5076 インフロニア・ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,154 | 1,158 | 1,146.5 | 1,150.5 | 2,256,000 | 1,150.50 |
| 2025-01-28 | 1,155 | 1,158 | 1,151 | 1,154 | 1,591,400 | 1,154 |
| 2025-01-27 | 1,153.5 | 1,163 | 1,152 | 1,157 | 622,300 | 1,157 |
| 2025-01-24 | 1,151 | 1,156.5 | 1,145.5 | 1,147.5 | 808,600 | 1,147.50 |
| 2025-01-23 | 1,150.5 | 1,154.5 | 1,141 | 1,151.5 | 671,000 | 1,151.50 |
| 2025-01-22 | 1,148 | 1,161 | 1,147 | 1,158.5 | 664,500 | 1,158.50 |
| 2025-01-21 | 1,145 | 1,147.5 | 1,141 | 1,144 | 392,000 | 1,144 |
| 2025-01-20 | 1,140 | 1,145.5 | 1,137.5 | 1,145.5 | 421,100 | 1,145.50 |
| 2025-01-17 | 1,135 | 1,139 | 1,126.5 | 1,137 | 824,200 | 1,137 |
| 2025-01-16 | 1,145 | 1,147.5 | 1,139 | 1,139.5 | 527,500 | 1,139.50 |
| 2025-01-15 | 1,158 | 1,160 | 1,141 | 1,145 | 731,400 | 1,145 |
| 2025-01-14 | 1,185 | 1,186.5 | 1,158 | 1,160 | 757,500 | 1,160 |
| 2025-01-10 | 1,175.5 | 1,181.5 | 1,172.5 | 1,176.5 | 558,900 | 1,176.50 |
| 2025-01-09 | 1,195.5 | 1,195.5 | 1,175 | 1,180.5 | 793,600 | 1,180.50 |
| 2025-01-08 | 1,201 | 1,205 | 1,193 | 1,193 | 409,300 | 1,193 |
| 2025-01-07 | 1,200.5 | 1,206.5 | 1,196.5 | 1,199.5 | 711,600 | 1,199.50 |
| 2025-01-06 | 1,221 | 1,222.5 | 1,199.5 | 1,205.5 | 1,158,200 | 1,205.50 |
分割・併合履歴 ： なし