
2026/04/13 4,525 4,525 4,520 4,525 20,700
2026/04/10 4,520 4,525 4,520 4,525 7,300
2026/04/09 4,520 4,525 4,520 4,520 8,600
2026/04/08 4,525 4,525 4,520 4,520 3,200
2026/04/07 4,520 4,525 4,520 4,520 10,000
2026/04/06 4,530 4,530 4,520 4,520 19,800
2026/04/03 4,530 4,530 4,520 4,530 4,700
2026/03/27 4,550 4,555 4,545 4,550 157,700
2026/03/26 4,550 4,550 4,545 4,545 46,700
2026/03/25 4,550 4,550 4,545 4,545 48,500
2026/03/24 4,545 4,555 4,545 4,545 50,700
2026/03/23 4,550 4,550 4,545 4,545 243,800
2026/03/19 4,550 4,555 4,545 4,545 204,400
2026/03/18 4,555 4,555 4,550 4,550 27,900
2026/03/17 4,550 4,560 4,550 4,550 95,500
2026/03/16 4,545 4,555 4,540 4,545 410,300
2026/03/13 4,540 4,545 4,540 4,540 65,000
2026/03/12 4,545 4,545 4,540 4,540 102,600
2026/03/11 4,540 4,545 4,540 4,540 283,400
2026/03/10 4,540 4,545 4,540 4,540 163,700
2026/03/09 4,540 4,545 4,540 4,540 308,200
2026/03/06 4,545 4,545 4,540 4,540 213,800
2026/03/05 4,545 4,545 4,540 4,545 69,800
2026/03/04 4,540 4,545 4,540 4,540 340,400
2026/03/03 4,545 4,545 4,540 4,540 240,300
2026/03/02 4,540 4,545 4,540 4,540 396,900
2026/02/27 4,545 4,545 4,540 4,540 191,200
2026/02/26 4,540 4,545 4,540 4,540 203,500
2026/02/25 4,545 4,550 4,540 4,540 543,800
2026/02/24 4,550 4,550 4,545 4,545 414,400
2026/02/20 4,550 4,550 4,545 4,545 267,200
2026/02/19 4,550 4,550 4,545 4,545 602,700
2026/02/18 4,560 4,560 4,545 4,550 3,236,400
2026/02/17 3,105 3,105 3,105 3,105 10,000
2026/02/16 2,605 2,605 2,605 2,605 57,000
2026/02/13 2,068 2,112 2,006 2,105 577,100
2026/02/12 2,025 2,066 2,005 2,044 264,700
2026/02/10 1,912 2,028 1,903 2,023 416,600
2026/02/09 1,897 1,909 1,879 1,909 174,600
2026/02/06 1,844 1,900 1,811 1,897 209,700
2026/02/05 1,860 1,882 1,843 1,867 142,900
2026/02/04 1,863 1,871 1,816 1,837 156,600
2026/02/03 1,810 1,887 1,783 1,874 191,100
2026/02/02 1,840 1,898 1,814 1,829 225,700
2026/01/30 1,792 1,856 1,779 1,827 171,600
2026/01/29 1,813 1,818 1,766 1,785 194,600
2026/01/28 1,827 1,844 1,807 1,807 121,100
2026/01/27 1,838 1,849 1,805 1,827 129,100
2026/01/26 1,845 1,858 1,821 1,821 91,900
2026/01/23 1,836 1,873 1,836 1,846 94,500
2026/01/22 1,871 1,882 1,836 1,836 98,900
2026/01/21 1,870 1,884 1,812 1,865 241,700
2026/01/20 1,886 1,920 1,873 1,885 193,400
2026/01/19 1,916 1,917 1,875 1,898 136,100
2026/01/16 1,945 1,971 1,888 1,906 184,000
2026/01/15 1,895 1,965 1,886 1,952 247,500
2026/01/14 1,912 1,946 1,891 1,899 165,100
2026/01/13 1,965 1,990 1,890 1,937 336,600
2026/01/09 1,895 1,939 1,892 1,930 181,100
2026/01/08 1,908 1,924 1,866 1,881 317,400
2026/01/07 1,950 1,967 1,910 1,911 220,900
2026/01/06 1,917 1,947 1,916 1,919 194,100
2026/01/05 1,969 1,983 1,906 1,912 286,600
2025/12/30 2,011 2,027 1,955 1,957 245,700
2025/12/29 2,034 2,036 1,995 1,995 215,100
2025/12/26 2,050 2,061 2,011 2,041 308,900
2025/12/25 2,006 2,022 1,984 2,002 363,200
2025/12/24 2,020 2,030 1,990 1,990 357,000
2025/12/23 2,017 2,078 2,017 2,058 285,100
2025/12/22 2,010 2,030 1,980 2,016 335,200
2025/12/19 2,101 2,112 2,037 2,037 286,800
2025/12/18 2,115 2,167 2,115 2,130 109,900
2025/12/17 2,141 2,159 2,111 2,125 169,600
2025/12/16 2,101 2,161 2,057 2,130 271,700
2025/12/15 2,124 2,181 2,124 2,156 138,200
2025/12/12 2,120 2,165 2,110 2,135 122,100
2025/12/11 2,150 2,174 2,110 2,110 221,000
2025/12/10 2,157 2,217 2,148 2,179 144,200
2025/12/09 2,240 2,285 2,196 2,204 109,600
2025/12/08 2,300 2,320 2,229 2,268 91,300
2025/12/05 2,313 2,331 2,275 2,300 47,200
2025/12/04 2,293 2,340 2,273 2,323 74,000
2025/12/03 2,245 2,312 2,241 2,303 92,700
2025/12/02 2,270 2,319 2,265 2,275 70,100
2025/12/01 2,294 2,315 2,276 2,283 91,100
2025/11/28 2,301 2,329 2,272 2,272 106,700
2025/11/27 2,295 2,345 2,295 2,301 101,900
2025/11/26 2,323 2,331 2,250 2,295 182,100
2025/11/25 2,160 2,379 2,160 2,350 324,900
2025/11/21 2,113 2,172 2,105 2,160 245,700
2025/11/20 2,152 2,196 2,117 2,153 294,300
2025/11/19 2,214 2,235 2,050 2,125 233,800
2025/11/18 2,215 2,273 2,137 2,144 359,900
2025/11/17 2,300 2,310 2,186 2,227 428,000
2025/11/14 2,350 2,388 2,300 2,310 391,100
2025/11/13 2,494 2,613 2,353 2,380 1,059,800
2025/11/12 2,556 2,591 2,523 2,564 310,600
2025/11/11 2,516 2,610 2,473 2,597 319,500
2025/11/10 2,527 2,537 2,490 2,516 139,200
2025/11/07 2,490 2,577 2,470 2,577 171,700
2025/11/06 2,405 2,477 2,397 2,459 90,300
2025/11/05 2,420 2,420 2,290 2,375 267,800
2025/11/04 2,454 2,465 2,389 2,430 111,800
2025/10/31 2,446 2,487 2,424 2,447 75,700
2025/10/30 2,395 2,473 2,395 2,450 96,500
2025/10/29 2,560 2,565 2,387 2,393 233,100
2025/10/28 2,570 2,714 2,568 2,589 208,600
2025/10/27 2,540 2,590 2,512 2,569 95,600
2025/10/24 2,520 2,530 2,476 2,511 82,900
2025/10/23 2,585 2,585 2,510 2,519 117,500
2025/10/22 2,534 2,620 2,534 2,616 150,300
2025/10/21 2,520 2,559 2,486 2,518 122,700
2025/10/20 2,474 2,518 2,459 2,480 123,800
2025/10/17 2,468 2,481 2,414 2,430 124,600
2025/10/16 2,435 2,490 2,435 2,471 69,500
2025/10/15 2,385 2,438 2,378 2,425 106,100
2025/10/14 2,405 2,449 2,340 2,363 147,800
2025/10/10 2,503 2,503 2,442 2,455 90,600
2025/10/09 2,500 2,539 2,482 2,503 102,400
2025/10/08 2,456 2,529 2,456 2,511 98,200
2025/10/07 2,499 2,516 2,432 2,456 115,800
2025/10/06 2,494 2,505 2,461 2,497 129,600
2025/10/03 2,350 2,453 2,347 2,444 108,700
2025/10/02 2,429 2,432 2,337 2,351 130,800
2025/10/01 2,456 2,475 2,392 2,408 117,500
2025/09/30 2,440 2,462 2,405 2,454 98,600
2025/09/29 2,490 2,500 2,443 2,444 79,800
2025/09/26 2,490 2,555 2,451 2,457 160,900
2025/09/25 2,485 2,520 2,450 2,480 235,100
2025/09/24 2,520 2,521 2,440 2,485 205,600
2025/09/22 2,507 2,578 2,495 2,570 99,600
2025/09/19 2,568 2,610 2,464 2,490 152,500
2025/09/18 2,482 2,618 2,482 2,559 300,100
2025/09/17 2,502 2,564 2,489 2,513 101,900
2025/09/16 2,494 2,525 2,483 2,497 128,000
2025/09/12 2,452 2,531 2,439 2,516 199,300
2025/09/11 2,456 2,463 2,370 2,380 172,000
2025/09/10 2,470 2,475 2,430 2,452 225,300
2025/09/09 2,495 2,520 2,428 2,444 134,900
2025/09/08 2,450 2,535 2,431 2,507 130,500
2025/09/05 2,407 2,449 2,393 2,436 116,700
2025/09/04 2,414 2,423 2,348 2,409 157,500
2025/09/03 2,521 2,521 2,410 2,413 204,500
2025/09/02 2,537 2,580 2,521 2,535 96,500
2025/09/01 2,495 2,567 2,465 2,557 99,400
2025/08/29 2,517 2,537 2,501 2,505 92,500
2025/08/28 2,650 2,656 2,520 2,539 201,700
2025/08/27 2,779 2,782 2,603 2,629 245,200
2025/08/26 2,700 2,780 2,675 2,756 280,300
2025/08/25 2,668 2,719 2,653 2,670 203,900
2025/08/22 2,576 2,705 2,576 2,618 262,000
2025/08/21 2,556 2,575 2,475 2,552 200,800
2025/08/20 2,465 2,629 2,427 2,568 312,200
2025/08/19 2,362 2,475 2,362 2,469 244,300
2025/08/18 2,398 2,463 2,346 2,358 398,500
2025/08/15 2,344 2,430 2,289 2,350 568,600
2025/08/14 2,282 2,416 2,270 2,353 1,780,400
2025/08/13 2,800 2,817 2,625 2,732 530,800
2025/08/12 2,807 2,865 2,759 2,777 320,100

このページの先頭へ