6545 (株)インターネットインフィニティー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 434 | 448 | 433 | 441 | 3,900 | 441 |
| 2024-05-01 | 432 | 445 | 426 | 434 | 10,200 | 434 |
| 2024-04-30 | 421 | 438 | 420 | 438 | 1,400 | 438 |
| 2024-04-26 | 422 | 422 | 421 | 421 | 500 | 421 |
| 2024-04-25 | 421 | 425 | 416 | 422 | 2,700 | 422 |
| 2024-04-24 | 413 | 432 | 412 | 421 | 5,800 | 421 |
| 2024-04-23 | 415 | 417 | 413 | 413 | 8,400 | 413 |
| 2024-04-22 | 414 | 432 | 412 | 415 | 5,600 | 415 |
| 2024-04-19 | 429 | 429 | 413 | 420 | 7,000 | 420 |
| 2024-04-18 | 433 | 435 | 430 | 433 | 2,200 | 433 |
| 2024-04-17 | 436 | 438 | 432 | 432 | 2,000 | 432 |
| 2024-04-16 | 440 | 445 | 438 | 438 | 3,900 | 438 |
| 2024-04-15 | 446 | 453 | 440 | 443 | 5,600 | 443 |
| 2024-04-12 | 459 | 459 | 451 | 451 | 1,200 | 451 |
| 2024-04-11 | 447 | 461 | 446 | 456 | 11,200 | 456 |
| 2024-04-10 | 444 | 455 | 439 | 451 | 6,100 | 451 |
| 2024-04-09 | 428 | 447 | 428 | 444 | 5,900 | 444 |
| 2024-04-08 | 441 | 441 | 436 | 436 | 900 | 436 |
| 2024-04-05 | 424 | 436 | 420 | 434 | 10,900 | 434 |
| 2024-04-04 | 444 | 449 | 431 | 440 | 2,700 | 440 |
| 2024-04-03 | 440 | 456 | 440 | 442 | 4,300 | 442 |
| 2024-04-02 | 459 | 461 | 436 | 448 | 12,200 | 448 |
| 2024-04-01 | 471 | 471 | 446 | 467 | 12,200 | 467 |
| 2024-03-29 | 455 | 479 | 455 | 466 | 24,200 | 466 |
| 2024-03-28 | 473 | 481 | 455 | 466 | 20,200 | 466 |
| 2024-03-27 | 483 | 494 | 481 | 481 | 6,600 | 481 |
| 2024-03-26 | 487 | 491 | 476 | 491 | 5,800 | 491 |
| 2024-03-25 | 496 | 498 | 484 | 488 | 13,100 | 488 |
| 2024-03-22 | 491 | 501 | 488 | 488 | 9,300 | 488 |
| 2024-03-21 | 500 | 500 | 486 | 498 | 11,300 | 498 |
| 2024-03-19 | 500 | 505 | 492 | 500 | 13,400 | 500 |
| 2024-03-18 | 483 | 498 | 483 | 498 | 29,800 | 498 |
| 2024-03-15 | 493 | 493 | 473 | 483 | 10,800 | 483 |
| 2024-03-14 | 488 | 490 | 471 | 490 | 21,200 | 490 |
| 2024-03-13 | 491 | 491 | 480 | 487 | 4,300 | 487 |
| 2024-03-12 | 485 | 486 | 475 | 483 | 9,300 | 483 |
| 2024-03-11 | 477 | 500 | 465 | 485 | 26,300 | 485 |
| 2024-03-08 | 484 | 500 | 478 | 480 | 13,000 | 480 |
| 2024-03-07 | 510 | 548 | 482 | 492 | 71,000 | 492 |
| 2024-03-06 | 489 | 510 | 478 | 500 | 34,200 | 500 |
| 2024-03-05 | 490 | 512 | 479 | 493 | 37,300 | 493 |
| 2024-03-04 | 485 | 485 | 465 | 482 | 20,100 | 482 |
| 2024-03-01 | 488 | 516 | 470 | 490 | 52,500 | 490 |
| 2024-02-29 | 499 | 505 | 474 | 495 | 41,400 | 495 |
| 2024-02-28 | 469 | 508 | 460 | 507 | 117,900 | 507 |
| 2024-02-27 | 429 | 505 | 429 | 487 | 284,300 | 487 |
| 2024-02-26 | 424 | 435 | 414 | 425 | 21,100 | 425 |
| 2024-02-22 | 432 | 434 | 422 | 422 | 13,000 | 422 |
| 2024-02-21 | 423 | 428 | 420 | 427 | 5,200 | 427 |
| 2024-02-20 | 423 | 430 | 422 | 422 | 9,600 | 422 |
| 2024-02-19 | 420 | 437 | 415 | 423 | 35,800 | 423 |
| 2024-02-16 | 414 | 423 | 405 | 412 | 76,200 | 412 |
| 2024-02-15 | 420 | 468 | 400 | 424 | 343,900 | 424 |
| 2024-02-14 | 388 | 388 | 383 | 388 | 3,000 | 388 |
| 2024-02-13 | 383 | 390 | 381 | 390 | 3,600 | 390 |
| 2024-02-09 | 387 | 392 | 383 | 383 | 8,000 | 383 |
| 2024-02-08 | 389 | 389 | 387 | 387 | 1,500 | 387 |
| 2024-02-07 | 386 | 387 | 386 | 387 | 800 | 387 |
| 2024-02-06 | 386 | 387 | 386 | 386 | 800 | 386 |
| 2024-02-05 | 389 | 389 | 385 | 385 | 800 | 385 |
| 2024-02-02 | 387 | 387 | 383 | 385 | 1,100 | 385 |
| 2024-02-01 | 387 | 387 | 382 | 384 | 4,200 | 384 |
| 2024-01-31 | 387 | 388 | 385 | 386 | 7,400 | 386 |
| 2024-01-30 | 383 | 386 | 382 | 385 | 1,700 | 385 |
| 2024-01-29 | 380 | 387 | 380 | 381 | 4,900 | 381 |
| 2024-01-26 | 379 | 380 | 377 | 380 | 1,300 | 380 |
| 2024-01-25 | 377 | 380 | 376 | 380 | 2,400 | 380 |
| 2024-01-24 | 381 | 381 | 376 | 379 | 3,600 | 379 |
| 2024-01-23 | 376 | 381 | 375 | 381 | 6,100 | 381 |
| 2024-01-22 | 378 | 383 | 376 | 378 | 7,800 | 378 |
| 2024-01-19 | 379 | 381 | 375 | 378 | 13,400 | 378 |
| 2024-01-18 | 383 | 385 | 376 | 380 | 10,800 | 380 |
| 2024-01-17 | 394 | 394 | 379 | 384 | 11,100 | 384 |
| 2024-01-16 | 391 | 397 | 389 | 390 | 16,900 | 390 |
| 2024-01-15 | 386 | 400 | 385 | 392 | 18,900 | 392 |
| 2024-01-12 | 386 | 394 | 385 | 394 | 9,800 | 394 |
| 2024-01-11 | 390 | 395 | 385 | 386 | 12,200 | 386 |
| 2024-01-10 | 384 | 387 | 383 | 387 | 3,100 | 387 |
| 2024-01-09 | 386 | 386 | 380 | 382 | 8,000 | 382 |
| 2024-01-05 | 384 | 385 | 379 | 383 | 21,200 | 383 |
| 2024-01-04 | 390 | 392 | 380 | 385 | 12,400 | 385 |
分割・併合履歴 ： [2017-09-27]1株→4株
