！決算発表予定日 2025/02/13
9338東証G信用
業種 サービス業
ＩＮＦＯＲＩＣＨ 株価時系列データ
PTS
4,237
円
取引時間外
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,920 (24/03/27) | 2,473 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,920 (24/03/27) | 2,473 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 4,020 | 4,095 | 4,000 | 4,095 | +15 | +0.4 | 278,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/17 | 3,955 | 5,230 | 3,765 | 5,210 | +1,320 | +33.9 | 3,613,300 |
| 11/10 | 3,800 | 4,160 | 3,750 | 3,890 | +195 | +5.3 | 1,431,600 |
| 11/2 | 3,640 | 3,805 | 3,390 | 3,695 | -15 | -0.4 | 1,211,600 |
| 10/27 | 3,665 | 3,815 | 3,260 | 3,710 | -80 | -2.1 | 1,999,700 |
| 10/20 | 4,040 | 4,215 | 3,395 | 3,790 | -320 | -7.8 | 2,365,400 |
| 10/13 | 4,385 | 4,600 | 4,025 | 4,110 | -220 | -5.1 | 1,310,300 |
| 10/6 | 4,310 | 4,570 | 3,975 | 4,330 | +30 | +0.7 | 1,849,900 |
| 9/29 | 4,255 | 4,585 | 4,105 | 4,300 | +45 | +1.1 | 1,909,900 |
| 9/22 | 3,745 | 4,255 | 3,675 | 4,255 | +600 | +16.4 | 1,751,100 |
| 9/15 | 3,510 | 3,955 | 3,410 | 3,655 | +170 | +4.9 | 2,603,800 |
| 9/8 | 3,250 | 3,500 | 3,125 | 3,485 | +285 | +8.9 | 1,723,700 |
| 9/1 | 3,330 | 3,665 | 3,165 | 3,200 | -185 | -5.5 | 2,265,600 |
| 8/25 | 3,500 | 3,975 | 3,280 | 3,385 | -45 | -1.3 | 5,194,500 |
| 8/18 | 2,882 | 3,435 | 2,856 | 3,430 | +1,048 | +44.0 | 2,805,300 |
| 8/10 | 2,332 | 2,440 | 2,209 | 2,382 | +3 | +0.1 | 419,300 |
| 8/4 | 2,470 | 2,600 | 2,333 | 2,379 | -49 | -2.0 | 464,000 |
| 7/28 | 2,310 | 2,444 | 2,245 | 2,428 | +143 | +6.3 | 322,100 |
| 7/21 | 2,149 | 2,428 | 2,133 | 2,285 | +186 | +8.9 | 457,500 |
| 7/14 | 2,203 | 2,363 | 2,030 | 2,099 | -89 | -4.1 | 558,500 |
| 7/7 | 2,222 | 2,464 | 2,120 | 2,188 | -2 | -0.1 | 1,212,900 |
| 6/30 | 1,869 | 2,199 | 1,835 | 2,190 | +304 | +16.1 | 655,200 |
| 6/23 | 1,821 | 1,986 | 1,644 | 1,886 | +86 | +4.8 | 957,100 |
| 6/16 | 1,800 | 1,820 | 1,710 | 1,800 | +32 | +1.8 | 265,400 |
| 6/9 | 1,710 | 1,829 | 1,695 | 1,768 | +68 | +4.0 | 508,200 |
| 6/2 | 1,623 | 1,771 | 1,594 | 1,700 | +150 | +9.7 | 694,600 |
| 5/26 | 1,640 | 1,655 | 1,478 | 1,550 | +60 | +4.0 | 902,700 |
| 5/19 | 1,373 | 1,699 | 1,326 | 1,490 | +259 | +21.0 | 883,600 |
| 5/12 | 1,220 | 1,292 | 1,171 | 1,231 | -2 | -0.2 | 109,200 |
| 5/2 | 1,251 | 1,251 | 1,157 | 1,233 | +29 | +2.4 | 31,600 |
| 4/28 | 1,257 | 1,336 | 1,201 | 1,204 | -78 | -6.1 | 105,900 |
▶︎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
