6545 (株)インターネットインフィニティー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 591 | 599 | 533 | 594 | 57,400 | 594 |
| 2025-04-03 | 605 | 610 | 573 | 594 | 38,400 | 594 |
| 2025-04-02 | 626 | 626 | 610 | 612 | 31,800 | 612 |
| 2025-04-01 | 604 | 623 | 603 | 623 | 119,900 | 623 |
| 2025-03-31 | 583 | 587 | 570 | 576 | 39,100 | 576 |
| 2025-03-28 | 587 | 599 | 586 | 592 | 68,200 | 592 |
| 2025-03-27 | 605 | 616 | 601 | 616 | 56,800 | 616 |
| 2025-03-26 | 604 | 605 | 600 | 603 | 50,000 | 603 |
| 2025-03-25 | 605 | 607 | 601 | 604 | 44,300 | 604 |
| 2025-03-24 | 606 | 610 | 604 | 606 | 58,300 | 606 |
| 2025-03-21 | 603 | 605 | 599 | 605 | 35,200 | 605 |
| 2025-03-19 | 609 | 609 | 599 | 603 | 30,100 | 603 |
| 2025-03-18 | 610 | 610 | 607 | 609 | 19,300 | 609 |
| 2025-03-17 | 610 | 612 | 599 | 607 | 53,100 | 607 |
| 2025-03-14 | 600 | 608 | 599 | 608 | 39,900 | 608 |
| 2025-03-13 | 607 | 607 | 596 | 598 | 18,100 | 598 |
| 2025-03-12 | 605 | 615 | 600 | 604 | 13,500 | 604 |
| 2025-03-11 | 625 | 625 | 596 | 607 | 52,500 | 607 |
| 2025-03-10 | 625 | 625 | 621 | 625 | 10,000 | 625 |
| 2025-03-07 | 620 | 626 | 618 | 621 | 8,000 | 621 |
| 2025-03-06 | 624 | 628 | 620 | 623 | 10,500 | 623 |
| 2025-03-05 | 626 | 626 | 620 | 624 | 11,700 | 624 |
| 2025-03-04 | 620 | 626 | 618 | 626 | 13,400 | 626 |
| 2025-03-03 | 628 | 628 | 616 | 625 | 23,500 | 625 |
| 2025-02-28 | 618 | 627 | 608 | 624 | 74,400 | 624 |
| 2025-02-27 | 604 | 604 | 595 | 597 | 13,400 | 597 |
| 2025-02-26 | 616 | 616 | 600 | 601 | 15,600 | 601 |
| 2025-02-25 | 603 | 617 | 602 | 614 | 31,000 | 614 |
| 2025-02-21 | 590 | 599 | 590 | 595 | 15,600 | 595 |
| 2025-02-20 | 597 | 600 | 587 | 589 | 26,000 | 589 |
| 2025-02-19 | 614 | 614 | 597 | 602 | 38,000 | 602 |
| 2025-02-18 | 605 | 640 | 603 | 612 | 106,700 | 612 |
| 2025-02-17 | 612 | 612 | 581 | 600 | 339,600 | 600 |
| 2025-02-14 | 507 | 512 | 507 | 512 | 7,400 | 512 |
| 2025-02-13 | 509 | 510 | 503 | 507 | 6,000 | 507 |
| 2025-02-12 | 503 | 509 | 503 | 509 | 5,900 | 509 |
| 2025-02-10 | 508 | 509 | 504 | 509 | 2,600 | 509 |
| 2025-02-07 | 504 | 508 | 501 | 507 | 4,300 | 507 |
| 2025-02-06 | 502 | 508 | 502 | 507 | 3,500 | 507 |
| 2025-02-05 | 505 | 507 | 502 | 502 | 5,100 | 502 |
| 2025-02-04 | 506 | 506 | 502 | 506 | 2,800 | 506 |
| 2025-02-03 | 487 | 513 | 482 | 500 | 14,400 | 500 |
| 2025-01-31 | 483 | 487 | 483 | 487 | 7,800 | 487 |
| 2025-01-30 | 482 | 485 | 479 | 485 | 2,600 | 485 |
| 2025-01-29 | 482 | 488 | 482 | 484 | 3,300 | 484 |
| 2025-01-28 | 482 | 488 | 482 | 488 | 3,300 | 488 |
| 2025-01-27 | 483 | 488 | 483 | 485 | 3,400 | 485 |
| 2025-01-24 | 485 | 490 | 481 | 483 | 6,200 | 483 |
| 2025-01-23 | 483 | 483 | 480 | 480 | 2,700 | 480 |
| 2025-01-22 | 479 | 485 | 479 | 482 | 3,000 | 482 |
| 2025-01-21 | 481 | 485 | 480 | 484 | 2,000 | 484 |
| 2025-01-20 | 477 | 490 | 476 | 481 | 3,900 | 481 |
| 2025-01-17 | 476 | 476 | 466 | 476 | 2,100 | 476 |
| 2025-01-16 | 480 | 482 | 475 | 477 | 2,100 | 477 |
| 2025-01-15 | 483 | 484 | 477 | 484 | 2,200 | 484 |
| 2025-01-14 | 475 | 494 | 470 | 484 | 5,600 | 484 |
| 2025-01-10 | 484 | 486 | 470 | 483 | 5,200 | 483 |
| 2025-01-09 | 484 | 487 | 482 | 487 | 2,700 | 487 |
| 2025-01-08 | 494 | 494 | 475 | 484 | 16,900 | 484 |
| 2025-01-07 | 498 | 498 | 493 | 497 | 600 | 497 |
| 2025-01-06 | 499 | 504 | 492 | 497 | 5,100 | 497 |
分割・併合履歴 ： [2017-09-27]1株→4株