4444 (株)インフォネット 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 843 | 845 | 830 | 832 | 2,500 | 832 |
| 2024-11-20 | 842 | 858 | 842 | 850 | 1,900 | 850 |
| 2024-11-19 | 842 | 842 | 842 | 842 | 1,300 | 842 |
| 2024-11-18 | 837 | 855 | 837 | 842 | 2,200 | 842 |
| 2024-11-15 | 859 | 894 | 851 | 851 | 10,900 | 851 |
| 2024-11-14 | 826 | 849 | 826 | 849 | 4,000 | 849 |
| 2024-11-13 | 822 | 830 | 816 | 826 | 1,800 | 826 |
| 2024-11-12 | 811 | 830 | 811 | 822 | 2,200 | 822 |
| 2024-11-11 | 832 | 832 | 815 | 818 | 1,000 | 818 |
| 2024-11-08 | 811 | 826 | 809 | 820 | 4,800 | 820 |
| 2024-11-07 | 814 | 819 | 812 | 813 | 2,000 | 813 |
| 2024-11-06 | 828 | 828 | 811 | 812 | 1,500 | 812 |
| 2024-11-05 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2024-11-01 | 827 | 829 | 810 | 828 | 3,200 | 828 |
| 2024-10-31 | 835 | 837 | 820 | 835 | 1,400 | 835 |
| 2024-10-30 | 838 | 838 | 824 | 824 | 1,400 | 824 |
| 2024-10-29 | 828 | 839 | 827 | 827 | 2,100 | 827 |
| 2024-10-28 | 817 | 848 | 810 | 830 | 4,400 | 830 |
| 2024-10-25 | 830 | 831 | 800 | 805 | 6,800 | 805 |
| 2024-10-24 | 805 | 830 | 805 | 815 | 6,100 | 815 |
| 2024-10-23 | 850 | 852 | 820 | 820 | 4,200 | 820 |
| 2024-10-22 | 875 | 875 | 852 | 852 | 6,500 | 852 |
| 2024-10-21 | 874 | 892 | 871 | 887 | 2,600 | 887 |
| 2024-10-18 | 893 | 897 | 875 | 888 | 1,500 | 888 |
| 2024-10-17 | 888 | 895 | 884 | 895 | 1,200 | 895 |
| 2024-10-16 | 881 | 901 | 875 | 888 | 4,600 | 888 |
| 2024-10-15 | 888 | 909 | 888 | 901 | 1,700 | 901 |
| 2024-10-11 | 891 | 899 | 888 | 891 | 4,100 | 891 |
| 2024-10-10 | 903 | 912 | 898 | 912 | 1,700 | 912 |
| 2024-10-09 | 895 | 913 | 890 | 906 | 4,600 | 906 |
| 2024-10-08 | 899 | 904 | 891 | 891 | 1,800 | 891 |
| 2024-10-07 | 913 | 914 | 898 | 914 | 2,700 | 914 |
| 2024-10-04 | 915 | 917 | 912 | 912 | 2,000 | 912 |
| 2024-10-03 | 914 | 914 | 903 | 912 | 1,400 | 912 |
| 2024-10-02 | 918 | 918 | 900 | 914 | 1,200 | 914 |
| 2024-10-01 | 912 | 912 | 912 | 912 | 600 | 912 |
| 2024-09-30 | 911 | 919 | 891 | 919 | 2,900 | 919 |
| 2024-09-27 | 921 | 926 | 915 | 925 | 1,600 | 925 |
| 2024-09-26 | 930 | 930 | 915 | 916 | 1,800 | 916 |
| 2024-09-25 | 914 | 919 | 914 | 917 | 1,700 | 917 |
| 2024-09-24 | 923 | 923 | 913 | 914 | 2,100 | 914 |
| 2024-09-20 | 932 | 932 | 909 | 920 | 3,100 | 920 |
| 2024-09-19 | 915 | 923 | 906 | 923 | 3,500 | 923 |
| 2024-09-18 | 913 | 929 | 902 | 911 | 3,300 | 911 |
| 2024-09-17 | 924 | 924 | 904 | 913 | 5,000 | 913 |
| 2024-09-13 | 937 | 939 | 917 | 930 | 7,900 | 930 |
| 2024-09-12 | 943 | 943 | 918 | 937 | 5,000 | 937 |
| 2024-09-11 | 938 | 938 | 916 | 920 | 4,500 | 920 |
| 2024-09-10 | 930 | 945 | 928 | 938 | 5,500 | 938 |
| 2024-09-09 | 920 | 945 | 918 | 930 | 2,400 | 930 |
| 2024-09-06 | 946 | 951 | 921 | 929 | 6,000 | 929 |
| 2024-09-05 | 937 | 958 | 925 | 943 | 9,800 | 943 |
| 2024-09-04 | 930 | 939 | 926 | 926 | 5,800 | 926 |
| 2024-09-03 | 936 | 962 | 925 | 944 | 25,900 | 944 |
| 2024-09-02 | 956 | 956 | 931 | 942 | 8,100 | 942 |
| 2024-08-30 | 949 | 961 | 945 | 949 | 7,400 | 949 |
| 2024-08-29 | 943 | 962 | 943 | 961 | 3,700 | 961 |
| 2024-08-28 | 964 | 967 | 942 | 954 | 3,200 | 954 |
| 2024-08-27 | 950 | 957 | 940 | 956 | 2,000 | 956 |
| 2024-08-26 | 929 | 951 | 920 | 950 | 13,500 | 950 |
| 2024-08-23 | 920 | 933 | 917 | 921 | 5,300 | 921 |
| 2024-08-22 | 933 | 950 | 920 | 920 | 15,100 | 920 |
| 2024-08-21 | 955 | 959 | 940 | 940 | 5,600 | 940 |
| 2024-08-20 | 920 | 986 | 918 | 955 | 23,300 | 955 |
| 2024-08-19 | 925 | 939 | 917 | 918 | 13,600 | 918 |
| 2024-08-16 | 913 | 934 | 913 | 929 | 22,300 | 929 |
| 2024-08-15 | 953 | 953 | 905 | 919 | 38,900 | 919 |
| 2024-08-14 | 1,220 | 1,250 | 951 | 952 | 293,300 | 952 |
| 2024-08-13 | 1,079 | 1,229 | 1,021 | 1,100 | 399,600 | 1,100 |
| 2024-08-09 | 1,090 | 1,135 | 1,011 | 1,135 | 154,200 | 1,135 |
| 2024-08-08 | 834 | 985 | 834 | 985 | 36,100 | 985 |
| 2024-08-07 | 813 | 845 | 780 | 835 | 16,500 | 835 |
| 2024-08-06 | 794 | 831 | 780 | 798 | 31,700 | 798 |
| 2024-08-05 | 839 | 860 | 719 | 719 | 195,500 | 719 |
| 2024-08-02 | 1,110 | 1,110 | 990 | 1,019 | 25,800 | 1,019 |
| 2024-08-01 | 1,161 | 1,172 | 1,142 | 1,142 | 2,000 | 1,142 |
| 2024-07-31 | 1,153 | 1,181 | 1,153 | 1,170 | 6,400 | 1,170 |
| 2024-07-30 | 1,173 | 1,195 | 1,172 | 1,195 | 3,900 | 1,195 |
| 2024-07-29 | 1,172 | 1,190 | 1,172 | 1,172 | 2,600 | 1,172 |
| 2024-07-26 | 1,181 | 1,181 | 1,158 | 1,172 | 3,200 | 1,172 |
| 2024-07-25 | 1,165 | 1,177 | 1,143 | 1,177 | 5,700 | 1,177 |
| 2024-07-24 | 1,193 | 1,193 | 1,175 | 1,187 | 2,100 | 1,187 |
| 2024-07-23 | 1,187 | 1,200 | 1,165 | 1,195 | 3,400 | 1,195 |
| 2024-07-22 | 1,175 | 1,201 | 1,174 | 1,187 | 26,300 | 1,187 |
| 2024-07-19 | 1,173 | 1,179 | 1,137 | 1,172 | 2,900 | 1,172 |
| 2024-07-18 | 1,171 | 1,191 | 1,141 | 1,183 | 3,100 | 1,183 |
| 2024-07-17 | 1,189 | 1,200 | 1,176 | 1,176 | 3,700 | 1,176 |
| 2024-07-16 | 1,192 | 1,200 | 1,135 | 1,183 | 6,400 | 1,183 |
| 2024-07-12 | 1,169 | 1,199 | 1,169 | 1,190 | 4,000 | 1,190 |
| 2024-07-11 | 1,184 | 1,193 | 1,159 | 1,177 | 3,400 | 1,177 |
| 2024-07-10 | 1,190 | 1,194 | 1,169 | 1,178 | 2,100 | 1,178 |
| 2024-07-09 | 1,193 | 1,193 | 1,163 | 1,190 | 6,900 | 1,190 |
| 2024-07-08 | 1,179 | 1,199 | 1,171 | 1,188 | 4,700 | 1,188 |
| 2024-07-05 | 1,160 | 1,200 | 1,120 | 1,188 | 4,500 | 1,188 |
| 2024-07-04 | 1,170 | 1,180 | 1,158 | 1,160 | 3,800 | 1,160 |
| 2024-07-03 | 1,166 | 1,195 | 1,156 | 1,170 | 3,800 | 1,170 |
| 2024-07-02 | 1,191 | 1,195 | 1,180 | 1,186 | 1,100 | 1,186 |
| 2024-07-01 | 1,193 | 1,210 | 1,166 | 1,191 | 3,600 | 1,191 |
| 2024-06-28 | 1,201 | 1,227 | 1,201 | 1,211 | 3,200 | 1,211 |
| 2024-06-27 | 1,202 | 1,226 | 1,200 | 1,215 | 3,800 | 1,215 |
| 2024-06-26 | 1,220 | 1,222 | 1,201 | 1,219 | 3,900 | 1,219 |
| 2024-06-25 | 1,207 | 1,210 | 1,185 | 1,210 | 2,600 | 1,210 |
| 2024-06-24 | 1,200 | 1,203 | 1,200 | 1,202 | 2,300 | 1,202 |
| 2024-06-21 | 1,202 | 1,207 | 1,173 | 1,190 | 3,300 | 1,190 |
| 2024-06-20 | 1,180 | 1,217 | 1,180 | 1,202 | 2,900 | 1,202 |
| 2024-06-19 | 1,165 | 1,199 | 1,165 | 1,192 | 3,800 | 1,192 |
| 2024-06-18 | 1,179 | 1,189 | 1,148 | 1,167 | 3,300 | 1,167 |
| 2024-06-17 | 1,180 | 1,206 | 1,125 | 1,174 | 4,900 | 1,174 |
| 2024-06-14 | 1,203 | 1,228 | 1,177 | 1,183 | 4,200 | 1,183 |
| 2024-06-13 | 1,211 | 1,228 | 1,168 | 1,217 | 3,200 | 1,217 |
| 2024-06-12 | 1,197 | 1,228 | 1,195 | 1,211 | 3,300 | 1,211 |
| 2024-06-11 | 1,222 | 1,230 | 1,198 | 1,223 | 1,700 | 1,223 |
| 2024-06-10 | 1,177 | 1,222 | 1,177 | 1,201 | 2,900 | 1,201 |
| 2024-06-07 | 1,184 | 1,210 | 1,160 | 1,179 | 2,100 | 1,179 |
| 2024-06-06 | 1,198 | 1,210 | 1,184 | 1,186 | 2,000 | 1,186 |
| 2024-06-05 | 1,198 | 1,205 | 1,174 | 1,198 | 3,300 | 1,198 |
| 2024-06-04 | 1,170 | 1,199 | 1,170 | 1,198 | 3,800 | 1,198 |
| 2024-06-03 | 1,145 | 1,170 | 1,145 | 1,170 | 4,300 | 1,170 |
| 2024-05-31 | 1,156 | 1,165 | 1,142 | 1,145 | 1,200 | 1,145 |
| 2024-05-30 | 1,130 | 1,165 | 1,106 | 1,156 | 5,300 | 1,156 |
| 2024-05-29 | 1,157 | 1,157 | 1,132 | 1,133 | 2,600 | 1,133 |
| 2024-05-28 | 1,169 | 1,178 | 1,147 | 1,157 | 2,400 | 1,157 |
| 2024-05-27 | 1,194 | 1,194 | 1,159 | 1,178 | 3,600 | 1,178 |
| 2024-05-24 | 1,151 | 1,183 | 1,130 | 1,164 | 7,300 | 1,164 |
| 2024-05-23 | 1,188 | 1,190 | 1,158 | 1,167 | 4,400 | 1,167 |
| 2024-05-22 | 1,168 | 1,187 | 1,162 | 1,178 | 3,600 | 1,178 |
| 2024-05-21 | 1,230 | 1,239 | 1,161 | 1,161 | 6,600 | 1,161 |
| 2024-05-20 | 1,195 | 1,241 | 1,195 | 1,222 | 6,000 | 1,222 |
| 2024-05-17 | 1,221 | 1,222 | 1,180 | 1,197 | 11,300 | 1,197 |
| 2024-05-16 | 1,238 | 1,245 | 1,210 | 1,225 | 8,400 | 1,225 |
| 2024-05-15 | 1,270 | 1,277 | 1,235 | 1,248 | 31,000 | 1,248 |
| 2024-05-14 | 1,160 | 1,210 | 1,160 | 1,210 | 17,900 | 1,210 |
| 2024-05-13 | 1,169 | 1,185 | 1,160 | 1,166 | 3,600 | 1,166 |
| 2024-05-10 | 1,157 | 1,170 | 1,144 | 1,169 | 5,300 | 1,169 |
| 2024-05-09 | 1,190 | 1,193 | 1,174 | 1,174 | 1,900 | 1,174 |
| 2024-05-08 | 1,160 | 1,180 | 1,158 | 1,179 | 5,500 | 1,179 |
| 2024-05-07 | 1,180 | 1,210 | 1,160 | 1,163 | 6,800 | 1,163 |
| 2024-05-02 | 1,131 | 1,166 | 1,131 | 1,160 | 16,600 | 1,160 |
| 2024-05-01 | 1,154 | 1,154 | 1,135 | 1,137 | 5,500 | 1,137 |
| 2024-04-30 | 1,121 | 1,165 | 1,105 | 1,165 | 12,100 | 1,165 |
| 2024-04-26 | 1,182 | 1,182 | 1,130 | 1,130 | 4,200 | 1,130 |
| 2024-04-25 | 1,151 | 1,159 | 1,140 | 1,159 | 6,300 | 1,159 |
| 2024-04-24 | 1,111 | 1,170 | 1,104 | 1,166 | 11,800 | 1,166 |
| 2024-04-23 | 1,106 | 1,116 | 1,090 | 1,090 | 2,600 | 1,090 |
| 2024-04-22 | 1,057 | 1,117 | 1,057 | 1,103 | 9,100 | 1,103 |
| 2024-04-19 | 1,115 | 1,115 | 1,058 | 1,067 | 13,100 | 1,067 |
| 2024-04-18 | 1,105 | 1,126 | 1,095 | 1,126 | 4,500 | 1,126 |
| 2024-04-17 | 1,104 | 1,110 | 1,090 | 1,095 | 5,000 | 1,095 |
| 2024-04-16 | 1,148 | 1,148 | 1,099 | 1,110 | 10,600 | 1,110 |
| 2024-04-15 | 1,129 | 1,134 | 1,109 | 1,124 | 10,100 | 1,124 |
| 2024-04-12 | 1,160 | 1,170 | 1,130 | 1,143 | 11,500 | 1,143 |
| 2024-04-11 | 1,192 | 1,192 | 1,159 | 1,162 | 11,000 | 1,162 |
| 2024-04-10 | 1,199 | 1,335 | 1,181 | 1,205 | 62,200 | 1,205 |
| 2024-04-09 | 1,176 | 1,197 | 1,152 | 1,170 | 6,200 | 1,170 |
| 2024-04-08 | 1,133 | 1,177 | 1,130 | 1,172 | 9,200 | 1,172 |
| 2024-04-05 | 1,154 | 1,156 | 1,100 | 1,136 | 15,900 | 1,136 |
| 2024-04-04 | 1,182 | 1,195 | 1,173 | 1,178 | 4,300 | 1,178 |
| 2024-04-03 | 1,180 | 1,210 | 1,171 | 1,187 | 9,600 | 1,187 |
| 2024-04-02 | 1,221 | 1,221 | 1,180 | 1,183 | 11,700 | 1,183 |
| 2024-04-01 | 1,218 | 1,224 | 1,184 | 1,221 | 11,900 | 1,221 |
| 2024-03-29 | 1,218 | 1,234 | 1,204 | 1,227 | 6,600 | 1,227 |
| 2024-03-28 | 1,228 | 1,237 | 1,200 | 1,223 | 4,800 | 1,223 |
| 2024-03-27 | 1,226 | 1,242 | 1,218 | 1,228 | 14,500 | 1,228 |
| 2024-03-26 | 1,277 | 1,279 | 1,238 | 1,238 | 9,600 | 1,238 |
| 2024-03-25 | 1,275 | 1,282 | 1,253 | 1,258 | 8,600 | 1,258 |
| 2024-03-22 | 1,301 | 1,311 | 1,262 | 1,275 | 11,100 | 1,275 |
| 2024-03-21 | 1,312 | 1,318 | 1,275 | 1,291 | 18,000 | 1,291 |
| 2024-03-19 | 1,280 | 1,320 | 1,266 | 1,300 | 23,200 | 1,300 |
| 2024-03-18 | 1,238 | 1,288 | 1,227 | 1,281 | 13,700 | 1,281 |
| 2024-03-15 | 1,234 | 1,244 | 1,211 | 1,244 | 17,100 | 1,244 |
| 2024-03-14 | 1,240 | 1,253 | 1,225 | 1,247 | 6,400 | 1,247 |
| 2024-03-13 | 1,297 | 1,297 | 1,234 | 1,251 | 12,800 | 1,251 |
| 2024-03-12 | 1,214 | 1,279 | 1,214 | 1,259 | 26,300 | 1,259 |
| 2024-03-11 | 1,267 | 1,291 | 1,220 | 1,222 | 36,600 | 1,222 |
| 2024-03-08 | 1,340 | 1,350 | 1,297 | 1,297 | 14,700 | 1,297 |
| 2024-03-07 | 1,389 | 1,402 | 1,330 | 1,332 | 29,600 | 1,332 |
| 2024-03-06 | 1,361 | 1,424 | 1,340 | 1,405 | 44,200 | 1,405 |
| 2024-03-05 | 1,304 | 1,392 | 1,271 | 1,368 | 56,400 | 1,368 |
| 2024-03-04 | 1,345 | 1,355 | 1,297 | 1,311 | 58,900 | 1,311 |
| 2024-03-01 | 1,394 | 1,408 | 1,360 | 1,374 | 38,400 | 1,374 |
| 2024-02-29 | 1,430 | 1,430 | 1,392 | 1,400 | 34,500 | 1,400 |
| 2024-02-28 | 1,455 | 1,465 | 1,413 | 1,436 | 41,500 | 1,436 |
| 2024-02-27 | 1,435 | 1,470 | 1,414 | 1,428 | 50,100 | 1,428 |
| 2024-02-26 | 1,425 | 1,447 | 1,385 | 1,405 | 64,000 | 1,405 |
| 2024-02-22 | 1,478 | 1,513 | 1,362 | 1,386 | 213,800 | 1,386 |
| 2024-02-21 | 1,390 | 1,393 | 1,358 | 1,382 | 28,500 | 1,382 |
| 2024-02-20 | 1,402 | 1,440 | 1,392 | 1,392 | 28,200 | 1,392 |
| 2024-02-19 | 1,440 | 1,451 | 1,370 | 1,385 | 49,400 | 1,385 |
| 2024-02-16 | 1,369 | 1,532 | 1,369 | 1,410 | 102,900 | 1,410 |
| 2024-02-15 | 1,470 | 1,501 | 1,363 | 1,379 | 135,800 | 1,379 |
| 2024-02-14 | 1,433 | 1,467 | 1,342 | 1,386 | 64,600 | 1,386 |
| 2024-02-13 | 1,488 | 1,488 | 1,422 | 1,463 | 59,300 | 1,463 |
| 2024-02-09 | 1,470 | 1,534 | 1,455 | 1,458 | 86,700 | 1,458 |
| 2024-02-08 | 1,391 | 1,598 | 1,372 | 1,503 | 356,800 | 1,503 |
| 2024-02-07 | 1,413 | 1,445 | 1,362 | 1,374 | 82,100 | 1,374 |
| 2024-02-06 | 1,434 | 1,496 | 1,390 | 1,407 | 383,100 | 1,407 |
| 2024-02-05 | 1,352 | 1,394 | 1,351 | 1,358 | 49,800 | 1,358 |
| 2024-02-02 | 1,336 | 1,404 | 1,320 | 1,360 | 119,800 | 1,360 |
| 2024-02-01 | 1,442 | 1,458 | 1,301 | 1,335 | 327,800 | 1,335 |
| 2024-01-31 | 1,252 | 1,542 | 1,251 | 1,416 | 2,716,700 | 1,416 |
| 2024-01-30 | 1,275 | 1,284 | 1,222 | 1,242 | 75,500 | 1,242 |
| 2024-01-29 | 1,183 | 1,303 | 1,171 | 1,215 | 288,000 | 1,215 |
| 2024-01-26 | 1,239 | 1,396 | 1,188 | 1,200 | 615,300 | 1,200 |
| 2024-01-25 | 1,069 | 1,339 | 1,069 | 1,262 | 1,283,300 | 1,262 |
| 2024-01-24 | 1,024 | 1,042 | 1,024 | 1,039 | 4,300 | 1,039 |
| 2024-01-23 | 1,049 | 1,054 | 1,021 | 1,026 | 6,600 | 1,026 |
| 2024-01-22 | 1,020 | 1,056 | 1,020 | 1,044 | 14,300 | 1,044 |
| 2024-01-19 | 1,005 | 1,036 | 1,005 | 1,015 | 13,500 | 1,015 |
| 2024-01-18 | 1,007 | 1,016 | 1,005 | 1,005 | 5,400 | 1,005 |
| 2024-01-17 | 1,017 | 1,026 | 1,007 | 1,007 | 11,400 | 1,007 |
| 2024-01-16 | 1,026 | 1,040 | 1,012 | 1,017 | 9,900 | 1,017 |
| 2024-01-15 | 1,024 | 1,030 | 1,007 | 1,025 | 8,200 | 1,025 |
| 2024-01-12 | 1,046 | 1,056 | 1,022 | 1,024 | 13,000 | 1,024 |
| 2024-01-11 | 1,045 | 1,063 | 1,045 | 1,050 | 9,300 | 1,050 |
| 2024-01-10 | 1,035 | 1,050 | 1,034 | 1,040 | 8,300 | 1,040 |
| 2024-01-09 | 1,029 | 1,053 | 1,002 | 1,030 | 10,900 | 1,030 |
| 2024-01-05 | 1,066 | 1,080 | 1,020 | 1,029 | 25,600 | 1,029 |
| 2024-01-04 | 1,048 | 1,105 | 1,048 | 1,088 | 12,100 | 1,088 |
分割・併合履歴 ： なし
