5076 インフロニア・ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,380 | 1,389 | 1,377.5 | 1,379 | 767,600 | 1,379 |
| 2024-05-01 | 1,385 | 1,392 | 1,378.5 | 1,388 | 495,700 | 1,388 |
| 2024-04-30 | 1,396.5 | 1,412.5 | 1,381 | 1,397.5 | 1,054,200 | 1,397.50 |
| 2024-04-26 | 1,361 | 1,374.5 | 1,345.5 | 1,374.5 | 907,300 | 1,374.50 |
| 2024-04-25 | 1,378.5 | 1,381.5 | 1,364 | 1,367.5 | 1,045,900 | 1,367.50 |
| 2024-04-24 | 1,385 | 1,406 | 1,385 | 1,395.5 | 1,089,200 | 1,395.50 |
| 2024-04-23 | 1,379.5 | 1,406.5 | 1,379.5 | 1,384.5 | 991,300 | 1,384.50 |
| 2024-04-22 | 1,352 | 1,387.5 | 1,342.5 | 1,384.5 | 984,300 | 1,384.50 |
| 2024-04-19 | 1,357 | 1,357.5 | 1,333.5 | 1,345 | 963,200 | 1,345 |
| 2024-04-18 | 1,362.5 | 1,377 | 1,356 | 1,372 | 855,800 | 1,372 |
| 2024-04-17 | 1,391.5 | 1,396.5 | 1,364 | 1,371 | 1,176,100 | 1,371 |
| 2024-04-16 | 1,406 | 1,413.5 | 1,385.5 | 1,391 | 986,600 | 1,391 |
| 2024-04-15 | 1,417 | 1,429 | 1,408 | 1,412 | 887,500 | 1,412 |
| 2024-04-12 | 1,430.5 | 1,433 | 1,416 | 1,428.5 | 727,800 | 1,428.50 |
| 2024-04-11 | 1,410 | 1,428 | 1,398 | 1,424.5 | 629,500 | 1,424.50 |
| 2024-04-10 | 1,413 | 1,429.5 | 1,409 | 1,420.5 | 766,700 | 1,420.50 |
| 2024-04-09 | 1,411 | 1,420 | 1,400.5 | 1,416 | 921,000 | 1,416 |
| 2024-04-08 | 1,425 | 1,431 | 1,413 | 1,423.5 | 587,600 | 1,423.50 |
| 2024-04-05 | 1,432 | 1,441 | 1,408.5 | 1,431.5 | 1,358,300 | 1,431.50 |
| 2024-04-04 | 1,427.5 | 1,448.5 | 1,421.5 | 1,433 | 1,334,600 | 1,433 |
| 2024-04-03 | 1,445 | 1,457 | 1,410 | 1,419 | 1,707,700 | 1,419 |
| 2024-04-02 | 1,475 | 1,478 | 1,450 | 1,450 | 1,222,900 | 1,450 |
| 2024-04-01 | 1,458 | 1,489 | 1,453 | 1,454 | 1,268,400 | 1,454 |
| 2024-03-29 | 1,458 | 1,463 | 1,436.5 | 1,443.5 | 594,300 | 1,443.50 |
| 2024-03-28 | 1,468 | 1,483 | 1,448 | 1,448 | 1,139,200 | 1,448 |
| 2024-03-27 | 1,492 | 1,501 | 1,485.5 | 1,490 | 1,139,600 | 1,490 |
| 2024-03-26 | 1,472 | 1,492 | 1,464.5 | 1,484 | 1,086,800 | 1,484 |
| 2024-03-25 | 1,507.5 | 1,508.5 | 1,478.5 | 1,486.5 | 1,767,000 | 1,486.50 |
| 2024-03-22 | 1,500 | 1,504 | 1,457.5 | 1,495 | 4,955,400 | 1,495 |
| 2024-03-21 | 1,636.5 | 1,654 | 1,629.5 | 1,649.5 | 586,400 | 1,649.50 |
| 2024-03-19 | 1,599.5 | 1,626.5 | 1,593 | 1,620.5 | 459,100 | 1,620.50 |
| 2024-03-18 | 1,632.5 | 1,636.5 | 1,596.5 | 1,619 | 515,100 | 1,619 |
| 2024-03-15 | 1,562.5 | 1,609 | 1,561 | 1,609 | 2,008,400 | 1,609 |
| 2024-03-14 | 1,566.5 | 1,570.5 | 1,543.5 | 1,569 | 616,300 | 1,569 |
| 2024-03-13 | 1,554 | 1,568 | 1,518 | 1,526.5 | 624,300 | 1,526.50 |
| 2024-03-12 | 1,541 | 1,541 | 1,501.5 | 1,534 | 601,000 | 1,534 |
| 2024-03-11 | 1,552 | 1,564 | 1,516.5 | 1,547 | 730,000 | 1,547 |
| 2024-03-08 | 1,518 | 1,615.5 | 1,518 | 1,582.5 | 1,108,100 | 1,582.50 |
| 2024-03-07 | 1,556 | 1,559.5 | 1,501.5 | 1,510 | 642,400 | 1,510 |
| 2024-03-06 | 1,540.5 | 1,564.5 | 1,538 | 1,551 | 592,400 | 1,551 |
| 2024-03-05 | 1,559.5 | 1,559.5 | 1,520.5 | 1,550 | 717,500 | 1,550 |
| 2024-03-04 | 1,513 | 1,567 | 1,502.5 | 1,559.5 | 900,900 | 1,559.50 |
| 2024-03-01 | 1,554 | 1,563 | 1,513.5 | 1,521 | 654,300 | 1,521 |
| 2024-02-29 | 1,545 | 1,553 | 1,534 | 1,535.5 | 1,067,100 | 1,535.50 |
| 2024-02-28 | 1,530 | 1,547.5 | 1,525 | 1,542 | 656,700 | 1,542 |
| 2024-02-27 | 1,530 | 1,553 | 1,508.5 | 1,540 | 959,300 | 1,540 |
| 2024-02-26 | 1,537 | 1,546.5 | 1,520.5 | 1,541 | 1,350,200 | 1,541 |
| 2024-02-22 | 1,497 | 1,531.5 | 1,493.5 | 1,525 | 874,100 | 1,525 |
| 2024-02-21 | 1,503 | 1,514.5 | 1,488.5 | 1,492 | 861,900 | 1,492 |
| 2024-02-20 | 1,500 | 1,509 | 1,480.5 | 1,497 | 825,800 | 1,497 |
| 2024-02-19 | 1,473.5 | 1,502.5 | 1,467 | 1,500 | 854,000 | 1,500 |
| 2024-02-16 | 1,479 | 1,485.5 | 1,465.5 | 1,472 | 1,309,400 | 1,472 |
| 2024-02-15 | 1,495 | 1,495 | 1,449 | 1,460 | 710,100 | 1,460 |
| 2024-02-14 | 1,513.5 | 1,523.5 | 1,458.5 | 1,475.5 | 816,000 | 1,475.50 |
| 2024-02-13 | 1,495 | 1,531 | 1,486 | 1,508.5 | 839,700 | 1,508.50 |
| 2024-02-09 | 1,498.5 | 1,581 | 1,476 | 1,501 | 1,851,300 | 1,501 |
| 2024-02-08 | 1,527 | 1,529 | 1,505 | 1,507 | 666,400 | 1,507 |
| 2024-02-07 | 1,514 | 1,545.5 | 1,510 | 1,536 | 470,200 | 1,536 |
| 2024-02-06 | 1,544.5 | 1,551.5 | 1,523 | 1,525.5 | 429,500 | 1,525.50 |
| 2024-02-05 | 1,552.5 | 1,553.5 | 1,524.5 | 1,545 | 452,000 | 1,545 |
| 2024-02-02 | 1,534 | 1,551.5 | 1,517 | 1,545 | 491,700 | 1,545 |
| 2024-02-01 | 1,522.5 | 1,541.5 | 1,516 | 1,536.5 | 810,200 | 1,536.50 |
| 2024-01-31 | 1,524 | 1,548 | 1,519 | 1,547.5 | 592,400 | 1,547.50 |
| 2024-01-30 | 1,543.5 | 1,545 | 1,520.5 | 1,532.5 | 572,700 | 1,532.50 |
| 2024-01-29 | 1,556 | 1,564.5 | 1,544.5 | 1,550.5 | 412,100 | 1,550.50 |
| 2024-01-26 | 1,568 | 1,568 | 1,543 | 1,549 | 547,800 | 1,549 |
| 2024-01-25 | 1,575.5 | 1,576.5 | 1,561 | 1,568.5 | 590,500 | 1,568.50 |
| 2024-01-24 | 1,565 | 1,583.5 | 1,554.5 | 1,568.5 | 782,500 | 1,568.50 |
| 2024-01-23 | 1,588 | 1,593.5 | 1,564.5 | 1,571 | 469,000 | 1,571 |
| 2024-01-22 | 1,554 | 1,574 | 1,550.5 | 1,573 | 532,800 | 1,573 |
| 2024-01-19 | 1,535 | 1,550 | 1,517 | 1,547 | 789,100 | 1,547 |
| 2024-01-18 | 1,508 | 1,532 | 1,505 | 1,523.5 | 699,900 | 1,523.50 |
| 2024-01-17 | 1,498.5 | 1,528 | 1,493 | 1,513 | 773,500 | 1,513 |
| 2024-01-16 | 1,528 | 1,532 | 1,504 | 1,507 | 575,600 | 1,507 |
| 2024-01-15 | 1,500 | 1,548 | 1,499 | 1,539.5 | 659,400 | 1,539.50 |
| 2024-01-12 | 1,497 | 1,503.5 | 1,478.5 | 1,490.5 | 501,300 | 1,490.50 |
| 2024-01-11 | 1,495 | 1,510 | 1,483.5 | 1,498.5 | 632,800 | 1,498.50 |
| 2024-01-10 | 1,445 | 1,483 | 1,443.5 | 1,473.5 | 655,400 | 1,473.50 |
| 2024-01-09 | 1,448 | 1,470 | 1,440 | 1,453.5 | 827,700 | 1,453.50 |
| 2024-01-05 | 1,438 | 1,452 | 1,435.5 | 1,446 | 1,035,800 | 1,446 |
| 2024-01-04 | 1,493.5 | 1,493.5 | 1,432.5 | 1,449.5 | 1,127,500 | 1,449.50 |
分割・併合履歴 ： なし
