9338 (株)INFORICH 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,825 | 3,840 | 3,625 | 3,630 | 405,400 | 3,630 |
| 2024-04-24 | 3,845 | 3,915 | 3,785 | 3,895 | 221,500 | 3,895 |
| 2024-04-23 | 3,935 | 3,970 | 3,825 | 3,825 | 227,100 | 3,825 |
| 2024-04-22 | 4,020 | 4,020 | 3,725 | 3,825 | 352,500 | 3,825 |
| 2024-04-19 | 4,085 | 4,220 | 3,890 | 3,970 | 383,200 | 3,970 |
| 2024-04-18 | 4,150 | 4,220 | 4,065 | 4,120 | 282,100 | 4,120 |
| 2024-04-17 | 4,460 | 4,480 | 4,105 | 4,135 | 354,000 | 4,135 |
| 2024-04-16 | 4,690 | 4,710 | 4,385 | 4,425 | 301,400 | 4,425 |
| 2024-04-15 | 4,745 | 4,905 | 4,740 | 4,830 | 82,100 | 4,830 |
| 2024-04-12 | 4,850 | 4,905 | 4,735 | 4,815 | 129,400 | 4,815 |
| 2024-04-11 | 4,955 | 5,090 | 4,735 | 4,830 | 192,400 | 4,830 |
| 2024-04-10 | 4,950 | 5,130 | 4,900 | 4,980 | 175,100 | 4,980 |
| 2024-04-09 | 4,960 | 5,000 | 4,835 | 4,935 | 276,600 | 4,935 |
| 2024-04-08 | 5,000 | 5,230 | 4,950 | 5,160 | 183,400 | 5,160 |
| 2024-04-05 | 5,000 | 5,070 | 4,845 | 4,900 | 242,800 | 4,900 |
| 2024-04-04 | 5,210 | 5,310 | 5,100 | 5,160 | 123,600 | 5,160 |
| 2024-04-03 | 5,160 | 5,340 | 5,050 | 5,200 | 149,700 | 5,200 |
| 2024-04-02 | 5,430 | 5,570 | 5,200 | 5,260 | 172,100 | 5,260 |
| 2024-04-01 | 5,590 | 5,660 | 5,400 | 5,440 | 229,900 | 5,440 |
| 2024-03-29 | 5,780 | 5,920 | 5,630 | 5,790 | 271,700 | 5,790 |
| 2024-03-28 | 5,810 | 5,840 | 5,480 | 5,510 | 324,600 | 5,510 |
| 2024-03-27 | 5,620 | 5,920 | 5,500 | 5,840 | 557,600 | 5,840 |
| 2024-03-26 | 5,330 | 5,850 | 5,190 | 5,720 | 595,100 | 5,720 |
| 2024-03-25 | 5,570 | 5,700 | 5,230 | 5,250 | 653,100 | 5,250 |
| 2024-03-22 | 4,995 | 5,670 | 4,950 | 5,670 | 713,300 | 5,670 |
| 2024-03-21 | 4,700 | 4,980 | 4,685 | 4,970 | 341,700 | 4,970 |
| 2024-03-19 | 4,500 | 4,680 | 4,375 | 4,680 | 279,800 | 4,680 |
| 2024-03-18 | 4,375 | 4,700 | 4,370 | 4,595 | 372,100 | 4,595 |
| 2024-03-15 | 4,460 | 4,490 | 4,180 | 4,235 | 380,500 | 4,235 |
| 2024-03-14 | 4,210 | 4,620 | 4,125 | 4,570 | 343,200 | 4,570 |
| 2024-03-13 | 4,195 | 4,250 | 4,150 | 4,205 | 183,000 | 4,205 |
| 2024-03-12 | 3,905 | 4,235 | 3,890 | 4,205 | 333,300 | 4,205 |
| 2024-03-11 | 3,875 | 4,010 | 3,850 | 3,910 | 276,100 | 3,910 |
| 2024-03-08 | 3,990 | 4,110 | 3,910 | 3,970 | 303,400 | 3,970 |
| 2024-03-07 | 4,020 | 4,165 | 3,975 | 4,045 | 214,100 | 4,045 |
| 2024-03-06 | 3,910 | 4,135 | 3,820 | 4,065 | 295,800 | 4,065 |
| 2024-03-05 | 3,965 | 4,115 | 3,950 | 3,980 | 315,200 | 3,980 |
| 2024-03-04 | 4,040 | 4,060 | 3,935 | 3,975 | 243,700 | 3,975 |
| 2024-03-01 | 4,130 | 4,165 | 3,945 | 3,995 | 533,000 | 3,995 |
| 2024-02-29 | 4,400 | 4,450 | 4,135 | 4,135 | 313,600 | 4,135 |
| 2024-02-28 | 4,330 | 4,420 | 4,185 | 4,415 | 275,100 | 4,415 |
| 2024-02-27 | 4,380 | 4,380 | 4,175 | 4,280 | 275,300 | 4,280 |
| 2024-02-26 | 4,585 | 4,680 | 4,380 | 4,400 | 345,100 | 4,400 |
| 2024-02-22 | 4,190 | 4,635 | 4,165 | 4,590 | 518,600 | 4,590 |
| 2024-02-21 | 4,370 | 4,440 | 4,070 | 4,130 | 575,800 | 4,130 |
| 2024-02-20 | 4,095 | 4,455 | 4,035 | 4,370 | 891,700 | 4,370 |
| 2024-02-19 | 3,985 | 4,025 | 3,715 | 4,005 | 808,300 | 4,005 |
| 2024-02-16 | 4,300 | 4,495 | 4,000 | 4,015 | 623,600 | 4,015 |
| 2024-02-15 | 4,910 | 4,910 | 4,040 | 4,260 | 1,063,000 | 4,260 |
| 2024-02-14 | 4,445 | 4,510 | 4,315 | 4,490 | 383,100 | 4,490 |
| 2024-02-13 | 4,405 | 4,500 | 4,375 | 4,460 | 388,200 | 4,460 |
| 2024-02-09 | 4,125 | 4,350 | 4,115 | 4,265 | 237,900 | 4,265 |
| 2024-02-08 | 3,950 | 4,115 | 3,850 | 4,065 | 180,400 | 4,065 |
| 2024-02-07 | 4,060 | 4,095 | 3,960 | 3,960 | 130,400 | 3,960 |
| 2024-02-06 | 4,020 | 4,100 | 3,910 | 4,065 | 171,400 | 4,065 |
| 2024-02-05 | 4,120 | 4,120 | 4,005 | 4,050 | 114,900 | 4,050 |
| 2024-02-02 | 4,195 | 4,195 | 4,075 | 4,120 | 112,800 | 4,120 |
| 2024-02-01 | 4,110 | 4,265 | 4,075 | 4,165 | 174,800 | 4,165 |
| 2024-01-31 | 4,090 | 4,150 | 3,980 | 4,120 | 132,900 | 4,120 |
| 2024-01-30 | 4,040 | 4,140 | 3,960 | 4,085 | 162,700 | 4,085 |
| 2024-01-29 | 4,200 | 4,215 | 4,025 | 4,045 | 171,000 | 4,045 |
| 2024-01-26 | 4,230 | 4,350 | 4,165 | 4,170 | 180,600 | 4,170 |
| 2024-01-25 | 4,155 | 4,320 | 4,085 | 4,290 | 197,900 | 4,290 |
| 2024-01-24 | 4,130 | 4,310 | 4,100 | 4,190 | 240,600 | 4,190 |
| 2024-01-23 | 4,230 | 4,250 | 4,050 | 4,065 | 113,900 | 4,065 |
| 2024-01-22 | 4,080 | 4,180 | 4,035 | 4,160 | 102,700 | 4,160 |
| 2024-01-19 | 4,225 | 4,275 | 4,040 | 4,075 | 162,500 | 4,075 |
| 2024-01-18 | 4,140 | 4,220 | 4,010 | 4,190 | 207,700 | 4,190 |
| 2024-01-17 | 4,200 | 4,255 | 4,100 | 4,100 | 172,300 | 4,100 |
| 2024-01-16 | 4,300 | 4,350 | 4,165 | 4,185 | 179,400 | 4,185 |
| 2024-01-15 | 4,450 | 4,475 | 4,100 | 4,250 | 446,900 | 4,250 |
| 2024-01-12 | 4,565 | 4,575 | 4,385 | 4,470 | 322,000 | 4,470 |
| 2024-01-11 | 4,845 | 4,935 | 4,585 | 4,605 | 432,500 | 4,605 |
| 2024-01-10 | 4,790 | 4,870 | 4,635 | 4,815 | 271,100 | 4,815 |
| 2024-01-09 | 4,860 | 5,050 | 4,790 | 4,860 | 304,700 | 4,860 |
| 2024-01-05 | 4,745 | 4,860 | 4,605 | 4,825 | 327,100 | 4,825 |
| 2024-01-04 | 4,885 | 4,885 | 4,585 | 4,745 | 501,100 | 4,745 |
分割・併合履歴 ： [2023-03-30]1株→5株
