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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,256 | 1,256 | 1,232.5 | 1,242 | 793,600 | 1,242 |
| 2025-05-12 | 1,250 | 1,260.5 | 1,245 | 1,256 | 514,900 | 1,256 |
| 2025-05-09 | 1,244 | 1,259.5 | 1,241.5 | 1,249 | 961,500 | 1,249 |
| 2025-05-08 | 1,234 | 1,236 | 1,226.5 | 1,235 | 618,900 | 1,235 |
| 2025-05-07 | 1,232 | 1,239 | 1,227.5 | 1,234 | 569,300 | 1,234 |
| 2025-05-02 | 1,218.5 | 1,228.5 | 1,214 | 1,221 | 646,500 | 1,221 |
| 2025-05-01 | 1,217 | 1,222.5 | 1,203.5 | 1,221 | 847,900 | 1,221 |
| 2025-04-30 | 1,228 | 1,228 | 1,214 | 1,221 | 595,500 | 1,221 |
| 2025-04-28 | 1,215 | 1,231 | 1,214 | 1,225.5 | 709,400 | 1,225.50 |
| 2025-04-25 | 1,211 | 1,233 | 1,211 | 1,223 | 1,002,000 | 1,223 |
| 2025-04-24 | 1,227.5 | 1,229 | 1,205 | 1,206.5 | 703,900 | 1,206.50 |
| 2025-04-23 | 1,225 | 1,229.5 | 1,219 | 1,227.5 | 998,600 | 1,227.50 |
| 2025-04-22 | 1,210 | 1,225.5 | 1,210 | 1,225.5 | 864,400 | 1,225.50 |
| 2025-04-21 | 1,210 | 1,219 | 1,200.5 | 1,214.5 | 711,800 | 1,214.50 |
| 2025-04-18 | 1,182 | 1,198.5 | 1,180.5 | 1,197 | 454,500 | 1,197 |
| 2025-04-17 | 1,180.5 | 1,186.5 | 1,172.5 | 1,176 | 373,900 | 1,176 |
| 2025-04-16 | 1,162.5 | 1,175.5 | 1,162.5 | 1,174 | 529,400 | 1,174 |
| 2025-04-15 | 1,168 | 1,171 | 1,159.5 | 1,162.5 | 418,600 | 1,162.50 |
| 2025-04-14 | 1,162 | 1,173.5 | 1,162 | 1,169 | 441,800 | 1,169 |
| 2025-04-11 | 1,140 | 1,162.5 | 1,127.5 | 1,162 | 825,900 | 1,162 |
| 2025-04-10 | 1,164 | 1,170 | 1,142.5 | 1,165 | 1,174,700 | 1,165 |
| 2025-04-09 | 1,124.5 | 1,133.5 | 1,107.5 | 1,128 | 978,700 | 1,128 |
| 2025-04-08 | 1,134.5 | 1,144.5 | 1,120 | 1,136 | 1,190,100 | 1,136 |
| 2025-04-07 | 1,100 | 1,124 | 1,089 | 1,104.5 | 1,489,500 | 1,104.50 |
| 2025-04-04 | 1,152 | 1,162 | 1,135.5 | 1,157 | 1,362,700 | 1,157 |
| 2025-04-03 | 1,150 | 1,169 | 1,148.5 | 1,160 | 1,228,500 | 1,160 |
| 2025-04-02 | 1,198 | 1,198.5 | 1,185.5 | 1,189.5 | 592,500 | 1,189.50 |
| 2025-04-01 | 1,219.5 | 1,219.5 | 1,193 | 1,199 | 866,200 | 1,199 |
| 2025-03-31 | 1,206 | 1,218.5 | 1,202.5 | 1,207.5 | 1,170,900 | 1,207.50 |
| 2025-03-28 | 1,215 | 1,241 | 1,211 | 1,229 | 1,353,500 | 1,229 |
| 2025-03-27 | 1,240 | 1,257 | 1,231 | 1,253 | 1,218,200 | 1,253 |
| 2025-03-26 | 1,245 | 1,246.5 | 1,223 | 1,240.5 | 1,617,100 | 1,240.50 |
| 2025-03-25 | 1,220 | 1,234.5 | 1,211.5 | 1,229 | 926,200 | 1,229 |
| 2025-03-24 | 1,215 | 1,219 | 1,205 | 1,216 | 658,300 | 1,216 |
| 2025-03-21 | 1,219.5 | 1,232 | 1,216 | 1,216 | 1,061,500 | 1,216 |
| 2025-03-19 | 1,212 | 1,224 | 1,210 | 1,218.5 | 708,100 | 1,218.50 |
| 2025-03-18 | 1,211.5 | 1,212 | 1,203 | 1,205.5 | 628,800 | 1,205.50 |
| 2025-03-17 | 1,190 | 1,203.5 | 1,188 | 1,201 | 511,200 | 1,201 |
| 2025-03-14 | 1,185 | 1,196.5 | 1,185 | 1,185.5 | 578,500 | 1,185.50 |
| 2025-03-13 | 1,197 | 1,201 | 1,191 | 1,198.5 | 551,900 | 1,198.50 |
| 2025-03-12 | 1,184.5 | 1,192.5 | 1,181.5 | 1,188.5 | 783,700 | 1,188.50 |
| 2025-03-11 | 1,197.5 | 1,202 | 1,168 | 1,181.5 | 1,117,600 | 1,181.50 |
| 2025-03-10 | 1,212 | 1,215 | 1,199 | 1,199.5 | 847,300 | 1,199.50 |
| 2025-03-07 | 1,203 | 1,214 | 1,200.5 | 1,212 | 871,800 | 1,212 |
| 2025-03-06 | 1,217.5 | 1,220.5 | 1,203 | 1,206.5 | 931,900 | 1,206.50 |
| 2025-03-05 | 1,185 | 1,202 | 1,185 | 1,197.5 | 1,197,700 | 1,197.50 |
| 2025-03-04 | 1,175 | 1,186.5 | 1,166.5 | 1,179.5 | 826,800 | 1,179.50 |
| 2025-03-03 | 1,164.5 | 1,176.5 | 1,163 | 1,175 | 935,400 | 1,175 |
| 2025-02-28 | 1,168 | 1,173 | 1,154 | 1,160 | 903,300 | 1,160 |
| 2025-02-27 | 1,156.5 | 1,169 | 1,154.5 | 1,166 | 1,095,000 | 1,166 |
| 2025-02-26 | 1,150 | 1,157 | 1,144.5 | 1,150 | 924,700 | 1,150 |
| 2025-02-25 | 1,131 | 1,140 | 1,131 | 1,140 | 547,800 | 1,140 |
| 2025-02-21 | 1,144 | 1,145 | 1,130 | 1,132.5 | 1,003,700 | 1,132.50 |
| 2025-02-20 | 1,155 | 1,156 | 1,135.5 | 1,144 | 802,300 | 1,144 |
| 2025-02-19 | 1,159.5 | 1,170 | 1,153.5 | 1,155 | 921,200 | 1,155 |
| 2025-02-18 | 1,144 | 1,156 | 1,139.5 | 1,149.5 | 622,400 | 1,149.50 |
| 2025-02-17 | 1,159.5 | 1,165 | 1,140 | 1,140 | 858,900 | 1,140 |
| 2025-02-14 | 1,163 | 1,170 | 1,151.5 | 1,151.5 | 1,112,600 | 1,151.50 |
| 2025-02-13 | 1,152 | 1,163.5 | 1,140 | 1,162.5 | 1,523,100 | 1,162.50 |
| 2025-02-12 | 1,183 | 1,186 | 1,128 | 1,166.5 | 2,622,900 | 1,166.50 |
| 2025-02-10 | 1,155.5 | 1,172 | 1,155.5 | 1,167.5 | 785,300 | 1,167.50 |
| 2025-02-07 | 1,158 | 1,162 | 1,152.5 | 1,156.5 | 729,300 | 1,156.50 |
| 2025-02-06 | 1,147 | 1,160 | 1,147 | 1,157.5 | 636,600 | 1,157.50 |
| 2025-02-05 | 1,143 | 1,151 | 1,141.5 | 1,149 | 556,600 | 1,149 |
| 2025-02-04 | 1,153 | 1,156 | 1,141.5 | 1,143.5 | 889,000 | 1,143.50 |
| 2025-02-03 | 1,160 | 1,162.5 | 1,144.5 | 1,147.5 | 1,200,100 | 1,147.50 |
| 2025-01-31 | 1,169 | 1,174.5 | 1,161 | 1,170.5 | 637,400 | 1,170.50 |
| 2025-01-30 | 1,162 | 1,173.5 | 1,155.5 | 1,171.5 | 1,273,900 | 1,171.50 |
| 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