6545 (株)インターネットインフィニティー 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 508 | 508 | 500 | 500 | 2,900 | 500 |
| 2024-11-21 | 505 | 511 | 502 | 508 | 9,900 | 508 |
| 2024-11-20 | 498 | 508 | 483 | 505 | 23,700 | 505 |
| 2024-11-19 | 491 | 498 | 485 | 497 | 15,700 | 497 |
| 2024-11-18 | 488 | 494 | 466 | 484 | 9,900 | 484 |
| 2024-11-15 | 499 | 499 | 475 | 484 | 11,200 | 484 |
| 2024-11-14 | 496 | 500 | 472 | 477 | 13,900 | 477 |
| 2024-11-13 | 488 | 498 | 485 | 496 | 9,900 | 496 |
| 2024-11-12 | 476 | 485 | 476 | 485 | 2,000 | 485 |
| 2024-11-11 | 471 | 479 | 469 | 479 | 3,000 | 479 |
| 2024-11-08 | 470 | 475 | 468 | 475 | 3,600 | 475 |
| 2024-11-07 | 474 | 475 | 466 | 467 | 3,300 | 467 |
| 2024-11-06 | 480 | 480 | 473 | 473 | 1,700 | 473 |
| 2024-11-05 | 482 | 482 | 462 | 479 | 4,600 | 479 |
| 2024-11-01 | 456 | 482 | 456 | 482 | 4,800 | 482 |
| 2024-10-31 | 462 | 462 | 457 | 458 | 4,400 | 458 |
| 2024-10-30 | 470 | 472 | 468 | 470 | 2,500 | 470 |
| 2024-10-29 | 466 | 469 | 466 | 466 | 1,000 | 466 |
| 2024-10-28 | 460 | 470 | 453 | 469 | 5,100 | 469 |
| 2024-10-25 | 478 | 484 | 462 | 468 | 12,700 | 468 |
| 2024-10-24 | 463 | 485 | 460 | 477 | 13,000 | 477 |
| 2024-10-23 | 463 | 463 | 454 | 463 | 6,800 | 463 |
| 2024-10-22 | 455 | 469 | 450 | 464 | 11,900 | 464 |
| 2024-10-21 | 449 | 453 | 443 | 453 | 3,300 | 453 |
| 2024-10-18 | 445 | 451 | 443 | 447 | 1,100 | 447 |
| 2024-10-17 | 450 | 454 | 441 | 444 | 6,900 | 444 |
| 2024-10-16 | 450 | 455 | 441 | 449 | 3,600 | 449 |
| 2024-10-15 | 453 | 455 | 453 | 455 | 1,200 | 455 |
| 2024-10-11 | 456 | 456 | 453 | 453 | 1,200 | 453 |
| 2024-10-10 | 456 | 456 | 456 | 456 | 400 | 456 |
| 2024-10-09 | 452 | 459 | 452 | 456 | 1,900 | 456 |
| 2024-10-08 | 454 | 463 | 448 | 450 | 5,000 | 450 |
| 2024-10-07 | 454 | 460 | 450 | 458 | 3,800 | 458 |
| 2024-10-04 | 460 | 460 | 450 | 450 | 2,500 | 450 |
| 2024-10-03 | 454 | 462 | 445 | 457 | 6,100 | 457 |
| 2024-10-02 | 455 | 462 | 442 | 449 | 4,000 | 449 |
| 2024-10-01 | 448 | 458 | 448 | 455 | 2,200 | 455 |
| 2024-09-30 | 448 | 448 | 432 | 439 | 3,100 | 439 |
| 2024-09-27 | 456 | 456 | 448 | 449 | 1,400 | 449 |
| 2024-09-26 | 454 | 459 | 444 | 455 | 7,800 | 455 |
| 2024-09-25 | 460 | 462 | 445 | 452 | 4,600 | 452 |
| 2024-09-24 | 465 | 465 | 449 | 459 | 5,700 | 459 |
| 2024-09-20 | 468 | 475 | 458 | 465 | 5,300 | 465 |
| 2024-09-19 | 463 | 476 | 447 | 466 | 9,100 | 466 |
| 2024-09-18 | 469 | 469 | 456 | 463 | 4,200 | 463 |
| 2024-09-17 | 470 | 470 | 456 | 469 | 1,300 | 469 |
| 2024-09-13 | 463 | 470 | 461 | 470 | 900 | 470 |
| 2024-09-12 | 450 | 467 | 450 | 465 | 2,100 | 465 |
| 2024-09-11 | 449 | 452 | 443 | 447 | 1,800 | 447 |
| 2024-09-10 | 453 | 467 | 453 | 456 | 3,700 | 456 |
| 2024-09-09 | 444 | 455 | 431 | 451 | 8,100 | 451 |
| 2024-09-06 | 461 | 468 | 459 | 459 | 3,900 | 459 |
| 2024-09-05 | 464 | 478 | 462 | 462 | 8,100 | 462 |
| 2024-09-04 | 481 | 481 | 464 | 466 | 17,500 | 466 |
| 2024-09-03 | 495 | 495 | 485 | 491 | 2,200 | 491 |
| 2024-09-02 | 498 | 498 | 491 | 497 | 2,800 | 497 |
| 2024-08-30 | 495 | 500 | 485 | 496 | 4,000 | 496 |
| 2024-08-29 | 496 | 499 | 481 | 499 | 7,500 | 499 |
| 2024-08-28 | 495 | 496 | 482 | 495 | 10,000 | 495 |
| 2024-08-27 | 485 | 493 | 477 | 490 | 18,000 | 490 |
| 2024-08-26 | 480 | 490 | 480 | 485 | 5,900 | 485 |
| 2024-08-23 | 478 | 482 | 476 | 480 | 5,800 | 480 |
| 2024-08-22 | 483 | 486 | 475 | 483 | 11,100 | 483 |
| 2024-08-21 | 490 | 492 | 478 | 481 | 8,400 | 481 |
| 2024-08-20 | 488 | 495 | 481 | 490 | 11,700 | 490 |
| 2024-08-19 | 500 | 505 | 481 | 487 | 22,100 | 487 |
| 2024-08-16 | 510 | 510 | 471 | 500 | 48,700 | 500 |
| 2024-08-15 | 492 | 496 | 472 | 495 | 113,900 | 495 |
| 2024-08-14 | 409 | 428 | 402 | 428 | 12,700 | 428 |
| 2024-08-13 | 395 | 409 | 394 | 401 | 14,200 | 401 |
| 2024-08-09 | 377 | 402 | 373 | 395 | 13,300 | 395 |
| 2024-08-08 | 360 | 378 | 360 | 370 | 1,400 | 370 |
| 2024-08-07 | 360 | 380 | 358 | 362 | 5,900 | 362 |
| 2024-08-06 | 346 | 372 | 335 | 358 | 12,400 | 358 |
| 2024-08-05 | 410 | 410 | 338 | 338 | 45,500 | 338 |
| 2024-08-02 | 422 | 431 | 410 | 418 | 19,500 | 418 |
| 2024-08-01 | 456 | 456 | 445 | 454 | 6,200 | 454 |
| 2024-07-31 | 448 | 455 | 446 | 448 | 5,000 | 448 |
| 2024-07-30 | 451 | 452 | 445 | 451 | 2,800 | 451 |
| 2024-07-29 | 443 | 452 | 441 | 451 | 6,200 | 451 |
| 2024-07-26 | 443 | 447 | 439 | 441 | 5,400 | 441 |
| 2024-07-25 | 443 | 443 | 439 | 443 | 3,400 | 443 |
| 2024-07-24 | 440 | 453 | 440 | 447 | 7,600 | 447 |
| 2024-07-23 | 441 | 456 | 437 | 438 | 6,900 | 438 |
| 2024-07-22 | 436 | 441 | 428 | 441 | 7,100 | 441 |
| 2024-07-19 | 438 | 440 | 431 | 434 | 11,900 | 434 |
| 2024-07-18 | 442 | 462 | 439 | 441 | 15,300 | 441 |
| 2024-07-17 | 439 | 443 | 435 | 441 | 6,000 | 441 |
| 2024-07-16 | 439 | 443 | 437 | 437 | 3,000 | 437 |
| 2024-07-12 | 437 | 445 | 435 | 442 | 2,000 | 442 |
| 2024-07-11 | 435 | 442 | 431 | 433 | 4,200 | 433 |
| 2024-07-10 | 445 | 445 | 434 | 434 | 1,100 | 434 |
| 2024-07-09 | 440 | 445 | 437 | 437 | 6,600 | 437 |
| 2024-07-08 | 447 | 450 | 439 | 439 | 5,500 | 439 |
| 2024-07-05 | 454 | 462 | 444 | 447 | 20,200 | 447 |
| 2024-07-04 | 446 | 469 | 444 | 454 | 33,600 | 454 |
| 2024-07-03 | 433 | 436 | 432 | 433 | 3,100 | 433 |
| 2024-07-02 | 442 | 442 | 432 | 432 | 3,100 | 432 |
| 2024-07-01 | 436 | 438 | 432 | 438 | 1,300 | 438 |
| 2024-06-28 | 441 | 441 | 436 | 439 | 900 | 439 |
| 2024-06-27 | 438 | 440 | 438 | 440 | 4,100 | 440 |
| 2024-06-26 | 439 | 440 | 434 | 437 | 2,200 | 437 |
| 2024-06-25 | 435 | 445 | 433 | 439 | 10,700 | 439 |
| 2024-06-24 | 443 | 445 | 435 | 435 | 1,800 | 435 |
| 2024-06-21 | 441 | 450 | 432 | 442 | 7,800 | 442 |
| 2024-06-20 | 417 | 470 | 416 | 444 | 35,600 | 444 |
| 2024-06-19 | 424 | 424 | 416 | 422 | 3,800 | 422 |
| 2024-06-18 | 420 | 424 | 420 | 424 | 1,500 | 424 |
| 2024-06-17 | 425 | 425 | 417 | 420 | 1,700 | 420 |
| 2024-06-14 | 422 | 426 | 420 | 425 | 2,100 | 425 |
| 2024-06-13 | 428 | 428 | 418 | 422 | 4,000 | 422 |
| 2024-06-12 | 431 | 431 | 428 | 429 | 1,900 | 429 |
| 2024-06-11 | 429 | 435 | 429 | 431 | 1,100 | 431 |
| 2024-06-10 | 435 | 436 | 425 | 429 | 6,900 | 429 |
| 2024-06-07 | 435 | 437 | 435 | 435 | 1,700 | 435 |
| 2024-06-06 | 432 | 445 | 432 | 437 | 4,300 | 437 |
| 2024-06-05 | 445 | 446 | 431 | 436 | 5,200 | 436 |
| 2024-06-04 | 438 | 443 | 432 | 443 | 4,900 | 443 |
| 2024-06-03 | 440 | 449 | 429 | 435 | 4,800 | 435 |
| 2024-05-31 | 437 | 441 | 432 | 440 | 1,900 | 440 |
| 2024-05-30 | 422 | 440 | 421 | 437 | 7,400 | 437 |
| 2024-05-29 | 460 | 460 | 431 | 440 | 4,800 | 440 |
| 2024-05-28 | 448 | 460 | 444 | 459 | 4,400 | 459 |
| 2024-05-27 | 445 | 450 | 436 | 448 | 2,600 | 448 |
| 2024-05-24 | 448 | 451 | 433 | 443 | 5,000 | 443 |
| 2024-05-23 | 465 | 465 | 440 | 450 | 7,400 | 450 |
| 2024-05-22 | 469 | 469 | 459 | 460 | 3,600 | 460 |
| 2024-05-21 | 459 | 476 | 451 | 463 | 20,800 | 463 |
| 2024-05-20 | 467 | 467 | 447 | 457 | 6,700 | 457 |
| 2024-05-17 | 471 | 471 | 448 | 460 | 21,100 | 460 |
| 2024-05-16 | 455 | 499 | 455 | 479 | 40,300 | 479 |
| 2024-05-15 | 461 | 462 | 446 | 460 | 5,800 | 460 |
| 2024-05-14 | 454 | 461 | 449 | 461 | 9,200 | 461 |
| 2024-05-13 | 455 | 461 | 453 | 453 | 3,200 | 453 |
| 2024-05-10 | 452 | 452 | 451 | 451 | 1,000 | 451 |
| 2024-05-09 | 451 | 460 | 451 | 454 | 3,900 | 454 |
| 2024-05-08 | 448 | 460 | 440 | 451 | 4,600 | 451 |
| 2024-05-07 | 442 | 448 | 438 | 448 | 2,000 | 448 |
| 2024-05-02 | 434 | 448 | 433 | 441 | 3,900 | 441 |
| 2024-05-01 | 432 | 445 | 426 | 434 | 10,200 | 434 |
| 2024-04-30 | 421 | 438 | 420 | 438 | 1,400 | 438 |
| 2024-04-26 | 422 | 422 | 421 | 421 | 500 | 421 |
| 2024-04-25 | 421 | 425 | 416 | 422 | 2,700 | 422 |
| 2024-04-24 | 413 | 432 | 412 | 421 | 5,800 | 421 |
| 2024-04-23 | 415 | 417 | 413 | 413 | 8,400 | 413 |
| 2024-04-22 | 414 | 432 | 412 | 415 | 5,600 | 415 |
| 2024-04-19 | 429 | 429 | 413 | 420 | 7,000 | 420 |
| 2024-04-18 | 433 | 435 | 430 | 433 | 2,200 | 433 |
| 2024-04-17 | 436 | 438 | 432 | 432 | 2,000 | 432 |
| 2024-04-16 | 440 | 445 | 438 | 438 | 3,900 | 438 |
| 2024-04-15 | 446 | 453 | 440 | 443 | 5,600 | 443 |
| 2024-04-12 | 459 | 459 | 451 | 451 | 1,200 | 451 |
| 2024-04-11 | 447 | 461 | 446 | 456 | 11,200 | 456 |
| 2024-04-10 | 444 | 455 | 439 | 451 | 6,100 | 451 |
| 2024-04-09 | 428 | 447 | 428 | 444 | 5,900 | 444 |
| 2024-04-08 | 441 | 441 | 436 | 436 | 900 | 436 |
| 2024-04-05 | 424 | 436 | 420 | 434 | 10,900 | 434 |
| 2024-04-04 | 444 | 449 | 431 | 440 | 2,700 | 440 |
| 2024-04-03 | 440 | 456 | 440 | 442 | 4,300 | 442 |
| 2024-04-02 | 459 | 461 | 436 | 448 | 12,200 | 448 |
| 2024-04-01 | 471 | 471 | 446 | 467 | 12,200 | 467 |
| 2024-03-29 | 455 | 479 | 455 | 466 | 24,200 | 466 |
| 2024-03-28 | 473 | 481 | 455 | 466 | 20,200 | 466 |
| 2024-03-27 | 483 | 494 | 481 | 481 | 6,600 | 481 |
| 2024-03-26 | 487 | 491 | 476 | 491 | 5,800 | 491 |
| 2024-03-25 | 496 | 498 | 484 | 488 | 13,100 | 488 |
| 2024-03-22 | 491 | 501 | 488 | 488 | 9,300 | 488 |
| 2024-03-21 | 500 | 500 | 486 | 498 | 11,300 | 498 |
| 2024-03-19 | 500 | 505 | 492 | 500 | 13,400 | 500 |
| 2024-03-18 | 483 | 498 | 483 | 498 | 29,800 | 498 |
| 2024-03-15 | 493 | 493 | 473 | 483 | 10,800 | 483 |
| 2024-03-14 | 488 | 490 | 471 | 490 | 21,200 | 490 |
| 2024-03-13 | 491 | 491 | 480 | 487 | 4,300 | 487 |
| 2024-03-12 | 485 | 486 | 475 | 483 | 9,300 | 483 |
| 2024-03-11 | 477 | 500 | 465 | 485 | 26,300 | 485 |
| 2024-03-08 | 484 | 500 | 478 | 480 | 13,000 | 480 |
| 2024-03-07 | 510 | 548 | 482 | 492 | 71,000 | 492 |
| 2024-03-06 | 489 | 510 | 478 | 500 | 34,200 | 500 |
| 2024-03-05 | 490 | 512 | 479 | 493 | 37,300 | 493 |
| 2024-03-04 | 485 | 485 | 465 | 482 | 20,100 | 482 |
| 2024-03-01 | 488 | 516 | 470 | 490 | 52,500 | 490 |
| 2024-02-29 | 499 | 505 | 474 | 495 | 41,400 | 495 |
| 2024-02-28 | 469 | 508 | 460 | 507 | 117,900 | 507 |
| 2024-02-27 | 429 | 505 | 429 | 487 | 284,300 | 487 |
| 2024-02-26 | 424 | 435 | 414 | 425 | 21,100 | 425 |
| 2024-02-22 | 432 | 434 | 422 | 422 | 13,000 | 422 |
| 2024-02-21 | 423 | 428 | 420 | 427 | 5,200 | 427 |
| 2024-02-20 | 423 | 430 | 422 | 422 | 9,600 | 422 |
| 2024-02-19 | 420 | 437 | 415 | 423 | 35,800 | 423 |
| 2024-02-16 | 414 | 423 | 405 | 412 | 76,200 | 412 |
| 2024-02-15 | 420 | 468 | 400 | 424 | 343,900 | 424 |
| 2024-02-14 | 388 | 388 | 383 | 388 | 3,000 | 388 |
| 2024-02-13 | 383 | 390 | 381 | 390 | 3,600 | 390 |
| 2024-02-09 | 387 | 392 | 383 | 383 | 8,000 | 383 |
| 2024-02-08 | 389 | 389 | 387 | 387 | 1,500 | 387 |
| 2024-02-07 | 386 | 387 | 386 | 387 | 800 | 387 |
| 2024-02-06 | 386 | 387 | 386 | 386 | 800 | 386 |
| 2024-02-05 | 389 | 389 | 385 | 385 | 800 | 385 |
| 2024-02-02 | 387 | 387 | 383 | 385 | 1,100 | 385 |
| 2024-02-01 | 387 | 387 | 382 | 384 | 4,200 | 384 |
| 2024-01-31 | 387 | 388 | 385 | 386 | 7,400 | 386 |
| 2024-01-30 | 383 | 386 | 382 | 385 | 1,700 | 385 |
| 2024-01-29 | 380 | 387 | 380 | 381 | 4,900 | 381 |
| 2024-01-26 | 379 | 380 | 377 | 380 | 1,300 | 380 |
| 2024-01-25 | 377 | 380 | 376 | 380 | 2,400 | 380 |
| 2024-01-24 | 381 | 381 | 376 | 379 | 3,600 | 379 |
| 2024-01-23 | 376 | 381 | 375 | 381 | 6,100 | 381 |
| 2024-01-22 | 378 | 383 | 376 | 378 | 7,800 | 378 |
| 2024-01-19 | 379 | 381 | 375 | 378 | 13,400 | 378 |
| 2024-01-18 | 383 | 385 | 376 | 380 | 10,800 | 380 |
| 2024-01-17 | 394 | 394 | 379 | 384 | 11,100 | 384 |
| 2024-01-16 | 391 | 397 | 389 | 390 | 16,900 | 390 |
| 2024-01-15 | 386 | 400 | 385 | 392 | 18,900 | 392 |
| 2024-01-12 | 386 | 394 | 385 | 394 | 9,800 | 394 |
| 2024-01-11 | 390 | 395 | 385 | 386 | 12,200 | 386 |
| 2024-01-10 | 384 | 387 | 383 | 387 | 3,100 | 387 |
| 2024-01-09 | 386 | 386 | 380 | 382 | 8,000 | 382 |
| 2024-01-05 | 384 | 385 | 379 | 383 | 21,200 | 383 |
| 2024-01-04 | 390 | 392 | 380 | 385 | 12,400 | 385 |
分割・併合履歴 ： [2017-09-27]1株→4株
