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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
