1. HOME >
  2. 株価時系列 >
  3. 4444 >
  4. 2020年

4444 (株)インフォネット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2821,3531,2661,3538,7001,353
2020-12-291,1971,2971,1971,28018,7001,280
2020-12-281,2911,2981,1801,18524,2001,185
2020-12-251,2561,2831,2491,26812,9001,268
2020-12-241,2011,2901,2001,27916,2001,279
2020-12-231,1701,2281,1701,21011,3001,210
2020-12-221,2921,2951,1901,20024,6001,200
2020-12-211,3971,3981,3181,33215,1001,332
2020-12-181,2851,3501,2701,34813,0001,348
2020-12-171,2841,2841,2531,2846,4001,284
2020-12-161,2261,2741,2051,27411,9001,274
2020-12-151,2161,2291,2091,2155,3001,215
2020-12-141,2111,2471,2111,23010,4001,230
2020-12-111,2651,2651,1991,21817,1001,218
2020-12-101,2721,2721,2111,22117,5001,221
2020-12-091,3111,3241,2721,2729,2001,272
2020-12-081,3281,3401,3101,3165,0001,316
2020-12-071,3501,3501,3121,31515,5001,315
2020-12-041,4021,4151,3911,39712,2001,397
2020-12-031,4201,4241,4101,4197,9001,419
2020-12-021,4151,4241,3951,4175,8001,417
2020-12-011,4181,4191,3801,4198,9001,419
2020-11-301,4081,4241,3901,4087,3001,408
2020-11-271,4111,4331,4031,4035,1001,403
2020-11-261,4151,4401,4001,4344,9001,434
2020-11-251,4581,4581,4061,4156,6001,415
2020-11-241,4251,5001,4201,4329,4001,432
2020-11-201,4031,4501,4031,4193,4001,419
2020-11-191,4521,4551,3981,41212,2001,412
2020-11-181,4881,4901,4601,4733,9001,473
2020-11-171,4911,5251,4801,48614,8001,486
2020-11-161,4891,5051,4661,49210,6001,492
2020-11-131,5341,5341,4721,48911,5001,489
2020-11-121,5961,6001,5001,51521,8001,515
2020-11-111,5841,6141,5501,59616,9001,596
2020-11-101,6161,6321,5401,54413,8001,544
2020-11-091,6431,6431,6001,6206,1001,620
2020-11-061,5811,5831,5561,5655,5001,565
2020-11-051,5991,6181,5201,57011,0001,570
2020-11-041,5361,5741,5141,5635,9001,563
2020-11-021,4981,5261,4891,5146,0001,514
2020-10-301,5101,5391,4521,49817,5001,498
2020-10-291,5001,5321,4891,5238,8001,523
2020-10-281,5341,5631,5171,5249,3001,524
2020-10-271,4841,5641,4701,55023,1001,550
2020-10-261,6391,6391,5161,52425,7001,524
2020-10-231,6651,6681,5501,64528,1001,645
2020-10-221,7961,7961,6331,68519,6001,685
2020-10-211,8161,8341,7761,77612,4001,776
2020-10-201,8061,8501,7651,81133,0001,811
2020-10-191,7211,8241,7141,82127,9001,821
2020-10-161,7681,7871,6901,72121,9001,721
2020-10-151,7601,7861,7401,74513,7001,745
2020-10-141,8111,8401,7711,79219,2001,792
2020-10-131,8751,8761,8101,83320,1001,833
2020-10-121,8231,8601,7271,84356,8001,843
2020-10-091,7701,7881,6601,75222,7001,752
2020-10-081,7801,8151,7511,75534,1001,755
2020-10-071,7151,7671,6901,76727,1001,767
2020-10-061,6711,7211,6401,71417,9001,714
2020-10-051,6551,6751,6201,6658,9001,665
2020-10-021,7301,7301,5901,61514,3001,615
2020-09-301,7001,7401,6451,66630,1001,666
2020-09-291,5911,6751,5901,67113,7001,671
2020-09-281,6351,6851,5841,58411,4001,584
2020-09-251,6461,6671,6311,63510,8001,635
2020-09-241,6801,6801,6101,64710,1001,647
2020-09-231,6501,6731,6151,65012,4001,650
2020-09-181,7251,7681,6401,65039,0001,650
2020-09-171,6591,7261,6551,72126,1001,721
2020-09-161,6291,6811,5851,67617,6001,676
2020-09-151,6101,6451,6101,6256,6001,625
2020-09-141,6121,7291,6021,64328,7001,643
2020-09-111,5171,5741,5021,55014,7001,550
2020-09-101,5391,5391,5021,5177,1001,517
2020-09-091,5211,5591,4881,50514,5001,505
2020-09-081,5461,5781,5151,56115,0001,561
2020-09-071,6091,6091,5211,54013,5001,540
2020-09-041,5731,6081,5501,58511,8001,585
2020-09-031,6061,6221,6041,61312,8001,613
2020-09-021,6571,6651,6071,60713,7001,607
2020-09-011,6201,6451,6011,6398,8001,639
2020-08-311,6051,6451,5731,64517,6001,645
2020-08-281,6871,6871,5111,53154,0001,531
2020-08-271,6801,6941,6401,66210,9001,662
2020-08-261,6771,7001,6331,69328,5001,693
2020-08-251,7421,7421,6461,65033,9001,650
2020-08-241,7141,7501,6481,70274,4001,702
2020-08-211,5831,6981,5831,67467,8001,674
2020-08-201,6451,6451,5411,56151,7001,561
2020-08-191,5901,6731,5601,64661,4001,646
2020-08-181,4921,5481,4841,51328,3001,513
2020-08-171,4301,5201,4161,50649,1001,506
2020-08-141,4121,4351,3621,38932,1001,389
2020-08-131,3411,4401,3411,409102,6001,409
2020-08-121,6041,6301,5501,58051,0001,580
2020-08-111,5001,6001,5001,60037,8001,600
2020-08-071,4811,4851,4411,4609,5001,460
2020-08-061,4951,4951,4511,45110,1001,451
2020-08-051,4741,5201,4601,48923,0001,489
2020-08-041,4501,4921,4341,44418,8001,444
2020-08-031,3121,4351,3121,43124,1001,431
2020-07-311,3581,3751,2741,30032,0001,300
2020-07-301,4131,4281,3741,38817,8001,388
2020-07-291,4401,4401,4051,41315,6001,413
2020-07-281,4871,5071,4401,44023,7001,440
2020-07-271,5021,5121,4811,48716,4001,487
2020-07-221,5481,5551,5021,53016,5001,530
2020-07-211,5371,5681,5101,54817,9001,548
2020-07-201,6601,6601,5561,55624,0001,556
2020-07-171,6291,6401,5111,53344,7001,533
2020-07-161,6451,6581,6161,62913,8001,629
2020-07-151,6761,6761,6231,66020,4001,660
2020-07-141,7301,7301,6101,64146,0001,641
2020-07-131,6841,7401,6561,73025,3001,730
2020-07-101,7011,7121,6201,64747,4001,647
2020-07-091,7651,7761,6801,71161,1001,711
2020-07-081,7001,8301,6651,780126,8001,780
2020-07-071,5761,6761,5761,67638,8001,676
2020-07-061,5201,5801,5041,56828,8001,568
2020-07-031,5271,5921,5231,52430,9001,524
2020-07-021,7131,7171,5211,55884,6001,558
2020-07-011,6111,7391,6111,66085,3001,660
2020-06-301,5631,6591,5361,59734,6001,597
2020-06-291,6101,6201,5331,53355,4001,533
2020-06-261,6751,6981,5801,61076,1001,610
2020-06-251,7481,7681,6871,68765,5001,687
2020-06-241,8261,8421,7511,78869,3001,788
2020-06-231,9542,0231,8101,853257,3001,853
2020-06-221,7101,9591,7101,869577,0001,869
2020-06-191,5141,5991,5141,55922,3001,559
2020-06-181,4801,5141,4551,51419,0001,514
2020-06-171,5201,5251,4041,48114,3001,481
2020-06-161,4401,5011,3801,49437,8001,494
2020-06-151,5201,5451,3041,35054,6001,350
2020-06-121,4091,5301,3601,53058,7001,530
2020-06-111,5901,6181,5211,53948,0001,539
2020-06-101,5901,6581,5811,59515,2001,595
2020-06-091,6371,6991,5561,62978,2001,629
2020-06-081,6001,6891,5701,627125,9001,627
2020-06-051,3551,4371,3551,43440,8001,434
2020-06-041,4181,4181,3271,35517,2001,355
2020-06-031,4301,4491,3001,38832,3001,388
2020-06-021,3951,4401,3811,41841,1001,418
2020-06-011,3171,4001,2941,39938,4001,399
2020-05-291,3121,3121,2501,29815,6001,298
2020-05-281,3191,3581,2611,31422,6001,314
2020-05-271,3601,3601,2821,31520,3001,315
2020-05-261,4151,4151,3481,36035,3001,360
2020-05-251,4851,4851,3821,41545,7001,415
2020-05-221,4001,5261,3511,480105,5001,480
2020-05-211,2101,4601,2101,399174,4001,399
2020-05-201,1151,1811,0831,16521,9001,165
2020-05-191,1391,1391,0611,11124,1001,111
2020-05-181,1501,1501,0901,11039,5001,110
2020-05-151,0851,0851,0301,0439,2001,043
2020-05-141,0861,1031,0301,03010,4001,030
2020-05-131,0561,1001,0561,0866,9001,086
2020-05-121,0741,0741,0391,05610,0001,056
2020-05-111,0351,0791,0301,07412,6001,074
2020-05-081,0101,0501,0071,0205,8001,020
2020-05-079631,0289621,0009,1001,000
2020-05-011,0301,03097197811,700978
2020-04-301,0371,0371,0071,0356,8001,035
2020-04-281,0321,0709901,0079,5001,007
2020-04-271,0091,0509901,03111,5001,031
2020-04-249769949389945,400994
2020-04-239359859279616,700961
2020-04-2296799992892816,100928
2020-04-211,0801,08096196115,800961
2020-04-201,0891,0891,0001,08019,4001,080
2020-04-171,1561,1561,0761,08019,7001,080
2020-04-161,1211,1561,0651,15627,1001,156
2020-04-151,1581,2491,1101,17741,2001,177
2020-04-141,1101,1601,0601,13148,2001,131
2020-04-139761,3289701,149159,2001,149
2020-04-109011,0368891,03643,2001,036
2020-04-0982790081288628,800886
2020-04-0885085480081728,000817
2020-04-0790090082185636,800856
2020-04-0690093084092756,100927
2020-04-031,0161,016866960134,800960
2020-04-0276186674686638,900866
2020-04-0167177166771621,600716
2020-03-316867126706718,300671
2020-03-306766976666848,000684
2020-03-2764774764372622,000726
2020-03-266916916476473,300647
2020-03-2573573568169319,200693
2020-03-2459067858067814,400678
2020-03-2353357851957810,400578
2020-03-1958758752155319,500553
2020-03-1861162358558616,300586
2020-03-1753660053659526,100595
2020-03-1662463458258514,100585
2020-03-1362867656360448,800604
2020-03-1270474670071314,800713
2020-03-1188188172573921,300739
2020-03-1073080170576129,900761
2020-03-0985185477380524,100805
2020-03-0696798191692011,300920
2020-03-051,0201,0249929978,400997
2020-03-049881,0249801,0248,0001,024
2020-03-031,0701,07098999015,700990
2020-03-021,0251,0711,0051,03620,5001,036
2020-02-281,0181,03996998731,000987
2020-02-271,0961,1131,0421,04416,0001,044
2020-02-261,1401,1551,0921,11122,8001,111
2020-02-251,1091,1721,1091,1709,8001,170
2020-02-211,2431,2731,2291,2293,4001,229
2020-02-201,2981,2991,2441,2614,8001,261
2020-02-191,2281,2781,2281,27812,2001,278
2020-02-181,2851,2951,2291,23614,3001,236
2020-02-171,3001,3221,2501,25540,2001,255
2020-02-141,4311,4311,3801,39028,7001,390
2020-02-131,4551,4651,4231,43311,9001,433
2020-02-121,4701,4731,4391,45115,8001,451
2020-02-101,4511,5081,4511,4774,8001,477
2020-02-071,4851,5001,4531,46511,6001,465
2020-02-061,5051,5131,4511,4909,8001,490
2020-02-051,5511,5511,4861,5046,2001,504
2020-02-041,4601,5211,4601,5117,1001,511
2020-02-031,4101,4761,4101,46024,3001,460
2020-01-311,5221,5501,5151,5179,0001,517
2020-01-301,6081,6081,5281,53339,4001,533
2020-01-291,6501,6501,6081,6088,8001,608
2020-01-281,5971,6441,5971,64411,4001,644
2020-01-271,6351,6351,6061,61822,9001,618
2020-01-241,6741,6751,6331,66514,8001,665
2020-01-231,7121,7131,6831,68416,4001,684
2020-01-221,7271,7431,7111,71616,8001,716
2020-01-211,7411,7521,7151,74915,9001,749
2020-01-201,7471,7671,7001,74121,4001,741
2020-01-171,7801,8011,7241,74723,0001,747
2020-01-161,7901,7921,7201,77523,3001,775
2020-01-151,7761,8201,7501,79053,8001,790
2020-01-141,7001,7881,6861,77670,3001,776
2020-01-101,7201,7241,6701,67815,5001,678
2020-01-091,6331,7761,6331,71062,3001,710
2020-01-081,6191,6371,5951,61718,4001,617
2020-01-071,6061,6521,6051,63713,2001,637
2020-01-061,6321,6321,6011,60316,8001,603

分割・併合履歴 ： なし