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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 4,075 | 4,185 | 4,060 | 4,060 | 110,400 |
| 2024/10/03 | 4,205 | 4,210 | 4,040 | 4,120 | 120,900 |
| 2024/10/02 | 4,230 | 4,235 | 4,050 | 4,065 | 131,300 |
| 2024/10/01 | 4,060 | 4,345 | 4,035 | 4,245 | 183,700 |
| 2024/09/30 | 4,100 | 4,245 | 3,980 | 4,015 | 293,000 |
| 2024/09/27 | 4,205 | 4,295 | 4,170 | 4,215 | 164,000 |
| 2024/09/26 | 4,225 | 4,265 | 4,130 | 4,200 | 154,300 |
| 2024/09/25 | 4,195 | 4,260 | 4,100 | 4,230 | 127,300 |
| 2024/09/24 | 4,350 | 4,420 | 4,210 | 4,240 | 192,400 |
| 2024/09/20 | 4,605 | 4,625 | 4,195 | 4,280 | 505,000 |
| 2024/09/19 | 4,485 | 4,600 | 4,450 | 4,595 | 233,400 |
| 2024/09/18 | 4,390 | 4,430 | 4,305 | 4,360 | 155,000 |
| 2024/09/17 | 4,220 | 4,405 | 4,205 | 4,345 | 173,500 |
| 2024/09/13 | 4,445 | 4,445 | 4,125 | 4,125 | 230,400 |
| 2024/09/12 | 4,320 | 4,430 | 4,210 | 4,430 | 215,400 |
| 2024/09/11 | 4,395 | 4,485 | 4,150 | 4,195 | 332,300 |
| 2024/09/10 | 4,115 | 4,395 | 4,060 | 4,395 | 453,100 |
| 2024/09/09 | 3,600 | 4,025 | 3,600 | 3,990 | 292,600 |
| 2024/09/06 | 3,805 | 3,900 | 3,715 | 3,740 | 190,400 |
| 2024/09/05 | 3,630 | 3,810 | 3,630 | 3,795 | 170,500 |
| 2024/09/04 | 3,670 | 3,780 | 3,620 | 3,670 | 226,800 |
| 2024/09/03 | 3,735 | 3,840 | 3,710 | 3,810 | 120,800 |
| 2024/09/02 | 3,890 | 3,900 | 3,715 | 3,740 | 132,000 |
| 2024/08/30 | 3,820 | 3,930 | 3,775 | 3,870 | 136,700 |
| 2024/08/29 | 3,825 | 3,880 | 3,750 | 3,805 | 176,800 |
| 2024/08/28 | 4,135 | 4,170 | 3,835 | 3,895 | 319,700 |
| 2024/08/27 | 3,995 | 4,140 | 3,910 | 4,140 | 415,400 |
| 2024/08/26 | 3,545 | 3,935 | 3,525 | 3,930 | 318,600 |
| 2024/08/23 | 3,465 | 3,540 | 3,360 | 3,540 | 157,000 |
| 2024/08/22 | 3,500 | 3,555 | 3,415 | 3,470 | 181,000 |
| 2024/08/21 | 3,500 | 3,645 | 3,475 | 3,565 | 193,400 |
| 2024/08/20 | 3,520 | 3,545 | 3,430 | 3,450 | 181,800 |
| 2024/08/19 | 3,395 | 3,550 | 3,375 | 3,425 | 222,000 |
| 2024/08/16 | 3,275 | 3,405 | 3,200 | 3,355 | 251,600 |
| 2024/08/15 | 3,120 | 3,340 | 3,050 | 3,165 | 309,200 |
| 2024/08/14 | 2,930 | 3,285 | 2,920 | 3,105 | 751,900 |
| 2024/08/13 | 3,225 | 3,340 | 3,190 | 3,255 | 416,500 |
| 2024/08/09 | 3,100 | 3,125 | 2,970 | 3,090 | 249,300 |
| 2024/08/08 | 3,070 | 3,150 | 2,938 | 3,030 | 224,900 |
| 2024/08/07 | 2,745 | 3,190 | 2,705 | 3,100 | 301,700 |
| 2024/08/06 | 2,682 | 2,814 | 2,620 | 2,770 | 360,300 |
| 2024/08/05 | 2,595 | 2,885 | 2,473 | 2,484 | 592,500 |
| 2024/08/02 | 3,220 | 3,270 | 3,030 | 3,065 | 387,100 |
| 2024/08/01 | 3,765 | 3,765 | 3,405 | 3,460 | 209,000 |
| 2024/07/31 | 3,705 | 3,825 | 3,610 | 3,800 | 110,400 |
| 2024/07/30 | 3,790 | 3,795 | 3,720 | 3,765 | 39,600 |
| 2024/07/29 | 3,715 | 3,795 | 3,640 | 3,795 | 74,800 |
| 2024/07/26 | 3,610 | 3,760 | 3,610 | 3,715 | 96,900 |
| 2024/07/25 | 3,530 | 3,675 | 3,530 | 3,635 | 139,800 |
| 2024/07/24 | 3,680 | 3,705 | 3,600 | 3,600 | 125,000 |
| 2024/07/23 | 3,690 | 3,740 | 3,630 | 3,665 | 107,200 |
| 2024/07/22 | 3,875 | 3,875 | 3,625 | 3,665 | 246,200 |
| 2024/07/19 | 3,905 | 3,935 | 3,855 | 3,895 | 64,600 |
| 2024/07/18 | 3,930 | 3,930 | 3,820 | 3,885 | 95,100 |
| 2024/07/17 | 3,895 | 4,030 | 3,865 | 3,960 | 180,300 |
| 2024/07/16 | 3,980 | 3,985 | 3,810 | 3,825 | 113,400 |
| 2024/07/12 | 3,750 | 3,945 | 3,745 | 3,865 | 165,700 |
| 2024/07/11 | 3,800 | 3,800 | 3,665 | 3,745 | 128,100 |
| 2024/07/10 | 3,800 | 3,945 | 3,765 | 3,800 | 187,200 |
| 2024/07/09 | 3,775 | 3,780 | 3,710 | 3,730 | 89,800 |
| 2024/07/08 | 3,870 | 3,960 | 3,755 | 3,785 | 144,000 |
| 2024/07/05 | 3,895 | 3,960 | 3,830 | 3,845 | 120,200 |
| 2024/07/04 | 3,940 | 3,975 | 3,860 | 3,895 | 114,400 |
| 2024/07/03 | 3,920 | 4,015 | 3,850 | 3,890 | 189,300 |
| 2024/07/02 | 3,990 | 4,020 | 3,915 | 3,950 | 108,900 |
| 2024/07/01 | 4,270 | 4,310 | 3,975 | 3,985 | 272,400 |
| 2024/06/28 | 4,110 | 4,340 | 4,075 | 4,275 | 233,000 |
| 2024/06/27 | 4,075 | 4,220 | 4,045 | 4,045 | 111,300 |
| 2024/06/26 | 4,180 | 4,215 | 4,055 | 4,075 | 104,800 |
| 2024/06/25 | 4,265 | 4,270 | 4,100 | 4,155 | 168,100 |
| 2024/06/24 | 4,230 | 4,405 | 4,205 | 4,220 | 127,700 |
| 2024/06/21 | 4,405 | 4,455 | 4,290 | 4,340 | 223,800 |
| 2024/06/20 | 4,130 | 4,410 | 3,950 | 4,400 | 500,900 |
| 2024/06/19 | 4,020 | 4,215 | 4,000 | 4,100 | 384,000 |
| 2024/06/18 | 3,760 | 4,270 | 3,760 | 4,020 | 873,500 |
| 2024/06/17 | 3,775 | 3,900 | 3,625 | 3,685 | 358,700 |
| 2024/06/14 | 3,475 | 3,650 | 3,440 | 3,580 | 146,200 |
| 2024/06/13 | 3,470 | 3,670 | 3,450 | 3,545 | 176,600 |
| 2024/06/12 | 3,395 | 3,450 | 3,350 | 3,400 | 102,200 |
| 2024/06/11 | 3,500 | 3,500 | 3,385 | 3,405 | 142,200 |
| 2024/06/10 | 3,520 | 3,580 | 3,460 | 3,480 | 122,200 |
| 2024/06/07 | 3,510 | 3,650 | 3,495 | 3,520 | 134,400 |
| 2024/06/06 | 3,505 | 3,515 | 3,405 | 3,510 | 145,700 |
| 2024/06/05 | 3,740 | 3,750 | 3,435 | 3,445 | 244,400 |
| 2024/06/04 | 3,570 | 3,730 | 3,500 | 3,715 | 148,200 |
| 2024/06/03 | 3,615 | 3,620 | 3,540 | 3,540 | 81,000 |
| 2024/05/31 | 3,520 | 3,685 | 3,520 | 3,605 | 202,600 |
| 2024/05/30 | 3,350 | 3,625 | 3,330 | 3,535 | 218,100 |
| 2024/05/29 | 3,540 | 3,550 | 3,375 | 3,420 | 127,000 |
| 2024/05/28 | 3,550 | 3,675 | 3,520 | 3,550 | 182,700 |
| 2024/05/27 | 3,335 | 3,525 | 3,310 | 3,515 | 201,000 |
| 2024/05/24 | 3,475 | 3,500 | 3,300 | 3,305 | 290,800 |
| 2024/05/23 | 3,550 | 3,565 | 3,455 | 3,540 | 141,000 |
| 2024/05/22 | 3,530 | 3,545 | 3,410 | 3,470 | 175,300 |
| 2024/05/21 | 3,650 | 3,730 | 3,510 | 3,530 | 280,900 |
| 2024/05/20 | 3,275 | 3,600 | 3,275 | 3,600 | 547,800 |
| 2024/05/17 | 3,325 | 3,405 | 3,175 | 3,245 | 922,600 |
| 2024/05/16 | 3,450 | 3,560 | 3,145 | 3,350 | 903,800 |
| 2024/05/15 | 3,640 | 3,640 | 3,290 | 3,370 | 1,554,100 |
| 2024/05/14 | 4,025 | 4,045 | 3,930 | 3,990 | 380,400 |
| 2024/05/13 | 3,735 | 3,975 | 3,735 | 3,975 | 230,500 |
| 2024/05/10 | 3,675 | 3,805 | 3,600 | 3,805 | 307,700 |
| 2024/05/09 | 3,920 | 3,920 | 3,675 | 3,710 | 328,000 |
| 2024/05/08 | 4,005 | 4,015 | 3,900 | 3,940 | 204,400 |
| 2024/05/07 | 4,000 | 4,115 | 3,980 | 4,035 | 258,700 |
| 2024/05/02 | 3,815 | 3,910 | 3,800 | 3,865 | 139,700 |
| 2024/05/01 | 3,855 | 3,905 | 3,785 | 3,825 | 168,000 |
| 2024/04/30 | 4,030 | 4,030 | 3,825 | 3,900 | 321,200 |
| 2024/04/26 | 3,750 | 4,015 | 3,750 | 3,930 | 485,200 |
| 2024/04/25 | 3,825 | 3,840 | 3,625 | 3,630 | 405,400 |
| 2024/04/24 | 3,845 | 3,915 | 3,785 | 3,895 | 221,500 |
| 2024/04/23 | 3,935 | 3,970 | 3,825 | 3,825 | 227,100 |
| 2024/04/22 | 4,020 | 4,020 | 3,725 | 3,825 | 352,500 |
| 2024/04/19 | 4,085 | 4,220 | 3,890 | 3,970 | 383,200 |
| 2024/04/18 | 4,150 | 4,220 | 4,065 | 4,120 | 282,100 |
| 2024/04/17 | 4,460 | 4,480 | 4,105 | 4,135 | 354,000 |
| 2024/04/16 | 4,690 | 4,710 | 4,385 | 4,425 | 301,400 |
| 2024/04/15 | 4,745 | 4,905 | 4,740 | 4,830 | 82,100 |
| 2024/04/12 | 4,850 | 4,905 | 4,735 | 4,815 | 129,400 |
| 2024/04/11 | 4,955 | 5,090 | 4,735 | 4,830 | 192,400 |
| 2024/04/10 | 4,950 | 5,130 | 4,900 | 4,980 | 175,100 |
| 2024/04/09 | 4,960 | 5,000 | 4,835 | 4,935 | 276,600 |
| 2024/04/08 | 5,000 | 5,230 | 4,950 | 5,160 | 183,400 |
| 2024/04/05 | 5,000 | 5,070 | 4,845 | 4,900 | 242,800 |
| 2024/04/04 | 5,210 | 5,310 | 5,100 | 5,160 | 123,600 |
| 2024/04/03 | 5,160 | 5,340 | 5,050 | 5,200 | 149,700 |
| 2024/04/02 | 5,430 | 5,570 | 5,200 | 5,260 | 172,100 |
| 2024/04/01 | 5,590 | 5,660 | 5,400 | 5,440 | 229,900 |
| 2024/03/29 | 5,780 | 5,920 | 5,630 | 5,790 | 271,700 |
| 2024/03/28 | 5,810 | 5,840 | 5,480 | 5,510 | 324,600 |
| 2024/03/27 | 5,620 | 5,920 | 5,500 | 5,840 | 557,600 |
| 2024/03/26 | 5,330 | 5,850 | 5,190 | 5,720 | 595,100 |
| 2024/03/25 | 5,570 | 5,700 | 5,230 | 5,250 | 653,100 |
| 2024/03/22 | 4,995 | 5,670 | 4,950 | 5,670 | 713,300 |
| 2024/03/21 | 4,700 | 4,980 | 4,685 | 4,970 | 341,700 |
| 2024/03/19 | 4,500 | 4,680 | 4,375 | 4,680 | 279,800 |
| 2024/03/18 | 4,375 | 4,700 | 4,370 | 4,595 | 372,100 |
| 2024/03/15 | 4,460 | 4,490 | 4,180 | 4,235 | 380,500 |
| 2024/03/14 | 4,210 | 4,620 | 4,125 | 4,570 | 343,200 |
| 2024/03/13 | 4,195 | 4,250 | 4,150 | 4,205 | 183,000 |
| 2024/03/12 | 3,905 | 4,235 | 3,890 | 4,205 | 333,300 |
| 2024/03/11 | 3,875 | 4,010 | 3,850 | 3,910 | 276,100 |
| 2024/03/08 | 3,990 | 4,110 | 3,910 | 3,970 | 303,400 |
| 2024/03/07 | 4,020 | 4,165 | 3,975 | 4,045 | 214,100 |
| 2024/03/06 | 3,910 | 4,135 | 3,820 | 4,065 | 295,800 |
| 2024/03/05 | 3,965 | 4,115 | 3,950 | 3,980 | 315,200 |
| 2024/03/04 | 4,040 | 4,060 | 3,935 | 3,975 | 243,700 |
| 2024/03/01 | 4,130 | 4,165 | 3,945 | 3,995 | 533,000 |
| 2024/02/29 | 4,400 | 4,450 | 4,135 | 4,135 | 313,600 |
| 2024/02/28 | 4,330 | 4,420 | 4,185 | 4,415 | 275,100 |
| 2024/02/27 | 4,380 | 4,380 | 4,175 | 4,280 | 275,300 |
| 2024/02/26 | 4,585 | 4,680 | 4,380 | 4,400 | 345,100 |
| 2024/02/22 | 4,190 | 4,635 | 4,165 | 4,590 | 518,600 |
| 2024/02/21 | 4,370 | 4,440 | 4,070 | 4,130 | 575,800 |
| 2024/02/20 | 4,095 | 4,455 | 4,035 | 4,370 | 891,700 |
| 2024/02/19 | 3,985 | 4,025 | 3,715 | 4,005 | 808,300 |
| 2024/02/16 | 4,300 | 4,495 | 4,000 | 4,015 | 623,600 |
| 2024/02/15 | 4,910 | 4,910 | 4,040 | 4,260 | 1,063,000 |
| 2024/02/14 | 4,445 | 4,510 | 4,315 | 4,490 | 383,100 |
| 2024/02/13 | 4,405 | 4,500 | 4,375 | 4,460 | 388,200 |
| 2024/02/09 | 4,125 | 4,350 | 4,115 | 4,265 | 237,900 |
| 2024/02/08 | 3,950 | 4,115 | 3,850 | 4,065 | 180,400 |
| 2024/02/07 | 4,060 | 4,095 | 3,960 | 3,960 | 130,400 |
| 2024/02/06 | 4,020 | 4,100 | 3,910 | 4,065 | 171,400 |
| 2024/02/05 | 4,120 | 4,120 | 4,005 | 4,050 | 114,900 |
| 2024/02/02 | 4,195 | 4,195 | 4,075 | 4,120 | 112,800 |
| 2024/02/01 | 4,110 | 4,265 | 4,075 | 4,165 | 174,800 |
| 2024/01/31 | 4,090 | 4,150 | 3,980 | 4,120 | 132,900 |
| 2024/01/30 | 4,040 | 4,140 | 3,960 | 4,085 | 162,700 |
| 2024/01/29 | 4,200 | 4,215 | 4,025 | 4,045 | 171,000 |
| 2024/01/26 | 4,230 | 4,350 | 4,165 | 4,170 | 180,600 |
| 2024/01/25 | 4,155 | 4,320 | 4,085 | 4,290 | 197,900 |
| 2024/01/24 | 4,130 | 4,310 | 4,100 | 4,190 | 240,600 |
| 2024/01/23 | 4,230 | 4,250 | 4,050 | 4,065 | 113,900 |
| 2024/01/22 | 4,080 | 4,180 | 4,035 | 4,160 | 102,700 |
| 2024/01/19 | 4,225 | 4,275 | 4,040 | 4,075 | 162,500 |
| 2024/01/18 | 4,140 | 4,220 | 4,010 | 4,190 | 207,700 |
| 2024/01/17 | 4,200 | 4,255 | 4,100 | 4,100 | 172,300 |
| 2024/01/16 | 4,300 | 4,350 | 4,165 | 4,185 | 179,400 |
| 2024/01/15 | 4,450 | 4,475 | 4,100 | 4,250 | 446,900 |
| 2024/01/12 | 4,565 | 4,575 | 4,385 | 4,470 | 322,000 |
| 2024/01/11 | 4,845 | 4,935 | 4,585 | 4,605 | 432,500 |
| 2024/01/10 | 4,790 | 4,870 | 4,635 | 4,815 | 271,100 |
| 2024/01/09 | 4,860 | 5,050 | 4,790 | 4,860 | 304,700 |
| 2024/01/05 | 4,745 | 4,860 | 4,605 | 4,825 | 327,100 |
| 2024/01/04 | 4,885 | 4,885 | 4,585 | 4,745 | 501,100 |