9338 (株)INFORICH 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 | 3,460 | 3,480 | 3,200 | 3,340 | 390,700 | 3,340 |
| 2025-04-03 | 3,450 | 3,620 | 3,450 | 3,555 | 235,400 | 3,555 |
| 2025-04-02 | 3,745 | 3,760 | 3,650 | 3,710 | 85,700 | 3,710 |
| 2025-04-01 | 3,825 | 3,830 | 3,660 | 3,675 | 265,000 | 3,675 |
| 2025-03-31 | 3,925 | 3,960 | 3,800 | 3,800 | 207,600 | 3,800 |
| 2025-03-28 | 3,965 | 4,035 | 3,940 | 3,990 | 83,600 | 3,990 |
| 2025-03-27 | 4,055 | 4,055 | 3,930 | 3,975 | 120,200 | 3,975 |
| 2025-03-26 | 3,905 | 4,035 | 3,895 | 4,015 | 123,200 | 4,015 |
| 2025-03-25 | 3,940 | 3,955 | 3,895 | 3,895 | 76,100 | 3,895 |
| 2025-03-24 | 3,910 | 3,990 | 3,900 | 3,920 | 93,500 | 3,920 |
| 2025-03-21 | 3,890 | 3,965 | 3,800 | 3,920 | 185,800 | 3,920 |
| 2025-03-19 | 3,930 | 3,995 | 3,900 | 3,900 | 85,500 | 3,900 |
| 2025-03-18 | 3,940 | 3,965 | 3,875 | 3,910 | 110,000 | 3,910 |
| 2025-03-17 | 4,000 | 4,000 | 3,895 | 3,900 | 177,400 | 3,900 |
| 2025-03-14 | 3,820 | 4,020 | 3,820 | 3,995 | 194,900 | 3,995 |
| 2025-03-13 | 3,970 | 4,000 | 3,820 | 3,830 | 115,700 | 3,830 |
| 2025-03-12 | 3,920 | 3,975 | 3,875 | 3,915 | 99,200 | 3,915 |
| 2025-03-11 | 3,830 | 3,880 | 3,765 | 3,855 | 139,900 | 3,855 |
| 2025-03-10 | 3,965 | 3,980 | 3,885 | 3,900 | 111,100 | 3,900 |
| 2025-03-07 | 3,930 | 4,030 | 3,930 | 3,945 | 148,900 | 3,945 |
| 2025-03-06 | 3,945 | 4,135 | 3,925 | 4,000 | 194,300 | 4,000 |
| 2025-03-05 | 3,975 | 4,005 | 3,840 | 3,935 | 206,700 | 3,935 |
| 2025-03-04 | 3,870 | 4,070 | 3,800 | 4,045 | 541,900 | 4,045 |
| 2025-03-03 | 3,810 | 3,825 | 3,700 | 3,800 | 206,200 | 3,800 |
| 2025-02-28 | 3,680 | 3,735 | 3,635 | 3,670 | 214,800 | 3,670 |
| 2025-02-27 | 3,860 | 3,860 | 3,705 | 3,705 | 323,700 | 3,705 |
| 2025-02-26 | 3,755 | 4,030 | 3,750 | 3,900 | 441,800 | 3,900 |
| 2025-02-25 | 3,800 | 3,810 | 3,630 | 3,745 | 367,600 | 3,745 |
| 2025-02-21 | 3,920 | 3,925 | 3,700 | 3,705 | 574,600 | 3,705 |
| 2025-02-20 | 4,100 | 4,120 | 3,940 | 3,940 | 410,400 | 3,940 |
| 2025-02-19 | 4,210 | 4,210 | 4,135 | 4,140 | 203,800 | 4,140 |
| 2025-02-18 | 4,175 | 4,435 | 4,120 | 4,225 | 365,800 | 4,225 |
| 2025-02-17 | 4,280 | 4,325 | 4,120 | 4,285 | 365,100 | 4,285 |
| 2025-02-14 | 4,065 | 4,535 | 4,055 | 4,265 | 1,615,400 | 4,265 |
| 2025-02-13 | 4,480 | 4,625 | 4,370 | 4,625 | 508,700 | 4,625 |
| 2025-02-12 | 4,235 | 4,470 | 4,180 | 4,435 | 346,100 | 4,435 |
| 2025-02-10 | 4,220 | 4,400 | 4,175 | 4,305 | 194,400 | 4,305 |
| 2025-02-07 | 4,190 | 4,315 | 4,140 | 4,220 | 173,200 | 4,220 |
| 2025-02-06 | 4,180 | 4,225 | 4,120 | 4,200 | 147,600 | 4,200 |
| 2025-02-05 | 4,105 | 4,130 | 4,050 | 4,110 | 145,100 | 4,110 |
| 2025-02-04 | 4,250 | 4,250 | 4,085 | 4,095 | 278,000 | 4,095 |
| 2025-02-03 | 4,280 | 4,300 | 4,170 | 4,200 | 193,100 | 4,200 |
| 2025-01-31 | 4,330 | 4,420 | 4,160 | 4,395 | 297,700 | 4,395 |
| 2025-01-30 | 4,465 | 4,465 | 4,350 | 4,395 | 84,500 | 4,395 |
| 2025-01-29 | 4,365 | 4,480 | 4,340 | 4,440 | 195,500 | 4,440 |
| 2025-01-28 | 4,280 | 4,350 | 4,260 | 4,300 | 107,300 | 4,300 |
| 2025-01-27 | 4,290 | 4,380 | 4,275 | 4,275 | 105,700 | 4,275 |
| 2025-01-24 | 4,315 | 4,405 | 4,265 | 4,360 | 132,700 | 4,360 |
| 2025-01-23 | 4,370 | 4,375 | 4,220 | 4,265 | 129,500 | 4,265 |
| 2025-01-22 | 4,390 | 4,480 | 4,330 | 4,370 | 102,900 | 4,370 |
| 2025-01-21 | 4,375 | 4,415 | 4,300 | 4,320 | 88,900 | 4,320 |
| 2025-01-20 | 4,405 | 4,500 | 4,365 | 4,400 | 180,500 | 4,400 |
| 2025-01-17 | 4,405 | 4,440 | 4,260 | 4,360 | 181,100 | 4,360 |
| 2025-01-16 | 4,250 | 4,440 | 4,185 | 4,405 | 384,400 | 4,405 |
| 2025-01-15 | 4,080 | 4,095 | 4,000 | 4,095 | 81,700 | 4,095 |
| 2025-01-14 | 4,020 | 4,095 | 4,005 | 4,035 | 115,000 | 4,035 |
| 2025-01-10 | 4,210 | 4,210 | 4,080 | 4,080 | 148,100 | 4,080 |
| 2025-01-09 | 4,170 | 4,330 | 4,140 | 4,280 | 125,600 | 4,280 |
| 2025-01-08 | 4,105 | 4,175 | 4,085 | 4,175 | 106,100 | 4,175 |
| 2025-01-07 | 4,275 | 4,295 | 4,060 | 4,135 | 235,900 | 4,135 |
| 2025-01-06 | 4,235 | 4,325 | 4,200 | 4,235 | 191,400 | 4,235 |
分割・併合履歴 ： [2023-03-30]1株→5株