1. HOME >
  2. 株価時系列 >
  3. 4444 >
  4. 2023年

4444 (株)インフォネット の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,0281,0581,0181,05818,4001,058
2023-12-281,0161,0561,0161,04314,8001,043
2023-12-271,0251,0441,0031,02438,8001,024
2023-12-261,0451,0641,0191,04330,7001,043
2023-12-251,0851,0851,0451,04530,8001,045
2023-12-221,1601,1701,0971,10542,4001,105
2023-12-211,1051,1611,1011,13690,9001,136
2023-12-201,1921,3131,1341,181561,3001,181
2023-12-191,2071,3451,1471,2751,519,2001,275
2023-12-189131,0458851,04559,7001,045
2023-12-1592295087589537,700895
2023-12-1497699993193120,300931
2023-12-139901,01695299119,900991
2023-12-121,0271,0279969967,500996
2023-12-111,0191,0339931,02713,6001,027
2023-12-081,0241,0481,0031,01011,2001,010
2023-12-071,0501,0561,0021,04522,3001,045
2023-12-061,0791,1041,0551,06716,2001,067
2023-12-051,1041,1151,0751,07915,5001,079
2023-12-041,1401,1401,0911,11911,5001,119
2023-12-011,1381,1381,1071,1227,4001,122
2023-11-301,1281,1461,1231,1465,4001,146
2023-11-291,1171,1541,1131,1378,4001,137
2023-11-281,1651,1651,1341,13412,1001,134
2023-11-271,1601,1861,1601,1615,1001,161
2023-11-241,1621,1911,1551,16013,4001,160
2023-11-221,1351,1641,1341,1647,8001,164
2023-11-211,1881,1881,1401,1518,4001,151
2023-11-201,1961,2041,1471,16213,0001,162
2023-11-171,2121,2121,1821,1963,7001,196
2023-11-161,2051,2201,1151,21033,3001,210
2023-11-151,2401,2501,2051,20621,8001,206
2023-11-141,2861,2861,2521,2586,6001,258
2023-11-131,2591,2781,2591,2711,8001,271
2023-11-101,2621,2661,2401,2583,4001,258
2023-11-091,2621,2671,2531,2622,3001,262
2023-11-081,3181,3181,2581,2738,0001,273
2023-11-071,3061,3081,2831,2964,2001,296
2023-11-061,2801,3291,2801,30616,2001,306
2023-11-021,2781,2851,2661,2803,7001,280
2023-11-011,2971,3001,2601,2788,9001,278
2023-10-311,2431,3081,2431,30314,1001,303
2023-10-301,2661,2791,2501,27010,6001,270
2023-10-271,2291,2941,2251,27512,7001,275
2023-10-261,2361,2681,2321,2406,0001,240
2023-10-251,2901,3001,2541,25414,2001,254
2023-10-241,2011,2741,1741,27423,2001,274
2023-10-231,2501,2851,2001,21315,5001,213
2023-10-201,2551,2571,2231,25010,6001,250
2023-10-191,2581,2811,2251,23714,5001,237
2023-10-181,2231,2941,2231,28117,8001,281
2023-10-171,2381,2691,2231,22311,8001,223
2023-10-161,2491,2491,2181,23216,0001,232
2023-10-131,2761,2801,2501,25615,8001,256
2023-10-121,2761,3011,2651,29611,3001,296
2023-10-111,3431,3431,2801,30121,8001,301
2023-10-101,3511,3761,3151,34417,1001,344
2023-10-061,3121,3671,2881,34713,1001,347
2023-10-051,3011,3321,2981,32613,7001,326
2023-10-041,3211,3441,2901,30835,7001,308
2023-10-031,4201,4401,3641,37121,2001,371
2023-10-021,4651,4771,4081,41018,2001,410
2023-09-291,4501,4851,4281,46554,9001,465
2023-09-281,4151,4751,4011,40835,4001,408
2023-09-271,4191,4471,3951,44333,0001,443
2023-09-261,4811,5091,4201,438104,5001,438
2023-09-251,5221,5221,3701,493352,0001,493
2023-09-221,1831,2741,1821,25225,3001,252
2023-09-211,2461,2491,1891,21635,2001,216
2023-09-201,2961,2961,2451,26741,1001,267
2023-09-191,3001,3201,2871,30334,8001,303
2023-09-151,3451,4001,3131,31714,0001,317
2023-09-141,3591,3611,3311,34418,7001,344
2023-09-131,3501,3951,3451,37315,0001,373
2023-09-121,3841,4211,3631,37117,9001,371
2023-09-111,3951,4101,3531,38424,6001,384
2023-09-081,4441,4491,4051,40535,4001,405
2023-09-071,4521,4971,4101,43366,8001,433
2023-09-061,5461,5481,4481,472119,3001,472
2023-09-051,4081,5441,3901,506177,5001,506
2023-09-041,3381,4001,3081,39640,9001,396
2023-09-011,3371,3371,3101,32622,7001,326
2023-08-311,3891,4201,3351,34838,3001,348
2023-08-301,4021,4151,3391,34445,3001,344
2023-08-291,4381,4501,3841,40269,5001,402
2023-08-281,4661,4841,4071,43376,6001,433
2023-08-251,4301,4821,4061,466120,6001,466
2023-08-241,4391,6291,4391,455526,0001,455
2023-08-231,3811,4151,3301,39342,9001,393
2023-08-221,4201,4601,3781,38191,9001,381
2023-08-211,3201,4431,3201,41268,4001,412
2023-08-181,3001,3601,2701,30253,5001,302
2023-08-171,2871,3291,2451,30040,8001,300
2023-08-161,3101,3241,2651,29444,8001,294
2023-08-151,3771,3771,3211,32629,4001,326
2023-08-141,4111,4301,3001,34762,0001,347
2023-08-101,4471,4881,4231,44622,9001,446
2023-08-091,4481,4881,4421,45128,2001,451
2023-08-081,5301,5301,4671,46726,8001,467
2023-08-071,5791,5791,5121,52629,9001,526
2023-08-041,5581,6091,5581,57915,5001,579
2023-08-031,5461,6081,5411,58734,5001,587
2023-08-021,6191,6191,5501,57633,0001,576
2023-08-011,6381,6641,5961,63024,7001,630
2023-07-311,6221,6481,6071,64432,8001,644
2023-07-281,6261,6361,5911,61366,1001,613
2023-07-271,7181,7181,6601,66050,4001,660
2023-07-261,7501,7511,6911,71846,8001,718
2023-07-251,7851,8131,7521,75640,7001,756
2023-07-241,8441,8751,7791,79850,1001,798
2023-07-211,8801,8801,7861,84270,2001,842
2023-07-201,8771,9451,8501,89049,6001,890
2023-07-191,8151,9421,7981,91789,7001,917
2023-07-181,8251,8731,7631,79959,6001,799
2023-07-141,8791,8991,8271,84552,0001,845
2023-07-131,8871,9141,8141,83985,2001,839
2023-07-121,9481,9681,8341,916140,1001,916
2023-07-111,8452,0301,8301,984220,1001,984
2023-07-101,7571,9361,7551,878217,9001,878
2023-07-071,7951,8501,7481,748118,6001,748
2023-07-061,9981,9981,8201,837187,1001,837
2023-07-052,0722,1082,0332,05585,4002,055
2023-07-042,1462,1582,0912,106110,7002,106
2023-07-032,2292,3562,1542,196347,0002,196
2023-06-302,1312,1962,0642,196126,6002,196
2023-06-292,1542,1612,0602,10370,3002,103
2023-06-282,0452,1202,0322,10675,8002,106
2023-06-272,1122,1442,0052,06095,9002,060
2023-06-262,1522,2072,1062,130127,5002,130
2023-06-232,2902,3152,1832,212302,6002,212
2023-06-222,6612,6952,3932,440991,2002,440
2023-06-212,4452,8702,4402,7343,072,8002,734
2023-06-202,1682,4792,0772,3701,346,2002,370
2023-06-192,2002,2202,1112,129487,8002,129
2023-06-162,3982,5012,2122,2701,247,6002,270
2023-06-152,5292,7402,1782,3003,526,9002,300
2023-06-142,3292,5792,3202,5792,473,2002,579
2023-06-131,8792,0791,7992,0791,567,6002,079
2023-06-121,5011,6981,4691,679220,0001,679
2023-06-091,5301,5651,4741,48873,5001,488
2023-06-081,5911,6291,5041,52581,2001,525
2023-06-071,5901,6351,5521,601104,2001,601
2023-06-061,6221,6551,5421,570140,4001,570
2023-06-051,5231,6591,4901,630147,4001,630
2023-06-021,5701,5981,4101,493217,9001,493
2023-06-011,6881,6971,5441,552114,9001,552
2023-05-311,7481,7651,6691,685105,4001,685
2023-05-301,7491,7801,7311,76248,9001,762
2023-05-291,7481,8001,7011,750115,4001,750
2023-05-261,7801,8171,6541,720193,9001,720
2023-05-251,6621,7581,6501,750132,9001,750
2023-05-241,6541,8371,6311,660257,1001,660
2023-05-231,7041,7481,5811,705201,3001,705
2023-05-221,6501,7251,6301,656132,9001,656
2023-05-191,6801,7291,6501,679231,8001,679
2023-05-181,6001,6291,4741,629174,8001,629
2023-05-171,5101,6291,5101,592230,0001,592
2023-05-161,2901,4861,2581,474225,7001,474
2023-05-151,2141,5451,2141,460282,7001,460
2023-05-121,3221,3351,2511,25644,0001,256
2023-05-111,3131,3591,3011,32426,7001,324
2023-05-101,3101,3591,2921,31338,2001,313
2023-05-091,3381,3991,3241,32432,7001,324
2023-05-081,3451,3711,3301,35721,8001,357
2023-05-021,3361,3481,3221,33517,5001,335
2023-05-011,3671,3671,3161,35123,5001,351
2023-04-281,3501,3951,3111,33761,0001,337
2023-04-271,2961,4201,2811,343142,5001,343
2023-04-261,3061,3291,2681,29055,2001,290
2023-04-251,3561,3651,3071,32559,7001,325
2023-04-241,3001,4161,2971,370122,9001,370
2023-04-211,4561,4931,3071,323190,6001,323
2023-04-201,6001,6001,4451,450174,4001,450
2023-04-191,6301,6701,5951,60073,4001,600
2023-04-181,6071,6251,5351,62397,9001,623
2023-04-171,6681,6691,5831,59591,1001,595
2023-04-141,7001,7291,5871,628225,3001,628
2023-04-131,6821,8721,6651,709405,4001,709
2023-04-121,7652,0271,6911,7021,531,9001,702
2023-04-111,6041,6781,5301,668269,2001,668
2023-04-101,5391,6181,5241,610306,1001,610
2023-04-071,4941,5281,4221,505244,5001,505
2023-04-061,4811,5571,4361,468160,2001,468
2023-04-051,4661,5261,4211,45178,9001,451
2023-04-041,5031,5491,4361,485120,1001,485
2023-04-031,4311,6191,4271,525260,2001,525
2023-03-311,5011,5071,4131,42186,1001,421
2023-03-301,4171,5131,4131,471152,9001,471
2023-03-291,4671,6251,3841,413373,5001,413
2023-03-281,5991,6491,4481,448205,1001,448
2023-03-271,6511,6681,5131,574312,2001,574
2023-03-241,7781,8001,6801,745269,9001,745
2023-03-231,8031,9031,6971,818717,4001,818
2023-03-221,9342,0541,8411,9052,531,4001,905
2023-03-201,4421,6541,4341,6541,507,1001,654
2023-03-171,5141,5761,2601,3543,222,9001,354
2023-03-161,0941,3341,0701,3342,177,5001,334
2023-03-151,0881,1501,0121,034602,7001,034
2023-03-141,2251,2491,0371,058822,2001,058
2023-03-131,2251,3751,0751,3344,213,1001,334
2023-03-109101,0759011,075302,1001,075
2023-03-099231,058880925341,300925
2023-03-0888393385190853,100908
2023-03-0783788282988227,000882
2023-03-0683783782083610,200836
2023-03-038358358178297,300829
2023-03-028238258158235,400823
2023-03-018398398148215,600821
2023-02-2881184680682711,100827
2023-02-278148308088156,800815
2023-02-248358358168186,200818
2023-02-228498498218356,500835
2023-02-218518528408403,900840
2023-02-2085886383085115,500851
2023-02-1783386381184511,300845
2023-02-168298328118208,400820
2023-02-1583283280882414,600824
2023-02-1487787781783123,200831
2023-02-1386793086789032,500890
2023-02-1091291285285230,100852
2023-02-0988297086791099,500910
2023-02-0881993981985264,900852
2023-02-078078138008103,500810
2023-02-068058147998043,700804
2023-02-038098167907903,300790
2023-02-027908177818004,800800
2023-02-017657947657822,000782
2023-01-317707907617653,100765
2023-01-307848087637635,500763
2023-01-27788788774784900784
2023-01-26794794788788600788
2023-01-257907957877951,400795
2023-01-247627947627942,700794
2023-01-237707707617612,500761
2023-01-207627717627711,000771
2023-01-19771771771771400771
2023-01-187947947657733,600773
2023-01-177707797557791,100779
2023-01-167997997737743,000774
2023-01-137837957737952,500795
2023-01-128048107938104,300810
2023-01-117968157967995,900799
2023-01-107938107937942,300794
2023-01-068128127788082,400808
2023-01-0574482074080414,800804
2023-01-047437607437452,300745

分割・併合履歴 ： なし