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 |
|---|---|---|---|---|---|---|
| 2025-07-04 | 646 | 654 | 641 | 641 | 4,800 | 641 |
| 2025-07-03 | 640 | 656 | 640 | 655 | 8,100 | 655 |
| 2025-07-02 | 668 | 668 | 631 | 640 | 22,300 | 640 |
| 2025-07-01 | 668 | 668 | 658 | 658 | 3,200 | 658 |
| 2025-06-30 | 665 | 685 | 664 | 667 | 7,300 | 667 |
| 2025-06-27 | 676 | 677 | 654 | 663 | 19,500 | 663 |
| 2025-06-26 | 677 | 687 | 677 | 681 | 4,800 | 681 |
| 2025-06-25 | 682 | 684 | 666 | 672 | 9,300 | 672 |
| 2025-06-24 | 661 | 675 | 661 | 675 | 9,400 | 675 |
| 2025-06-23 | 666 | 668 | 650 | 651 | 21,700 | 651 |
| 2025-06-20 | 696 | 696 | 673 | 676 | 12,400 | 676 |
| 2025-06-19 | 702 | 705 | 695 | 695 | 7,500 | 695 |
| 2025-06-18 | 705 | 714 | 702 | 702 | 5,700 | 702 |
| 2025-06-17 | 709 | 714 | 701 | 702 | 3,900 | 702 |
| 2025-06-16 | 695 | 715 | 695 | 706 | 8,600 | 706 |
| 2025-06-13 | 710 | 710 | 695 | 695 | 16,700 | 695 |
| 2025-06-12 | 737 | 737 | 705 | 707 | 21,300 | 707 |
| 2025-06-11 | 740 | 744 | 722 | 722 | 13,400 | 722 |
| 2025-06-10 | 709 | 747 | 709 | 731 | 30,200 | 731 |
| 2025-06-09 | 690 | 709 | 690 | 700 | 7,300 | 700 |
| 2025-06-06 | 683 | 701 | 680 | 686 | 9,500 | 686 |
| 2025-06-05 | 687 | 695 | 680 | 680 | 12,600 | 680 |
| 2025-06-04 | 703 | 703 | 686 | 691 | 6,900 | 691 |
| 2025-06-03 | 709 | 723 | 696 | 697 | 26,000 | 697 |
| 2025-06-02 | 710 | 710 | 683 | 695 | 14,200 | 695 |
| 2025-05-30 | 713 | 715 | 700 | 710 | 8,800 | 710 |
| 2025-05-29 | 699 | 719 | 699 | 710 | 9,700 | 710 |
| 2025-05-28 | 690 | 739 | 687 | 695 | 65,100 | 695 |
| 2025-05-27 | 668 | 689 | 663 | 682 | 18,500 | 682 |
| 2025-05-26 | 674 | 680 | 668 | 674 | 8,100 | 674 |
| 2025-05-23 | 685 | 685 | 672 | 674 | 9,200 | 674 |
| 2025-05-22 | 666 | 688 | 666 | 688 | 15,900 | 688 |
| 2025-05-21 | 684 | 684 | 666 | 676 | 6,700 | 676 |
| 2025-05-20 | 677 | 686 | 663 | 680 | 18,700 | 680 |
| 2025-05-19 | 635 | 686 | 635 | 686 | 69,500 | 686 |
| 2025-05-16 | 618 | 642 | 618 | 641 | 86,400 | 641 |
| 2025-05-15 | 606 | 615 | 599 | 603 | 22,500 | 603 |
| 2025-05-14 | 608 | 616 | 608 | 616 | 15,000 | 616 |
| 2025-05-13 | 612 | 613 | 602 | 608 | 19,200 | 608 |
| 2025-05-12 | 603 | 614 | 603 | 614 | 10,700 | 614 |
| 2025-05-09 | 600 | 604 | 596 | 601 | 12,200 | 601 |
| 2025-05-08 | 599 | 603 | 598 | 598 | 6,800 | 598 |
| 2025-05-07 | 599 | 604 | 598 | 599 | 5,700 | 599 |
| 2025-05-02 | 587 | 600 | 587 | 593 | 9,600 | 593 |
| 2025-05-01 | 605 | 605 | 589 | 589 | 9,900 | 589 |
| 2025-04-30 | 604 | 612 | 604 | 605 | 9,000 | 605 |
| 2025-04-28 | 605 | 609 | 600 | 600 | 10,700 | 600 |
| 2025-04-25 | 598 | 613 | 593 | 602 | 8,100 | 602 |
| 2025-04-24 | 602 | 607 | 593 | 601 | 5,200 | 601 |
| 2025-04-23 | 593 | 603 | 587 | 597 | 14,100 | 597 |
| 2025-04-22 | 587 | 595 | 584 | 591 | 7,100 | 591 |
| 2025-04-21 | 595 | 595 | 586 | 593 | 3,600 | 593 |
| 2025-04-18 | 585 | 595 | 585 | 593 | 7,300 | 593 |
| 2025-04-17 | 576 | 595 | 576 | 595 | 7,200 | 595 |
| 2025-04-16 | 584 | 593 | 578 | 583 | 8,600 | 583 |
| 2025-04-15 | 598 | 602 | 584 | 584 | 9,000 | 584 |
| 2025-04-14 | 594 | 601 | 588 | 588 | 6,000 | 588 |
| 2025-04-11 | 582 | 588 | 571 | 584 | 20,500 | 584 |
| 2025-04-10 | 591 | 599 | 576 | 582 | 22,600 | 582 |
| 2025-04-09 | 557 | 573 | 545 | 551 | 30,100 | 551 |
| 2025-04-08 | 544 | 588 | 544 | 577 | 44,200 | 577 |
| 2025-04-07 | 524 | 559 | 514 | 514 | 46,200 | 514 |
| 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