| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/15 |
6,040 |
6,050 |
6,030 |
6,040 |
+0.00% |
53,200 |
| 2024/10/11 |
6,040 |
6,040 |
6,030 |
6,040 |
+0.17% |
2,200 |
| 2024/10/10 |
6,040 |
6,050 |
6,030 |
6,030 |
-0.33% |
32,000 |
| 2024/10/9 |
6,040 |
6,050 |
6,030 |
6,050 |
+0.33% |
20,000 |
| 2024/10/8 |
6,030 |
6,040 |
6,030 |
6,030 |
-0.17% |
11,800 |
| 2024/10/7 |
6,030 |
6,040 |
6,030 |
6,040 |
+0.17% |
18,100 |
| 2024/10/4 |
6,030 |
6,040 |
6,030 |
6,030 |
-0.17% |
485,300 |
| 2024/10/3 |
6,050 |
6,050 |
6,030 |
6,040 |
-0.17% |
63,900 |
| 2024/10/2 |
6,040 |
6,050 |
6,040 |
6,050 |
+0.17% |
46,200 |
| 2024/10/1 |
6,050 |
6,050 |
6,040 |
6,040 |
+0.00% |
82,600 |
| 2024/9/30 |
6,040 |
6,050 |
6,040 |
6,040 |
+0.00% |
170,800 |
| 2024/9/27 |
6,050 |
6,050 |
6,040 |
6,040 |
+0.00% |
9,100 |
| 2024/9/26 |
6,040 |
6,050 |
6,040 |
6,040 |
+0.00% |
43,400 |
| 2024/9/25 |
6,050 |
6,050 |
6,040 |
6,040 |
+0.00% |
14,100 |
| 2024/9/24 |
6,040 |
6,050 |
6,040 |
6,040 |
+0.17% |
64,900 |
| 2024/9/20 |
6,040 |
6,050 |
6,030 |
6,030 |
+0.00% |
138,400 |
| 2024/9/19 |
6,040 |
6,050 |
6,030 |
6,030 |
-0.33% |
86,100 |
| 2024/9/18 |
6,030 |
6,050 |
6,030 |
6,050 |
+0.17% |
83,800 |
| 2024/9/17 |
6,040 |
6,050 |
6,030 |
6,040 |
+0.17% |
93,900 |
| 2024/9/13 |
6,030 |
6,040 |
6,030 |
6,030 |
+0.00% |
8,800 |
| 2024/9/12 |
6,040 |
6,040 |
6,030 |
6,030 |
+0.00% |
13,000 |
| 2024/9/11 |
6,030 |
6,040 |
6,030 |
6,030 |
+0.00% |
16,400 |
| 2024/9/10 |
6,040 |
6,040 |
6,030 |
6,030 |
+0.00% |
6,800 |
| 2024/9/9 |
6,030 |
6,040 |
6,030 |
6,030 |
+0.00% |
10,600 |
| 2024/9/6 |
6,040 |
6,040 |
6,030 |
6,030 |
-0.17% |
12,100 |
| 2024/9/5 |
6,030 |
6,040 |
6,030 |
6,040 |
+0.17% |
8,300 |
| 2024/9/4 |
6,030 |
6,040 |
6,020 |
6,030 |
-0.17% |
1,091,100 |
| 2024/9/3 |
6,030 |
6,040 |
6,030 |
6,040 |
+0.00% |
20,800 |
| 2024/9/2 |
6,040 |
6,040 |
6,030 |
6,040 |
+0.17% |
10,600 |
| 2024/8/30 |
6,040 |
6,040 |
6,030 |
6,030 |
+0.00% |
45,100 |
| 2024/8/29 |
6,050 |
6,050 |
6,030 |
6,030 |
-0.33% |
1,311,500 |
| 2024/8/28 |
6,050 |
6,050 |
6,040 |
6,050 |
+0.17% |
18,100 |
| 2024/8/27 |
6,050 |
6,050 |
6,040 |
6,040 |
+0.00% |
8,400 |
| 2024/8/26 |
6,040 |
6,060 |
6,040 |
6,040 |
+0.00% |
25,400 |
| 2024/8/23 |
6,050 |
6,060 |
6,040 |
6,040 |
-0.17% |
21,000 |
| 2024/8/22 |
6,050 |
6,050 |
6,040 |
6,050 |
+0.17% |
5,900 |
| 2024/8/21 |
6,050 |
6,060 |
6,040 |
6,040 |
-0.33% |
14,700 |
| 2024/8/20 |
6,050 |
6,060 |
6,050 |
6,060 |
+0.17% |
12,500 |
| 2024/8/19 |
6,060 |
6,060 |
6,040 |
6,050 |
-0.33% |
10,100 |
| 2024/8/16 |
6,040 |
6,070 |
6,040 |
6,070 |
+0.66% |
36,500 |
| 2024/8/15 |
6,050 |
6,050 |
6,030 |
6,030 |
-0.33% |
51,300 |
| 2024/8/14 |
6,050 |
6,070 |
6,040 |
6,050 |
+0.17% |
49,300 |
| 2024/8/13 |
6,040 |
6,060 |
6,040 |
6,040 |
+0.00% |
49,200 |
| 2024/8/9 |
6,050 |
6,060 |
6,030 |
6,040 |
+0.00% |
102,200 |
| 2024/8/8 |
6,030 |
6,050 |
6,030 |
6,040 |
+0.17% |
53,800 |
| 2024/8/7 |
6,030 |
6,070 |
6,030 |
6,030 |
-0.17% |
111,900 |
| 2024/8/6 |
6,040 |
6,040 |
6,030 |
6,040 |
+0.17% |
108,800 |
| 2024/8/5 |
6,040 |
6,050 |
6,030 |
6,030 |
-0.17% |
267,900 |
| 2024/8/2 |
6,040 |
6,060 |
6,040 |
6,040 |
+0.00% |
55,200 |
| 2024/8/1 |
6,050 |
6,060 |
6,040 |
6,040 |
-0.49% |
35,500 |
| 2024/7/31 |
6,040 |
6,120 |
6,040 |
6,070 |
+0.50% |
113,300 |
| 2024/7/30 |
6,040 |
6,060 |
6,040 |
6,040 |
+0.00% |
69,300 |
| 2024/7/29 |
6,050 |
6,060 |
6,040 |
6,040 |
-0.17% |
161,300 |
| 2024/7/26 |
6,050 |
6,060 |
6,050 |
6,050 |
+0.00% |
100,200 |
| 2024/7/25 |
6,050 |
6,060 |
6,050 |
6,050 |
+0.00% |
69,700 |
| 2024/7/24 |
6,050 |
6,060 |
6,050 |
6,050 |
+0.00% |
80,000 |
| 2024/7/23 |
6,060 |
6,060 |
6,050 |
6,050 |
+0.00% |
240,800 |
| 2024/7/22 |
6,050 |
6,060 |
6,050 |
6,050 |
+0.00% |
34,300 |
| 2024/7/19 |
6,060 |
6,060 |
6,050 |
6,050 |
-0.17% |
28,000 |
| 2024/7/18 |
6,050 |
6,060 |
6,050 |
6,060 |
+0.00% |
228,600 |
| 2024/7/17 |
6,050 |
6,060 |
6,040 |
6,060 |
+0.33% |
426,600 |
| 2024/7/16 |
6,050 |
6,050 |
6,040 |
6,040 |
+0.00% |
177,900 |
| 2024/7/12 |
6,040 |
6,050 |
6,040 |
6,040 |
+0.00% |
132,000 |
| 2024/7/11 |
6,040 |
6,050 |
6,040 |
6,040 |
+0.00% |
199,400 |
| 2024/7/10 |
6,040 |
6,050 |
6,040 |
6,040 |
-0.17% |
133,100 |
| 2024/7/9 |
6,050 |
6,050 |
6,040 |
6,050 |
+0.17% |
105,500 |
| 2024/7/8 |
6,040 |
6,050 |
6,040 |
6,040 |
+0.00% |
78,600 |
| 2024/7/5 |
6,040 |
6,050 |
6,040 |
6,040 |
-0.17% |
98,600 |
| 2024/7/4 |
6,050 |
6,050 |
6,040 |
6,050 |
+0.00% |
200,000 |
| 2024/7/3 |
6,050 |
6,060 |
6,040 |
6,050 |
+0.00% |
412,200 |
| 2024/7/2 |
6,040 |
6,050 |
6,040 |
6,050 |
+0.00% |
172,600 |
| 2024/7/1 |
6,050 |
6,060 |
6,040 |
6,050 |
-0.17% |
206,100 |
| 2024/6/28 |
6,050 |
6,060 |
6,050 |
6,060 |
+0.00% |
484,200 |
| 2024/6/27 |
6,050 |
6,060 |
6,040 |
6,060 |
+0.17% |
543,000 |
| 2024/6/26 |
6,040 |
6,050 |
6,040 |
6,050 |
+0.00% |
287,200 |
| 2024/6/25 |
6,040 |
6,050 |
6,040 |
6,050 |
+0.17% |
170,500 |
| 2024/6/24 |
6,040 |
6,050 |
6,040 |
6,040 |
+0.00% |
235,600 |
| 2024/6/21 |
6,040 |
6,050 |
6,040 |
6,040 |
-0.17% |
1,204,600 |
| 2024/6/20 |
6,040 |
6,050 |
6,040 |
6,050 |
+0.17% |
558,500 |
| 2024/6/19 |
6,040 |
6,050 |
6,040 |
6,040 |
+0.17% |
1,877,900 |
| 2024/6/18 |
6,080 |
6,110 |
5,960 |
6,030 |
+5.05% |
2,264,200 |
| 2024/6/17 |
5,700 |
5,780 |
5,580 |
5,740 |
+2.50% |
992,200 |
| 2024/6/14 |
5,520 |
5,600 |
5,510 |
5,600 |
+1.27% |
383,300 |
| 2024/6/13 |
5,480 |
5,560 |
5,460 |
5,530 |
+1.65% |
297,400 |
| 2024/6/12 |
5,510 |
5,560 |
5,440 |
5,440 |
-2.51% |
489,100 |
| 2024/6/11 |
5,480 |
5,590 |
5,480 |
5,580 |
+1.27% |
388,500 |
| 2024/6/10 |
5,400 |
5,510 |
5,390 |
5,510 |
+2.61% |
401,800 |
| 2024/6/7 |
5,420 |
5,490 |
5,350 |
5,370 |
-1.83% |
507,400 |
| 2024/6/6 |
5,400 |
5,500 |
5,370 |
5,470 |
+2.24% |
284,700 |
| 2024/6/5 |
5,400 |
5,480 |
5,350 |
5,350 |
-1.65% |
535,800 |
| 2024/6/4 |
5,300 |
5,560 |
5,190 |
5,440 |
+11.93% |
1,690,200 |
| 2024/5/31 |
4,740 |
4,865 |
4,740 |
4,860 |
+4.07% |
388,900 |
| 2024/5/30 |
4,580 |
4,670 |
4,485 |
4,670 |
+2.64% |
394,300 |
| 2024/5/29 |
4,470 |
4,555 |
4,405 |
4,550 |
+0.89% |
272,300 |
| 2024/5/28 |
4,490 |
4,660 |
4,490 |
4,510 |
+0.67% |
590,900 |
| 2024/5/27 |
4,075 |
4,485 |
4,030 |
4,480 |
+13.85% |
1,075,400 |
| 2024/5/24 |
3,990 |
4,010 |
3,870 |
3,935 |
-1.62% |
347,700 |
| 2024/5/23 |
4,065 |
4,065 |
3,960 |
4,000 |
-2.20% |
430,500 |
| 2024/5/22 |
4,025 |
4,090 |
3,990 |
4,090 |
+1.49% |
316,100 |
| 2024/5/21 |
3,970 |
4,045 |
3,945 |
4,030 |
+3.07% |
300,700 |
| 2024/5/20 |
3,810 |
3,950 |
3,800 |
3,910 |
+1.30% |
206,700 |
| 2024/5/17 |
3,750 |
3,860 |
3,725 |
3,860 |
+3.49% |
191,400 |
| 2024/5/16 |
3,750 |
3,780 |
3,715 |
3,730 |
-1.45% |
138,000 |
| 2024/5/15 |
3,700 |
3,850 |
3,650 |
3,785 |
+3.42% |
532,500 |
| 2024/5/14 |
3,650 |
3,685 |
3,625 |
3,660 |
+0.14% |
605,200 |
| 2024/5/13 |
3,735 |
3,800 |
3,630 |
3,655 |
+4.88% |
1,345,800 |
| 2024/5/10 |
3,485 |
3,485 |
3,485 |
3,485 |
+16.91% |
50,200 |
| 2024/5/9 |
2,945 |
2,985 |
2,924 |
2,981 |
+1.64% |
80,700 |
| 2024/5/8 |
2,866 |
2,948 |
2,862 |
2,933 |
+1.80% |
172,500 |
| 2024/5/7 |
2,876 |
2,930 |
2,858 |
2,881 |
+1.34% |
120,200 |
| 2024/5/2 |
2,780 |
2,844 |
2,780 |
2,843 |
+3.72% |
91,600 |
| 2024/5/1 |
2,700 |
2,754 |
2,684 |
2,741 |
+1.52% |
83,800 |
| 2024/4/30 |
2,630 |
2,710 |
2,630 |
2,700 |
+4.65% |
208,700 |
| 2024/4/26 |
2,694 |
2,705 |
2,572 |
2,580 |
-4.62% |
168,000 |
| 2024/4/25 |
2,771 |
2,784 |
2,677 |
2,705 |
-2.77% |
154,200 |
| 2024/4/24 |
2,755 |
2,798 |
2,741 |
2,782 |
+1.09% |
91,200 |
| 2024/4/23 |
2,754 |
2,778 |
2,743 |
2,752 |
+0.04% |
96,600 |
| 2024/4/22 |
2,749 |
2,782 |
2,700 |
2,751 |
+1.89% |
89,900 |
| 2024/4/19 |
2,800 |
2,800 |
2,676 |
2,700 |
+0.56% |
181,200 |
| 2024/4/18 |
2,688 |
2,695 |
2,658 |
2,685 |
+0.11% |
62,200 |
| 2024/4/17 |
2,740 |
2,740 |
2,674 |
2,682 |
-1.61% |
64,300 |
| 2024/4/16 |
2,736 |
2,743 |
2,700 |
2,726 |
-1.30% |
59,900 |
| 2024/4/15 |
2,760 |
2,781 |
2,737 |
2,762 |
-0.43% |
42,400 |
|
![インフォコム [上場廃止企業] 株価 チャート](/chart/s=4348/volb=1/e=241203.png)
