4444 (株)インフォネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 753 | 782 | 701 | 735 | 5,900 | 735 |
| 2025-04-03 | 783 | 795 | 762 | 775 | 2,100 | 775 |
| 2025-04-02 | 802 | 807 | 779 | 807 | 4,800 | 807 |
| 2025-04-01 | - | - | - | 804 | - | 804 |
| 2025-03-31 | 826 | 826 | 803 | 804 | 2,300 | 804 |
| 2025-03-28 | 815 | 815 | 812 | 813 | 600 | 813 |
| 2025-03-27 | 817 | 817 | 810 | 815 | 2,400 | 815 |
| 2025-03-26 | 835 | 835 | 808 | 817 | 8,500 | 817 |
| 2025-03-25 | 825 | 830 | 812 | 820 | 1,800 | 820 |
| 2025-03-24 | 830 | 830 | 827 | 827 | 700 | 827 |
| 2025-03-21 | 819 | 855 | 819 | 830 | 4,500 | 830 |
| 2025-03-19 | 836 | 836 | 811 | 819 | 3,600 | 819 |
| 2025-03-18 | 813 | 835 | 811 | 835 | 4,200 | 835 |
| 2025-03-17 | 818 | 821 | 811 | 811 | 1,300 | 811 |
| 2025-03-14 | 810 | 812 | 810 | 812 | 1,000 | 812 |
| 2025-03-13 | 810 | 812 | 809 | 810 | 1,300 | 810 |
| 2025-03-12 | 797 | 807 | 797 | 804 | 1,300 | 804 |
| 2025-03-11 | 798 | 802 | 794 | 796 | 2,700 | 796 |
| 2025-03-10 | 801 | 814 | 798 | 798 | 1,400 | 798 |
| 2025-03-07 | 798 | 801 | 798 | 800 | 1,900 | 800 |
| 2025-03-06 | 813 | 813 | 801 | 801 | 2,500 | 801 |
| 2025-03-05 | 803 | 805 | 801 | 801 | 3,500 | 801 |
| 2025-03-04 | 806 | 806 | 805 | 805 | 2,000 | 805 |
| 2025-03-03 | 800 | 830 | 800 | 818 | 4,600 | 818 |
| 2025-02-28 | 810 | 811 | 800 | 805 | 2,300 | 805 |
| 2025-02-27 | 813 | 821 | 810 | 818 | 4,900 | 818 |
| 2025-02-26 | 827 | 827 | 819 | 819 | 2,500 | 819 |
| 2025-02-25 | 832 | 832 | 810 | 826 | 2,300 | 826 |
| 2025-02-21 | 809 | 820 | 809 | 820 | 1,100 | 820 |
| 2025-02-20 | 811 | 820 | 811 | 820 | 2,500 | 820 |
| 2025-02-19 | 812 | 820 | 808 | 818 | 4,600 | 818 |
| 2025-02-18 | 835 | 835 | 814 | 814 | 3,500 | 814 |
| 2025-02-17 | 803 | 826 | 803 | 825 | 5,500 | 825 |
| 2025-02-14 | 781 | 835 | 778 | 803 | 28,300 | 803 |
| 2025-02-13 | 893 | 915 | 893 | 901 | 8,000 | 901 |
| 2025-02-12 | 895 | 900 | 877 | 897 | 5,900 | 897 |
| 2025-02-10 | 898 | 899 | 890 | 890 | 2,600 | 890 |
| 2025-02-07 | 896 | 904 | 889 | 890 | 4,600 | 890 |
| 2025-02-06 | 880 | 883 | 880 | 883 | 300 | 883 |
| 2025-02-05 | 876 | 903 | 873 | 879 | 1,600 | 879 |
| 2025-02-04 | 892 | 892 | 886 | 886 | 1,900 | 886 |
| 2025-02-03 | 900 | 900 | 888 | 888 | 1,900 | 888 |
| 2025-01-31 | 869 | 905 | 866 | 901 | 2,700 | 901 |
| 2025-01-30 | 898 | 903 | 872 | 876 | 1,200 | 876 |
| 2025-01-29 | 887 | 902 | 887 | 893 | 2,100 | 893 |
| 2025-01-28 | 881 | 890 | 860 | 889 | 2,100 | 889 |
| 2025-01-27 | 899 | 899 | 868 | 896 | 2,800 | 896 |
| 2025-01-24 | 863 | 895 | 861 | 895 | 3,200 | 895 |
| 2025-01-23 | 856 | 859 | 851 | 859 | 1,700 | 859 |
| 2025-01-22 | 870 | 890 | 864 | 871 | 4,000 | 871 |
| 2025-01-21 | 878 | 880 | 855 | 855 | 1,600 | 855 |
| 2025-01-20 | 854 | 878 | 854 | 878 | 1,900 | 878 |
| 2025-01-17 | 850 | 855 | 850 | 855 | 700 | 855 |
| 2025-01-16 | 847 | 853 | 847 | 853 | 500 | 853 |
| 2025-01-15 | 842 | 846 | 842 | 846 | 500 | 846 |
| 2025-01-14 | 840 | 849 | 840 | 842 | 500 | 842 |
| 2025-01-10 | 839 | 843 | 839 | 840 | 300 | 840 |
| 2025-01-09 | 867 | 867 | 831 | 851 | 1,900 | 851 |
| 2025-01-08 | 867 | 877 | 866 | 867 | 1,400 | 867 |
| 2025-01-07 | 870 | 870 | 855 | 867 | 2,000 | 867 |
| 2025-01-06 | 843 | 862 | 837 | 862 | 1,700 | 862 |
分割・併合履歴 ： なし