1. HOME >
  2. 株価時系列 >
  3. 4444 >
  4. 2019年

4444 (株)インフォネット の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6601,6601,6331,64011,4001,640
2019-12-271,6901,6951,6601,67813,3001,678
2019-12-261,6241,7141,6241,69854,8001,698
2019-12-251,6001,6491,5891,64926,4001,649
2019-12-241,6191,6191,5921,60316,9001,603
2019-12-231,6101,6281,5971,61920,4001,619
2019-12-201,6511,6511,6001,62527,6001,625
2019-12-191,6701,6841,6501,65113,1001,651
2019-12-181,7051,7051,6651,68414,9001,684
2019-12-171,7351,7461,6851,7118,2001,711
2019-12-161,6761,6981,6761,6959,5001,695
2019-12-131,7841,7841,6721,67233,8001,672
2019-12-121,8131,8131,7511,76425,3001,764
2019-12-111,8591,8601,8031,81416,7001,814
2019-12-101,8871,9201,8311,84320,6001,843
2019-12-091,9311,9381,8311,86336,0001,863
2019-12-062,0812,1591,9151,931198,5001,931
2019-12-051,8812,0351,8542,01075,0002,010
2019-12-041,8701,8701,8181,85224,2001,852
2019-12-031,9661,9661,8821,89035,9001,890
2019-12-022,0502,0501,9191,91974,2001,919
2019-11-291,8382,0331,8282,026194,4002,026
2019-11-281,6391,7981,6221,798102,5001,798
2019-11-271,5961,6131,5901,6097,1001,609
2019-11-261,6201,6201,5951,59613,9001,596
2019-11-251,5601,6201,5601,61113,6001,611
2019-11-221,5651,5751,5601,5746,4001,574
2019-11-211,5621,5631,5421,5525,6001,552
2019-11-201,5721,5751,5591,5667,0001,566
2019-11-191,5691,5901,5501,58214,6001,582
2019-11-181,6001,6101,5601,56916,2001,569
2019-11-151,6601,6601,5971,59822,2001,598
2019-11-141,7301,7301,6811,6819,7001,681
2019-11-131,7701,7701,7231,7378,6001,737
2019-11-121,7551,7581,7441,7503,7001,750
2019-11-111,7381,7701,7251,7406,7001,740
2019-11-081,7871,7871,7111,72513,8001,725
2019-11-071,7471,7701,7471,7557,0001,755
2019-11-061,7321,7571,7321,7469,7001,746
2019-11-051,7141,7851,7011,73224,7001,732
2019-11-011,7101,7151,6991,7096,6001,709
2019-10-311,7321,7901,7251,72813,9001,728
2019-10-301,7401,7701,7251,73219,7001,732
2019-10-291,7171,7281,7131,72011,1001,720
2019-10-281,6951,7091,6881,6955,5001,695
2019-10-251,6681,7071,6651,6889,1001,688
2019-10-241,6811,7031,6731,6743,6001,674
2019-10-231,6901,7001,6781,6809,5001,680
2019-10-211,6661,7081,6661,6907,6001,690
2019-10-181,7051,7151,6821,69211,1001,692
2019-10-171,7531,7531,6661,70513,5001,705
2019-10-161,7791,7931,7601,7609,3001,760
2019-10-151,7351,7771,7301,7576,9001,757
2019-10-111,7171,7491,7131,7299,9001,729
2019-10-101,7431,7501,7161,7169,2001,716
2019-10-091,7671,7671,7421,7534,9001,753
2019-10-081,7481,7901,7351,7618,0001,761
2019-10-071,7501,7501,7121,73011,3001,730
2019-10-041,7121,7431,7071,72822,3001,728
2019-10-031,7841,7841,7221,73115,5001,731
2019-10-021,8411,8411,7811,78422,0001,784
2019-10-011,8661,8801,8301,84111,3001,841
2019-09-301,8461,8951,8461,8487,3001,848
2019-09-271,9021,9021,8431,86119,0001,861
2019-09-261,9672,0171,8811,88627,4001,886
2019-09-251,8781,9691,8631,95422,9001,954
2019-09-241,8691,8851,8571,86011,3001,860
2019-09-201,9191,9191,8801,8815,5001,881
2019-09-191,8751,9271,8751,8815,9001,881
2019-09-181,9271,9401,8731,8749,5001,874
2019-09-171,9041,9431,8821,9277,7001,927
2019-09-131,9811,9811,9221,92214,9001,922
2019-09-122,0412,0601,9651,98115,4001,981
2019-09-112,0292,0602,0142,0166,4002,016
2019-09-102,0252,0752,0162,01611,5002,016
2019-09-092,0552,0812,0132,04310,8002,043
2019-09-062,1652,1862,0572,06056,1002,060
2019-09-052,1752,2872,1362,21527,7002,215
2019-09-042,2182,2302,1412,17327,8002,173
2019-09-032,2802,2902,2012,25428,3002,254
2019-09-022,1002,2882,0502,28763,1002,287
2019-08-302,1002,1342,0112,03017,0002,030
2019-08-292,0512,1492,0422,10027,2002,100
2019-08-282,2492,2492,1012,10146,5002,101
2019-08-272,0482,2192,0152,18437,9002,184
2019-08-262,0492,0811,9801,99026,6001,990
2019-08-231,9222,1401,9212,11354,9002,113
2019-08-221,9422,0151,9231,93612,6001,936
2019-08-211,9291,9721,8901,95813,4001,958
2019-08-201,8751,9301,8681,92913,9001,929
2019-08-191,9201,9201,8711,8779,9001,877
2019-08-161,9321,9491,9091,9198,2001,919
2019-08-151,9671,9911,9301,93226,3001,932
2019-08-142,0132,0782,0132,02525,4002,025
2019-08-132,0822,3482,0602,18716,8002,187
2019-08-092,2422,2422,1222,12216,4002,122
2019-08-082,1122,2502,1122,24223,3002,242
2019-08-072,0772,1242,0592,11111,3002,111
2019-08-062,0432,1452,0112,07627,6002,076
2019-08-052,2612,2612,1062,15932,0002,159
2019-08-022,2712,2972,1632,26540,3002,265
2019-08-012,2802,3302,2802,30211,6002,302
2019-07-312,2642,3002,2532,30011,7002,300
2019-07-302,3312,3342,2862,28613,1002,286
2019-07-292,3622,3622,3312,3497,2002,349
2019-07-262,3622,3622,2902,33012,1002,330
2019-07-252,4182,4282,3342,35923,2002,359
2019-07-242,4522,4852,4182,42327,4002,423
2019-07-232,3702,4592,3702,45929,1002,459
2019-07-222,3852,4082,3152,37029,1002,370
2019-07-192,3512,4172,3382,41046,3002,410
2019-07-182,2702,3372,2322,33249,7002,332
2019-07-172,3112,3402,2512,27655,4002,276
2019-07-162,4812,4862,3032,30376,9002,303
2019-07-122,5612,5742,4692,48567,8002,485
2019-07-112,6392,6502,5552,55557,1002,555
2019-07-102,6752,7242,6012,62265,7002,622
2019-07-092,8802,8842,6762,679106,8002,679
2019-07-082,8382,8852,7862,85059,3002,850
2019-07-052,8042,8282,7652,80570,7002,805
2019-07-042,9352,9352,8282,84188,9002,841
2019-07-032,9602,9992,8822,904143,9002,904
2019-07-022,8513,0152,8493,015213,1003,015
2019-07-012,7762,8652,7602,849178,8002,849
2019-06-282,8723,0352,8212,844632,7002,844
2019-06-273,2153,2652,8812,919673,7002,919
2019-06-263,6153,7253,0503,0751,930,9003,075
2019-06-253,4303,8353,2403,740715,5003,740

分割・併合履歴 ： なし