5076 インフロニア・ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,039 | 1,054 | 1,037 | 1,048 | 542,500 | 1,048 |
| 2021-12-29 | 1,041 | 1,060 | 1,039 | 1,057 | 829,200 | 1,057 |
| 2021-12-28 | 1,018 | 1,037 | 1,018 | 1,036 | 535,600 | 1,036 |
| 2021-12-27 | 1,029 | 1,029 | 1,009 | 1,013 | 201,800 | 1,013 |
| 2021-12-24 | 1,043 | 1,043 | 1,025 | 1,032 | 501,100 | 1,032 |
| 2021-12-23 | 1,028 | 1,038 | 1,025 | 1,037 | 647,100 | 1,037 |
| 2021-12-22 | 1,025 | 1,026 | 1,013 | 1,023 | 630,300 | 1,023 |
| 2021-12-21 | 1,010 | 1,023 | 1,008 | 1,013 | 850,400 | 1,013 |
| 2021-12-20 | 1,021 | 1,027 | 1,000 | 1,000 | 838,400 | 1,000 |
| 2021-12-17 | 1,040 | 1,048 | 1,023 | 1,026 | 3,011,400 | 1,026 |
| 2021-12-16 | 1,038 | 1,046 | 1,027 | 1,039 | 954,500 | 1,039 |
| 2021-12-15 | 1,002 | 1,029 | 1,002 | 1,025 | 911,200 | 1,025 |
| 2021-12-14 | 1,001 | 1,015 | 999 | 1,010 | 1,530,100 | 1,010 |
| 2021-12-13 | 1,029 | 1,040 | 1,020 | 1,027 | 1,222,500 | 1,027 |
| 2021-12-10 | 1,044 | 1,044 | 1,006 | 1,018 | 1,711,300 | 1,018 |
| 2021-12-09 | 1,020 | 1,041 | 1,019 | 1,038 | 1,174,500 | 1,038 |
| 2021-12-08 | 1,030 | 1,037 | 1,002 | 1,017 | 1,954,800 | 1,017 |
| 2021-12-07 | 1,015 | 1,029 | 995 | 1,027 | 1,462,300 | 1,027 |
| 2021-12-06 | 1,010 | 1,014 | 1,001 | 1,007 | 1,101,000 | 1,007 |
| 2021-12-03 | 989 | 1,009 | 980 | 1,004 | 866,000 | 1,004 |
| 2021-12-02 | 955 | 973 | 948 | 959 | 741,400 | 959 |
| 2021-12-01 | 936 | 958 | 936 | 947 | 633,800 | 947 |
| 2021-11-30 | 950 | 965 | 939 | 939 | 1,060,900 | 939 |
| 2021-11-29 | 960 | 962 | 938 | 945 | 615,800 | 945 |
| 2021-11-26 | 999 | 999 | 962 | 963 | 582,600 | 963 |
| 2021-11-25 | 994 | 1,005 | 994 | 994 | 723,300 | 994 |
| 2021-11-24 | 1,001 | 1,005 | 987 | 993 | 816,700 | 993 |
| 2021-11-22 | 999 | 1,012 | 994 | 1,005 | 1,373,100 | 1,005 |
| 2021-11-19 | 999 | 1,000 | 986 | 990 | 596,700 | 990 |
| 2021-11-18 | 1,000 | 1,004 | 981 | 997 | 926,100 | 997 |
| 2021-11-17 | 1,010 | 1,012 | 994 | 1,010 | 1,495,400 | 1,010 |
| 2021-11-16 | 974 | 999 | 972 | 996 | 1,319,700 | 996 |
| 2021-11-15 | 953 | 1,014 | 949 | 977 | 1,499,000 | 977 |
| 2021-11-12 | 924 | 958 | 923 | 949 | 608,000 | 949 |
| 2021-11-11 | 938 | 938 | 922 | 923 | 361,700 | 923 |
| 2021-11-10 | 930 | 936 | 919 | 923 | 436,600 | 923 |
| 2021-11-09 | 926 | 935 | 917 | 929 | 509,700 | 929 |
| 2021-11-08 | 942 | 944 | 925 | 929 | 334,600 | 929 |
| 2021-11-05 | 933 | 934 | 922 | 927 | 480,100 | 927 |
| 2021-11-04 | 937 | 947 | 926 | 946 | 984,000 | 946 |
| 2021-11-02 | 941 | 945 | 929 | 929 | 537,100 | 929 |
| 2021-11-01 | 959 | 960 | 938 | 941 | 811,600 | 941 |
| 2021-10-29 | 940 | 945 | 934 | 944 | 563,500 | 944 |
| 2021-10-28 | 937 | 951 | 934 | 937 | 2,904,600 | 937 |
| 2021-10-27 | 953 | 961 | 944 | 952 | 724,000 | 952 |
| 2021-10-26 | 954 | 963 | 938 | 952 | 580,800 | 952 |
| 2021-10-25 | 950 | 955 | 938 | 951 | 1,038,600 | 951 |
| 2021-10-22 | 935 | 943 | 923 | 940 | 895,800 | 940 |
| 2021-10-21 | 930 | 940 | 925 | 931 | 1,017,800 | 931 |
| 2021-10-20 | 928 | 932 | 920 | 920 | 616,000 | 920 |
| 2021-10-19 | 946 | 953 | 920 | 925 | 818,200 | 925 |
| 2021-10-18 | 925 | 932 | 920 | 922 | 455,600 | 922 |
| 2021-10-15 | 930 | 931 | 922 | 925 | 443,800 | 925 |
| 2021-10-14 | 925 | 930 | 921 | 927 | 585,000 | 927 |
| 2021-10-13 | 941 | 942 | 922 | 928 | 893,700 | 928 |
| 2021-10-12 | 937 | 945 | 923 | 928 | 630,100 | 928 |
| 2021-10-11 | 932 | 950 | 927 | 936 | 989,800 | 936 |
| 2021-10-08 | 940 | 949 | 929 | 930 | 715,800 | 930 |
| 2021-10-07 | 935 | 946 | 921 | 926 | 660,000 | 926 |
| 2021-10-06 | 928 | 933 | 898 | 912 | 701,000 | 912 |
| 2021-10-05 | 920 | 945 | 907 | 930 | 844,000 | 930 |
| 2021-10-04 | 999 | 999 | 924 | 930 | 745,400 | 930 |
| 2021-10-01 | 925 | 980 | 876 | 976 | 1,304,000 | 976 |
分割・併合履歴 ： なし