4444東証G信用
業種 情報・通信業
インフォネット 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,870 (23/06/21) | 875 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,598 (24/02/08) | 1,002 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,156 | 1,165 | 1,142 | 1,145 | -11 | -1.0 | 1,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,130 | 1,165 | 1,106 | 1,156 | +23 | +2.0 | 5,300 |
| 5/29 | 1,157 | 1,157 | 1,132 | 1,133 | -24 | -2.1 | 2,600 |
| 5/28 | 1,169 | 1,178 | 1,147 | 1,157 | -21 | -1.8 | 2,400 |
| 5/27 | 1,194 | 1,194 | 1,159 | 1,178 | +14 | +1.2 | 3,600 |
| 5/24 | 1,151 | 1,183 | 1,130 | 1,164 | -3 | -0.3 | 7,300 |
| 5/23 | 1,188 | 1,190 | 1,158 | 1,167 | -11 | -0.9 | 4,400 |
| 5/22 | 1,168 | 1,187 | 1,162 | 1,178 | +17 | +1.5 | 3,600 |
| 5/21 | 1,230 | 1,239 | 1,161 | 1,161 | -61 | -5.0 | 6,600 |
| 5/20 | 1,195 | 1,241 | 1,195 | 1,222 | +25 | +2.1 | 6,000 |
| 5/17 | 1,221 | 1,222 | 1,180 | 1,197 | -28 | -2.3 | 11,300 |
| 5/16 | 1,238 | 1,245 | 1,210 | 1,225 | -23 | -1.8 | 8,400 |
| 5/15 | 1,270 | 1,277 | 1,235 | 1,248 | +38 | +3.1 | 31,000 |
| 5/14 | 1,160 | 1,210 | 1,160 | 1,210 | +44 | +3.8 | 17,900 |
| 5/13 | 1,169 | 1,185 | 1,160 | 1,166 | -3 | -0.3 | 3,600 |
| 5/10 | 1,157 | 1,170 | 1,144 | 1,169 | -5 | -0.4 | 5,300 |
| 5/9 | 1,190 | 1,193 | 1,174 | 1,174 | -5 | -0.4 | 1,900 |
| 5/8 | 1,160 | 1,180 | 1,158 | 1,179 | +16 | +1.4 | 5,500 |
| 5/7 | 1,180 | 1,210 | 1,160 | 1,163 | +3 | +0.3 | 6,800 |
| 5/2 | 1,131 | 1,166 | 1,131 | 1,160 | +23 | +2.0 | 16,600 |
| 5/1 | 1,154 | 1,154 | 1,135 | 1,137 | -28 | -2.4 | 5,500 |
| 4/30 | 1,121 | 1,165 | 1,105 | 1,165 | +35 | +3.1 | 12,100 |
| 4/26 | 1,182 | 1,182 | 1,130 | 1,130 | -29 | -2.5 | 4,200 |
| 4/25 | 1,151 | 1,159 | 1,140 | 1,159 | -7 | -0.6 | 6,300 |
| 4/24 | 1,111 | 1,170 | 1,104 | 1,166 | +76 | +7.0 | 11,800 |
| 4/23 | 1,106 | 1,116 | 1,090 | 1,090 | -13 | -1.2 | 2,600 |
| 4/22 | 1,057 | 1,117 | 1,057 | 1,103 | +36 | +3.4 | 9,100 |
| 4/19 | 1,115 | 1,115 | 1,058 | 1,067 | -59 | -5.2 | 13,100 |
| 4/18 | 1,105 | 1,126 | 1,095 | 1,126 | +31 | +2.8 | 4,500 |
| 4/17 | 1,104 | 1,110 | 1,090 | 1,095 | -15 | -1.4 | 5,000 |
| 4/16 | 1,148 | 1,148 | 1,099 | 1,110 | -14 | -1.3 | 10,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて