！決算発表予定日 2024/05/14
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,121 | 1,166 | 1,105 | 1,160 | +30 | +2.7 | 50,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,057 | 1,182 | 1,057 | 1,130 | +63 | +5.9 | 34,000 |
| 4/19 | 1,129 | 1,148 | 1,058 | 1,067 | -76 | -6.7 | 43,300 |
| 4/12 | 1,133 | 1,335 | 1,130 | 1,143 | +7 | +0.6 | 100,100 |
| 4/5 | 1,218 | 1,224 | 1,100 | 1,136 | -91 | -7.4 | 53,400 |
| 3/29 | 1,275 | 1,282 | 1,200 | 1,227 | -48 | -3.8 | 44,100 |
| 3/22 | 1,238 | 1,320 | 1,227 | 1,275 | +31 | +2.5 | 66,000 |
| 3/15 | 1,267 | 1,297 | 1,211 | 1,244 | -53 | -4.1 | 99,200 |
| 3/8 | 1,345 | 1,424 | 1,271 | 1,297 | -77 | -5.6 | 203,800 |
| 3/1 | 1,425 | 1,470 | 1,360 | 1,374 | -12 | -0.9 | 228,500 |
| 2/22 | 1,440 | 1,513 | 1,358 | 1,386 | -24 | -1.7 | 319,900 |
| 2/16 | 1,488 | 1,532 | 1,342 | 1,410 | -48 | -3.3 | 362,600 |
| 2/9 | 1,352 | 1,598 | 1,351 | 1,458 | +98 | +7.2 | 958,500 |
| 2/2 | 1,183 | 1,542 | 1,171 | 1,360 | +160 | +13.3 | 3,527,800 |
| 1/26 | 1,020 | 1,396 | 1,020 | 1,200 | +185 | +18.2 | 1,923,800 |
| 1/19 | 1,024 | 1,040 | 1,005 | 1,015 | -9 | -0.9 | 48,400 |
| 1/12 | 1,029 | 1,063 | 1,002 | 1,024 | -5 | -0.5 | 41,500 |
| 1/5 | 1,048 | 1,105 | 1,020 | 1,029 | -29 | -2.7 | 37,700 |
| 12/29 | 1,085 | 1,085 | 1,003 | 1,058 | -47 | -4.3 | 133,500 |
| 12/22 | 913 | 1,345 | 885 | 1,105 | +210 | +23.5 | 2,273,500 |
| 12/15 | 1,019 | 1,033 | 875 | 895 | -115 | -11.4 | 99,000 |
| 12/8 | 1,140 | 1,140 | 1,002 | 1,010 | -112 | -10.0 | 76,700 |
| 12/1 | 1,160 | 1,186 | 1,107 | 1,122 | -38 | -3.3 | 38,400 |
| 11/24 | 1,196 | 1,204 | 1,134 | 1,160 | -36 | -3.0 | 42,600 |
| 11/17 | 1,259 | 1,286 | 1,115 | 1,196 | -62 | -4.9 | 67,200 |
| 11/10 | 1,280 | 1,329 | 1,240 | 1,258 | -22 | -1.7 | 34,100 |
| 11/2 | 1,266 | 1,308 | 1,243 | 1,280 | +5 | +0.4 | 37,300 |
| 10/27 | 1,250 | 1,300 | 1,174 | 1,275 | +25 | +2.0 | 71,600 |
| 10/20 | 1,249 | 1,294 | 1,218 | 1,250 | -6 | -0.5 | 70,700 |
| 10/13 | 1,351 | 1,376 | 1,250 | 1,256 | -91 | -6.8 | 66,000 |
| 10/6 | 1,465 | 1,477 | 1,288 | 1,347 | -118 | -8.1 | 101,900 |
▶︎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