4348 インフォコム(株) 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 |
|---|---|---|---|---|---|---|
| 2024-10-15 | 6,040 | 6,050 | 6,030 | 6,040 | 53,200 | 6,040 |
| 2024-10-11 | 6,040 | 6,040 | 6,030 | 6,040 | 2,200 | 6,040 |
| 2024-10-10 | 6,040 | 6,050 | 6,030 | 6,030 | 32,000 | 6,030 |
| 2024-10-09 | 6,040 | 6,050 | 6,030 | 6,050 | 20,000 | 6,050 |
| 2024-10-08 | 6,030 | 6,040 | 6,030 | 6,030 | 11,800 | 6,030 |
| 2024-10-07 | 6,030 | 6,040 | 6,030 | 6,040 | 18,100 | 6,040 |
| 2024-10-04 | 6,030 | 6,040 | 6,030 | 6,030 | 485,300 | 6,030 |
| 2024-10-03 | 6,050 | 6,050 | 6,030 | 6,040 | 63,900 | 6,040 |
| 2024-10-02 | 6,040 | 6,050 | 6,040 | 6,050 | 46,200 | 6,050 |
| 2024-10-01 | 6,050 | 6,050 | 6,040 | 6,040 | 82,600 | 6,040 |
| 2024-09-30 | 6,040 | 6,050 | 6,040 | 6,040 | 170,800 | 6,040 |
| 2024-09-27 | 6,050 | 6,050 | 6,040 | 6,040 | 9,100 | 6,040 |
| 2024-09-26 | 6,040 | 6,050 | 6,040 | 6,040 | 43,400 | 6,040 |
| 2024-09-25 | 6,050 | 6,050 | 6,040 | 6,040 | 14,100 | 6,040 |
| 2024-09-24 | 6,040 | 6,050 | 6,040 | 6,040 | 64,900 | 6,040 |
| 2024-09-20 | 6,040 | 6,050 | 6,030 | 6,030 | 138,400 | 6,030 |
| 2024-09-19 | 6,040 | 6,050 | 6,030 | 6,030 | 86,100 | 6,030 |
| 2024-09-18 | 6,030 | 6,050 | 6,030 | 6,050 | 83,800 | 6,050 |
| 2024-09-17 | 6,040 | 6,050 | 6,030 | 6,040 | 93,900 | 6,040 |
| 2024-09-13 | 6,030 | 6,040 | 6,030 | 6,030 | 8,800 | 6,030 |
| 2024-09-12 | 6,040 | 6,040 | 6,030 | 6,030 | 13,000 | 6,030 |
| 2024-09-11 | 6,030 | 6,040 | 6,030 | 6,030 | 16,400 | 6,030 |
| 2024-09-10 | 6,040 | 6,040 | 6,030 | 6,030 | 6,800 | 6,030 |
| 2024-09-09 | 6,030 | 6,040 | 6,030 | 6,030 | 10,600 | 6,030 |
| 2024-09-06 | 6,040 | 6,040 | 6,030 | 6,030 | 12,100 | 6,030 |
| 2024-09-05 | 6,030 | 6,040 | 6,030 | 6,040 | 8,300 | 6,040 |
| 2024-09-04 | 6,030 | 6,040 | 6,020 | 6,030 | 1,091,100 | 6,030 |
| 2024-09-03 | 6,030 | 6,040 | 6,030 | 6,040 | 20,800 | 6,040 |
| 2024-09-02 | 6,040 | 6,040 | 6,030 | 6,040 | 10,600 | 6,040 |
| 2024-08-30 | 6,040 | 6,040 | 6,030 | 6,030 | 45,100 | 6,030 |
| 2024-08-29 | 6,050 | 6,050 | 6,030 | 6,030 | 1,311,500 | 6,030 |
| 2024-08-28 | 6,050 | 6,050 | 6,040 | 6,050 | 18,100 | 6,050 |
| 2024-08-27 | 6,050 | 6,050 | 6,040 | 6,040 | 8,400 | 6,040 |
| 2024-08-26 | 6,040 | 6,060 | 6,040 | 6,040 | 25,400 | 6,040 |
| 2024-08-23 | 6,050 | 6,060 | 6,040 | 6,040 | 21,000 | 6,040 |
| 2024-08-22 | 6,050 | 6,050 | 6,040 | 6,050 | 5,900 | 6,050 |
| 2024-08-21 | 6,050 | 6,060 | 6,040 | 6,040 | 14,700 | 6,040 |
| 2024-08-20 | 6,050 | 6,060 | 6,050 | 6,060 | 12,500 | 6,060 |
| 2024-08-19 | 6,060 | 6,060 | 6,040 | 6,050 | 10,100 | 6,050 |
| 2024-08-16 | 6,040 | 6,070 | 6,040 | 6,070 | 36,500 | 6,070 |
| 2024-08-15 | 6,050 | 6,050 | 6,030 | 6,030 | 51,300 | 6,030 |
| 2024-08-14 | 6,050 | 6,070 | 6,040 | 6,050 | 49,300 | 6,050 |
| 2024-08-13 | 6,040 | 6,060 | 6,040 | 6,040 | 49,200 | 6,040 |
| 2024-08-09 | 6,050 | 6,060 | 6,030 | 6,040 | 102,200 | 6,040 |
| 2024-08-08 | 6,030 | 6,050 | 6,030 | 6,040 | 53,800 | 6,040 |
| 2024-08-07 | 6,030 | 6,070 | 6,030 | 6,030 | 111,900 | 6,030 |
| 2024-08-06 | 6,040 | 6,040 | 6,030 | 6,040 | 108,800 | 6,040 |
| 2024-08-05 | 6,040 | 6,050 | 6,030 | 6,030 | 267,900 | 6,030 |
| 2024-08-02 | 6,040 | 6,060 | 6,040 | 6,040 | 55,200 | 6,040 |
| 2024-08-01 | 6,050 | 6,060 | 6,040 | 6,040 | 35,500 | 6,040 |
| 2024-07-31 | 6,040 | 6,120 | 6,040 | 6,070 | 113,300 | 6,070 |
| 2024-07-30 | 6,040 | 6,060 | 6,040 | 6,040 | 69,300 | 6,040 |
| 2024-07-29 | 6,050 | 6,060 | 6,040 | 6,040 | 161,300 | 6,040 |
| 2024-07-26 | 6,050 | 6,060 | 6,050 | 6,050 | 100,200 | 6,050 |
| 2024-07-25 | 6,050 | 6,060 | 6,050 | 6,050 | 69,700 | 6,050 |
| 2024-07-24 | 6,050 | 6,060 | 6,050 | 6,050 | 80,000 | 6,050 |
| 2024-07-23 | 6,060 | 6,060 | 6,050 | 6,050 | 240,800 | 6,050 |
| 2024-07-22 | 6,050 | 6,060 | 6,050 | 6,050 | 34,300 | 6,050 |
| 2024-07-19 | 6,060 | 6,060 | 6,050 | 6,050 | 28,000 | 6,050 |
| 2024-07-18 | 6,050 | 6,060 | 6,050 | 6,060 | 228,600 | 6,060 |
| 2024-07-17 | 6,050 | 6,060 | 6,040 | 6,060 | 426,600 | 6,060 |
| 2024-07-16 | 6,050 | 6,050 | 6,040 | 6,040 | 177,900 | 6,040 |
| 2024-07-12 | 6,040 | 6,050 | 6,040 | 6,040 | 132,000 | 6,040 |
| 2024-07-11 | 6,040 | 6,050 | 6,040 | 6,040 | 199,400 | 6,040 |
| 2024-07-10 | 6,040 | 6,050 | 6,040 | 6,040 | 133,100 | 6,040 |
| 2024-07-09 | 6,050 | 6,050 | 6,040 | 6,050 | 105,500 | 6,050 |
| 2024-07-08 | 6,040 | 6,050 | 6,040 | 6,040 | 78,600 | 6,040 |
| 2024-07-05 | 6,040 | 6,050 | 6,040 | 6,040 | 98,600 | 6,040 |
| 2024-07-04 | 6,050 | 6,050 | 6,040 | 6,050 | 200,000 | 6,050 |
| 2024-07-03 | 6,050 | 6,060 | 6,040 | 6,050 | 412,200 | 6,050 |
| 2024-07-02 | 6,040 | 6,050 | 6,040 | 6,050 | 172,600 | 6,050 |
| 2024-07-01 | 6,050 | 6,060 | 6,040 | 6,050 | 206,100 | 6,050 |
| 2024-06-28 | 6,050 | 6,060 | 6,050 | 6,060 | 484,200 | 6,060 |
| 2024-06-27 | 6,050 | 6,060 | 6,040 | 6,060 | 543,000 | 6,060 |
| 2024-06-26 | 6,040 | 6,050 | 6,040 | 6,050 | 287,200 | 6,050 |
| 2024-06-25 | 6,040 | 6,050 | 6,040 | 6,050 | 170,500 | 6,050 |
| 2024-06-24 | 6,040 | 6,050 | 6,040 | 6,040 | 235,600 | 6,040 |
| 2024-06-21 | 6,040 | 6,050 | 6,040 | 6,040 | 1,204,600 | 6,040 |
| 2024-06-20 | 6,040 | 6,050 | 6,040 | 6,050 | 558,500 | 6,050 |
| 2024-06-19 | 6,040 | 6,050 | 6,040 | 6,040 | 1,877,900 | 6,040 |
| 2024-06-18 | 6,080 | 6,110 | 5,960 | 6,030 | 2,264,200 | 6,030 |
| 2024-06-17 | 5,700 | 5,780 | 5,580 | 5,740 | 992,200 | 5,740 |
| 2024-06-14 | 5,520 | 5,600 | 5,510 | 5,600 | 383,300 | 5,600 |
| 2024-06-13 | 5,480 | 5,560 | 5,460 | 5,530 | 297,400 | 5,530 |
| 2024-06-12 | 5,510 | 5,560 | 5,440 | 5,440 | 489,100 | 5,440 |
| 2024-06-11 | 5,480 | 5,590 | 5,480 | 5,580 | 388,500 | 5,580 |
| 2024-06-10 | 5,400 | 5,510 | 5,390 | 5,510 | 401,800 | 5,510 |
| 2024-06-07 | 5,420 | 5,490 | 5,350 | 5,370 | 507,400 | 5,370 |
| 2024-06-06 | 5,400 | 5,500 | 5,370 | 5,470 | 284,700 | 5,470 |
| 2024-06-05 | 5,400 | 5,480 | 5,350 | 5,350 | 535,800 | 5,350 |
| 2024-06-04 | 5,300 | 5,560 | 5,190 | 5,440 | 1,690,200 | 5,440 |
| 2024-06-03 | - | - | - | 4,860 | - | 4,860 |
| 2024-05-31 | 4,740 | 4,865 | 4,740 | 4,860 | 388,900 | 4,860 |
| 2024-05-30 | 4,580 | 4,670 | 4,485 | 4,670 | 394,300 | 4,670 |
| 2024-05-29 | 4,470 | 4,555 | 4,405 | 4,550 | 272,300 | 4,550 |
| 2024-05-28 | 4,490 | 4,660 | 4,490 | 4,510 | 590,900 | 4,510 |
| 2024-05-27 | 4,075 | 4,485 | 4,030 | 4,480 | 1,075,400 | 4,480 |
| 2024-05-24 | 3,990 | 4,010 | 3,870 | 3,935 | 347,700 | 3,935 |
| 2024-05-23 | 4,065 | 4,065 | 3,960 | 4,000 | 430,500 | 4,000 |
| 2024-05-22 | 4,025 | 4,090 | 3,990 | 4,090 | 316,100 | 4,090 |
| 2024-05-21 | 3,970 | 4,045 | 3,945 | 4,030 | 300,700 | 4,030 |
| 2024-05-20 | 3,810 | 3,950 | 3,800 | 3,910 | 206,700 | 3,910 |
| 2024-05-17 | 3,750 | 3,860 | 3,725 | 3,860 | 191,400 | 3,860 |
| 2024-05-16 | 3,750 | 3,780 | 3,715 | 3,730 | 138,000 | 3,730 |
| 2024-05-15 | 3,700 | 3,850 | 3,650 | 3,785 | 532,500 | 3,785 |
| 2024-05-14 | 3,650 | 3,685 | 3,625 | 3,660 | 605,200 | 3,660 |
| 2024-05-13 | 3,735 | 3,800 | 3,630 | 3,655 | 1,345,800 | 3,655 |
| 2024-05-10 | 3,485 | 3,485 | 3,485 | 3,485 | 50,200 | 3,485 |
| 2024-05-09 | 2,945 | 2,985 | 2,924 | 2,981 | 80,700 | 2,981 |
| 2024-05-08 | 2,866 | 2,948 | 2,862 | 2,933 | 172,500 | 2,933 |
| 2024-05-07 | 2,876 | 2,930 | 2,858 | 2,881 | 120,200 | 2,881 |
| 2024-05-02 | 2,780 | 2,844 | 2,780 | 2,843 | 91,600 | 2,843 |
| 2024-05-01 | 2,700 | 2,754 | 2,684 | 2,741 | 83,800 | 2,741 |
| 2024-04-30 | 2,630 | 2,710 | 2,630 | 2,700 | 208,700 | 2,700 |
| 2024-04-26 | 2,694 | 2,705 | 2,572 | 2,580 | 168,000 | 2,580 |
| 2024-04-25 | 2,771 | 2,784 | 2,677 | 2,705 | 154,200 | 2,705 |
| 2024-04-24 | 2,755 | 2,798 | 2,741 | 2,782 | 91,200 | 2,782 |
| 2024-04-23 | 2,754 | 2,778 | 2,743 | 2,752 | 96,600 | 2,752 |
| 2024-04-22 | 2,749 | 2,782 | 2,700 | 2,751 | 89,900 | 2,751 |
| 2024-04-19 | 2,800 | 2,800 | 2,676 | 2,700 | 181,200 | 2,700 |
| 2024-04-18 | 2,688 | 2,695 | 2,658 | 2,685 | 62,200 | 2,685 |
| 2024-04-17 | 2,740 | 2,740 | 2,674 | 2,682 | 64,300 | 2,682 |
| 2024-04-16 | 2,736 | 2,743 | 2,700 | 2,726 | 59,900 | 2,726 |
| 2024-04-15 | 2,760 | 2,781 | 2,737 | 2,762 | 42,400 | 2,762 |
| 2024-04-12 | 2,812 | 2,820 | 2,766 | 2,774 | 91,900 | 2,774 |
| 2024-04-11 | 2,719 | 2,793 | 2,718 | 2,793 | 61,100 | 2,793 |
| 2024-04-10 | 2,768 | 2,794 | 2,742 | 2,763 | 74,500 | 2,763 |
| 2024-04-09 | 2,740 | 2,754 | 2,718 | 2,732 | 59,500 | 2,732 |
| 2024-04-08 | 2,740 | 2,765 | 2,711 | 2,732 | 94,400 | 2,732 |
| 2024-04-05 | 2,694 | 2,740 | 2,678 | 2,735 | 92,400 | 2,735 |
| 2024-04-04 | 2,725 | 2,731 | 2,693 | 2,694 | 90,700 | 2,694 |
| 2024-04-03 | 2,696 | 2,758 | 2,688 | 2,720 | 108,600 | 2,720 |
| 2024-04-02 | 2,729 | 2,729 | 2,688 | 2,715 | 85,000 | 2,715 |
| 2024-04-01 | 2,750 | 2,756 | 2,720 | 2,741 | 71,400 | 2,741 |
| 2024-03-29 | 2,665 | 2,754 | 2,661 | 2,754 | 84,900 | 2,754 |
| 2024-03-28 | 2,749 | 2,779 | 2,652 | 2,665 | 131,300 | 2,665 |
| 2024-03-27 | 2,801 | 2,819 | 2,776 | 2,791 | 104,000 | 2,791 |
| 2024-03-26 | 2,799 | 2,829 | 2,759 | 2,795 | 157,400 | 2,795 |
| 2024-03-25 | 2,800 | 2,813 | 2,741 | 2,750 | 167,600 | 2,750 |
| 2024-03-22 | 2,813 | 2,828 | 2,791 | 2,804 | 110,500 | 2,804 |
| 2024-03-21 | 2,890 | 2,897 | 2,802 | 2,817 | 91,000 | 2,817 |
| 2024-03-19 | 2,853 | 2,878 | 2,822 | 2,876 | 87,400 | 2,876 |
| 2024-03-18 | 2,860 | 2,870 | 2,813 | 2,858 | 123,200 | 2,858 |
| 2024-03-15 | 2,876 | 2,888 | 2,832 | 2,859 | 116,000 | 2,859 |
| 2024-03-14 | 2,903 | 2,910 | 2,819 | 2,874 | 142,800 | 2,874 |
| 2024-03-13 | 2,755 | 2,878 | 2,743 | 2,872 | 256,100 | 2,872 |
| 2024-03-12 | 2,650 | 2,810 | 2,558 | 2,799 | 630,700 | 2,799 |
| 2024-03-11 | 2,435 | 2,685 | 2,408 | 2,685 | 1,081,300 | 2,685 |
| 2024-03-08 | 2,150 | 2,206 | 2,140 | 2,185 | 126,800 | 2,185 |
| 2024-03-07 | 2,245 | 2,250 | 2,178 | 2,187 | 112,900 | 2,187 |
| 2024-03-06 | 2,252 | 2,282 | 2,225 | 2,235 | 123,200 | 2,235 |
| 2024-03-05 | 2,229 | 2,249 | 2,217 | 2,230 | 78,000 | 2,230 |
| 2024-03-04 | 2,270 | 2,288 | 2,232 | 2,252 | 113,300 | 2,252 |
| 2024-03-01 | 2,275 | 2,297 | 2,251 | 2,260 | 103,500 | 2,260 |
| 2024-02-29 | 2,342 | 2,342 | 2,272 | 2,292 | 115,300 | 2,292 |
| 2024-02-28 | 2,306 | 2,341 | 2,300 | 2,325 | 37,200 | 2,325 |
| 2024-02-27 | 2,364 | 2,364 | 2,309 | 2,321 | 63,200 | 2,321 |
| 2024-02-26 | 2,297 | 2,365 | 2,297 | 2,344 | 85,700 | 2,344 |
| 2024-02-22 | 2,245 | 2,285 | 2,235 | 2,282 | 64,300 | 2,282 |
| 2024-02-21 | 2,257 | 2,272 | 2,228 | 2,229 | 57,800 | 2,229 |
| 2024-02-20 | 2,269 | 2,279 | 2,249 | 2,257 | 72,200 | 2,257 |
| 2024-02-19 | 2,248 | 2,260 | 2,225 | 2,258 | 62,100 | 2,258 |
| 2024-02-16 | 2,233 | 2,263 | 2,208 | 2,248 | 70,200 | 2,248 |
| 2024-02-15 | 2,229 | 2,257 | 2,203 | 2,209 | 63,200 | 2,209 |
| 2024-02-14 | 2,262 | 2,286 | 2,202 | 2,227 | 121,000 | 2,227 |
| 2024-02-13 | 2,289 | 2,322 | 2,265 | 2,265 | 172,000 | 2,265 |
| 2024-02-09 | 2,251 | 2,295 | 2,241 | 2,286 | 92,600 | 2,286 |
| 2024-02-08 | 2,201 | 2,270 | 2,182 | 2,261 | 95,800 | 2,261 |
| 2024-02-07 | 2,262 | 2,273 | 2,201 | 2,201 | 131,300 | 2,201 |
| 2024-02-06 | 2,266 | 2,277 | 2,245 | 2,263 | 135,900 | 2,263 |
| 2024-02-05 | 2,315 | 2,315 | 2,259 | 2,263 | 164,800 | 2,263 |
| 2024-02-02 | 2,420 | 2,443 | 2,314 | 2,314 | 161,200 | 2,314 |
| 2024-02-01 | 2,470 | 2,518 | 2,430 | 2,430 | 198,700 | 2,430 |
| 2024-01-31 | 2,525 | 2,586 | 2,405 | 2,463 | 233,300 | 2,463 |
| 2024-01-30 | 2,551 | 2,567 | 2,545 | 2,550 | 76,800 | 2,550 |
| 2024-01-29 | 2,560 | 2,562 | 2,504 | 2,550 | 90,300 | 2,550 |
| 2024-01-26 | 2,567 | 2,571 | 2,545 | 2,555 | 60,000 | 2,555 |
| 2024-01-25 | 2,551 | 2,578 | 2,546 | 2,569 | 60,400 | 2,569 |
| 2024-01-24 | 2,530 | 2,565 | 2,525 | 2,556 | 68,200 | 2,556 |
| 2024-01-23 | 2,580 | 2,580 | 2,531 | 2,550 | 92,700 | 2,550 |
| 2024-01-22 | 2,600 | 2,608 | 2,562 | 2,598 | 99,000 | 2,598 |
| 2024-01-19 | 2,530 | 2,557 | 2,518 | 2,540 | 135,200 | 2,540 |
| 2024-01-18 | 2,474 | 2,495 | 2,457 | 2,491 | 83,300 | 2,491 |
| 2024-01-17 | 2,446 | 2,465 | 2,427 | 2,443 | 66,600 | 2,443 |
| 2024-01-16 | 2,465 | 2,471 | 2,416 | 2,438 | 64,300 | 2,438 |
| 2024-01-15 | 2,400 | 2,457 | 2,400 | 2,452 | 56,300 | 2,452 |
| 2024-01-12 | 2,461 | 2,473 | 2,381 | 2,404 | 66,400 | 2,404 |
| 2024-01-11 | 2,474 | 2,488 | 2,435 | 2,435 | 50,300 | 2,435 |
| 2024-01-10 | 2,444 | 2,482 | 2,444 | 2,462 | 43,300 | 2,462 |
| 2024-01-09 | 2,410 | 2,451 | 2,402 | 2,439 | 56,500 | 2,439 |
| 2024-01-05 | 2,488 | 2,505 | 2,428 | 2,428 | 44,400 | 2,428 |
| 2024-01-04 | 2,470 | 2,488 | 2,430 | 2,485 | 44,600 | 2,485 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株