1. HOME >
  2. 株価時系列 >
  3. 4444 >
  4. 2021年

4444 (株)インフォネット の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-307067337017333,800733
2021-12-296967096957046,000704
2021-12-2870371169470313,700703
2021-12-2774074070570716,400707
2021-12-247467567397497,100749
2021-12-237557727507507,900750
2021-12-2278378375775727,200757
2021-12-2178178375075832,800758
2021-12-2080682079379311,500793
2021-12-1782882979581118,400811
2021-12-168218248138137,400813
2021-12-158658838368365,600836
2021-12-1480386380086319,100863
2021-12-138098118038034,100803
2021-12-108178188038133,900813
2021-12-098218218028197,300819
2021-12-088158238078147,200814
2021-12-078058208028124,700812
2021-12-068368368038038,500803
2021-12-0383485181783910,200839
2021-12-028398558308378,700837
2021-12-018458458318324,900832
2021-11-308808808458465,200846
2021-11-298558668508526,400852
2021-11-2691091586687218,500872
2021-11-259169389109107,400910
2021-11-249309308959068,100906
2021-11-2291095090392311,500923
2021-11-1994494490291025,200910
2021-11-189519629379447,100944
2021-11-171,0321,03492895937,100959
2021-11-169821,0349811,01357,0001,013
2021-11-151,1111,2051,1111,18012,8001,180
2021-11-121,1111,1401,1001,1106,7001,110
2021-11-111,0961,0981,0921,0988001,098
2021-11-101,1001,1001,0941,0961,6001,096
2021-11-091,1231,1231,1001,1004,2001,100
2021-11-081,1061,1201,1001,1145,7001,114
2021-11-051,1221,1221,1031,1032,6001,103
2021-11-041,1291,1291,1021,1133,8001,113
2021-11-021,1101,1211,1011,1082,1001,108
2021-11-011,1381,1381,1051,1062,4001,106
2021-10-291,1011,1231,0991,1093,8001,109
2021-10-281,2201,2201,1011,10818,4001,108
2021-10-271,2021,2491,1901,20416,3001,204
2021-10-261,1431,3351,1431,232161,3001,232
2021-10-251,1061,1491,1061,1203,1001,120
2021-10-221,0761,1141,0761,1052,6001,105
2021-10-211,0841,1051,0841,0842,3001,084
2021-10-201,0811,1041,0781,0922,6001,092
2021-10-191,1051,1051,0731,0834,3001,083
2021-10-181,1031,1051,0781,0852,9001,085
2021-10-151,0701,0881,0681,0754,3001,075
2021-10-141,1011,1021,0771,0795,1001,079
2021-10-131,1151,1151,1001,1012,8001,101
2021-10-121,1211,1211,1151,1151,0001,115
2021-10-111,1301,1381,1021,1214,8001,121
2021-10-081,1391,1771,1151,1405,4001,140
2021-10-071,1021,1391,1021,1392,3001,139
2021-10-061,1251,1251,1021,1021,3001,102
2021-10-051,1171,1171,1021,1063,1001,106
2021-10-041,1471,1471,1151,1172,5001,117
2021-10-011,1301,1301,1111,1225,5001,122
2021-09-301,1301,1431,1271,1401,8001,140
2021-09-291,1321,1321,1261,1301,7001,130
2021-09-281,1431,1431,1311,1321,4001,132
2021-09-271,1841,1841,1361,1458,2001,145
2021-09-241,1311,1561,1311,1543,0001,154
2021-09-221,1271,1481,1261,1266,1001,126
2021-09-211,1291,1541,1291,1508,5001,150
2021-09-171,1551,1851,1441,1664,9001,166
2021-09-161,2001,2001,1371,1528,4001,152
2021-09-151,2101,2101,1711,1959,5001,195
2021-09-141,2061,2261,2011,2154,2001,215
2021-09-131,2191,2301,1911,20612,6001,206
2021-09-101,1971,1971,1701,1904,5001,190
2021-09-091,2201,2201,1571,1708,9001,170
2021-09-081,1251,2301,1251,20316,8001,203
2021-09-071,1611,1891,1151,13411,4001,134
2021-09-061,2161,2161,1561,1649,2001,164
2021-09-031,1101,1851,0841,15618,1001,156
2021-09-021,1641,1711,0901,09029,1001,090
2021-09-011,1551,3751,1501,163106,2001,163
2021-08-311,0761,1581,0701,14218,5001,142
2021-08-301,0681,0891,0541,0769,7001,076
2021-08-271,0161,1001,0101,05313,2001,053
2021-08-261,0311,0311,0071,0174,9001,017
2021-08-251,0191,0291,0061,0172,4001,017
2021-08-241,0031,0339911,02010,0001,020
2021-08-231,0001,0149709917,700991
2021-08-201,0451,0459981,00413,5001,004
2021-08-191,0161,0621,0161,02011,4001,020
2021-08-189991,0499621,04612,5001,046
2021-08-171,0121,01296198318,800983
2021-08-161,0241,0709971,01722,5001,017
2021-08-131,2341,2341,0361,04297,2001,042
2021-08-121,2581,2901,2451,2568,7001,256
2021-08-111,2491,2611,2321,2604,7001,260
2021-08-101,2001,2481,1951,2403,6001,240
2021-08-061,2381,2391,1901,20010,1001,200
2021-08-051,2651,2651,2321,2329,7001,232
2021-08-041,2731,2751,2591,2653,0001,265
2021-08-031,2871,2911,2701,2761,9001,276
2021-08-021,2951,2981,2761,2872,8001,287
2021-07-301,3071,3101,3001,3003,5001,300
2021-07-291,3241,3351,3131,3151,0001,315
2021-07-281,3601,3601,3051,3246,4001,324
2021-07-271,3311,3941,3311,3526,2001,352
2021-07-261,3141,3241,3091,3193,6001,319
2021-07-211,3191,3471,3091,3194,5001,319
2021-07-201,3151,3411,3031,3273,9001,327
2021-07-191,3521,3701,3211,3408,6001,340
2021-07-161,4181,4181,3701,3719,1001,371
2021-07-151,4461,4461,4041,4047,8001,404
2021-07-141,4541,4651,4251,4467,0001,446
2021-07-131,4401,4571,4291,4536,2001,453
2021-07-121,4171,4591,4161,4425,3001,442
2021-07-091,3881,4241,3711,4248,6001,424
2021-07-081,4341,4341,3881,4117,3001,411
2021-07-071,4761,4761,4171,4196,5001,419
2021-07-061,4751,4751,4421,4463,5001,446
2021-07-051,4751,4751,4171,4459,2001,445
2021-07-021,3991,4381,3871,4203,9001,420
2021-07-011,4561,4561,3811,40219,8001,402
2021-06-301,5141,5151,4561,46316,4001,463
2021-06-291,5591,5591,5111,52913,9001,529
2021-06-281,5021,5611,5021,53316,9001,533
2021-06-251,5281,5281,4781,49210,7001,492
2021-06-241,4771,5221,4741,50613,7001,506
2021-06-231,5151,5951,4621,48534,7001,485
2021-06-221,5601,5801,4821,51533,9001,515
2021-06-211,4201,5401,4201,54052,5001,540
2021-06-181,3461,4661,3371,45039,0001,450
2021-06-171,3581,3791,3261,34626,3001,346
2021-06-161,4101,4291,3431,36137,9001,361
2021-06-151,3101,4501,3001,40073,6001,400
2021-06-141,1981,2601,1831,25528,3001,255
2021-06-111,1891,1891,1681,16814,7001,168
2021-06-101,1811,1891,1611,18514,6001,185
2021-06-091,1911,2061,1761,18020,4001,180
2021-06-081,2371,2431,2081,21217,0001,212
2021-06-071,2661,2781,2421,2476,5001,247
2021-06-041,2561,2831,2561,2662,2001,266
2021-06-031,2731,2831,2551,2804,0001,280
2021-06-021,2841,2851,2661,2733,1001,273
2021-06-011,2871,2891,2641,2822,8001,282
2021-05-311,2751,2831,2681,2782,6001,278
2021-05-281,3101,3101,2601,2759,2001,275
2021-05-271,3221,3301,3061,3085,1001,308
2021-05-261,3261,3381,3211,3306,0001,330
2021-05-251,3301,3301,2931,3164,8001,316
2021-05-241,3451,3451,2921,3299,9001,329
2021-05-211,3111,3321,2951,3156,8001,315
2021-05-201,2801,3141,2801,3109,6001,310
2021-05-191,2651,2911,2361,2757,8001,275
2021-05-181,2561,2721,2481,26511,0001,265
2021-05-171,2891,2991,2141,25638,4001,256
2021-05-141,5311,5311,3111,31777,4001,317
2021-05-131,4721,5841,4401,56325,9001,563
2021-05-121,4991,5181,4441,48720,3001,487
2021-05-111,5951,5951,4881,50120,2001,501
2021-05-101,6841,6841,6001,63527,7001,635
2021-05-071,5591,6441,5551,64438,5001,644
2021-05-061,5081,5801,5081,57322,3001,573
2021-04-301,4501,5371,4421,46833,3001,468
2021-04-281,4321,5091,4321,48011,7001,480
2021-04-271,4351,4741,4261,45912,6001,459
2021-04-261,4701,4701,4181,4354,5001,435
2021-04-231,4321,4581,4001,44016,9001,440
2021-04-221,4301,4861,4221,46212,3001,462
2021-04-211,4591,4591,4201,42020,1001,420
2021-04-201,4291,4901,4241,48926,7001,489
2021-04-191,4561,5001,4211,48939,9001,489
2021-04-161,5811,5981,3911,419167,5001,419
2021-04-151,3251,3251,3161,3212,9001,321
2021-04-141,3091,3241,3031,3243,4001,324
2021-04-131,3031,3141,2951,3043,9001,304
2021-04-121,3001,3101,2721,2866,2001,286
2021-04-091,2851,3081,2781,2993,6001,299
2021-04-081,2901,3021,2771,2812,4001,281
2021-04-071,3051,3151,2811,2905,6001,290
2021-04-061,3271,3411,2781,3208,2001,320
2021-04-051,3251,3551,3231,3296,1001,329
2021-04-021,3791,3791,3451,3551,6001,355
2021-04-011,3481,3791,3421,3503,0001,350
2021-03-311,3081,3301,2921,3307,1001,330
2021-03-301,3311,3611,3011,3194,8001,319
2021-03-291,3701,3701,3401,3579,3001,357
2021-03-261,3501,3711,3361,3607,2001,360
2021-03-251,2711,3601,2711,33113,5001,331
2021-03-241,3691,3691,2641,26420,6001,264
2021-03-231,3781,4031,3321,38623,3001,386
2021-03-221,3151,3701,3151,36822,2001,368
2021-03-191,2701,3081,2631,30813,7001,308
2021-03-181,2641,2741,2531,2705,6001,270
2021-03-171,2361,2581,2201,2556,6001,255
2021-03-161,2561,2581,2271,2364,9001,236
2021-03-151,2281,2481,2201,2366,7001,236
2021-03-121,2101,2281,2041,2288,3001,228
2021-03-111,1891,2081,1711,2083,9001,208
2021-03-101,1811,1951,1591,1876,7001,187
2021-03-091,1451,1711,1311,1703,9001,170
2021-03-081,1791,1791,1431,1567,6001,156
2021-03-051,1821,1821,1001,13023,0001,130
2021-03-041,2051,2091,1791,19913,9001,199
2021-03-031,2141,2151,2011,2133,8001,213
2021-03-021,2581,2581,1901,21418,8001,214
2021-03-011,2381,2681,2111,23012,6001,230
2021-02-261,2521,2621,2281,2467,9001,246
2021-02-251,2801,2851,2631,2714,3001,271
2021-02-241,3041,3081,2501,25114,3001,251
2021-02-221,3001,3171,2991,3083,5001,308
2021-02-191,3081,3301,2851,29513,6001,295
2021-02-181,4031,4031,3161,33413,0001,334
2021-02-171,3351,3881,3341,37321,1001,373
2021-02-161,4431,4431,3301,35780,3001,357
2021-02-151,5001,5301,4821,51358,5001,513
2021-02-121,4791,4901,4511,48111,7001,481
2021-02-101,4091,4551,3961,44911,7001,449
2021-02-091,3611,4061,3611,4029,8001,402
2021-02-081,3551,3801,3201,37010,2001,370
2021-02-051,3321,3491,3201,3362,9001,336
2021-02-041,3311,3401,3131,3325,9001,332
2021-02-031,3621,3671,3381,3496,9001,349
2021-02-021,2721,3331,2721,3337,8001,333
2021-02-011,2491,2761,2301,2727,1001,272
2021-01-291,2821,2981,2341,25311,6001,253
2021-01-281,2911,3151,2821,28613,0001,286
2021-01-271,3391,3591,3221,3305,1001,330
2021-01-261,3901,3901,3001,30917,3001,309
2021-01-251,3631,4021,3631,39014,9001,390
2021-01-221,2911,3551,2901,33617,4001,336
2021-01-211,2501,2911,2501,29010,0001,290
2021-01-201,2541,2751,2321,2404,8001,240
2021-01-191,2571,2571,2351,2483,8001,248
2021-01-181,2321,2401,2251,2313,3001,231
2021-01-151,2521,2571,2211,24211,7001,242
2021-01-141,2451,2691,2341,2413,7001,241
2021-01-131,2611,2741,2251,25416,4001,254
2021-01-121,2891,2891,2561,27010,0001,270
2021-01-081,3201,3201,2831,29823,3001,298
2021-01-071,3311,3451,3201,3304,3001,330
2021-01-061,3451,3501,3101,3306,8001,330
2021-01-051,3411,3601,2971,34518,4001,345
2021-01-041,3691,3711,3151,36814,8001,368

分割・併合履歴 ： なし