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 |