6,213円
ＩＮＦＯＲＩＣＨの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 8,840.0 | 9,220.0 | 8,840.0 | 9,220.0 | 1,844.0 | 1,900 |
| 2023/03/03 | 8,950.0 | 9,040.0 | 8,770.0 | 8,810.0 | 1,762.0 | 4,000 |
| 2023/03/02 | 8,950.0 | 8,950.0 | 8,760.0 | 8,820.0 | 1,764.0 | 4,600 |
| 2023/03/01 | 8,920.0 | 9,070.0 | 8,900.0 | 8,910.0 | 1,782.0 | 3,500 |
| 2023/02/28 | 9,490.0 | 9,490.0 | 9,020.0 | 9,020.0 | 1,804.0 | 2,500 |
| 2023/02/27 | 9,540.0 | 9,740.0 | 9,250.0 | 9,500.0 | 1,900.0 | 3,300 |
| 2023/02/24 | 9,900.0 | 10,000.0 | 9,400.0 | 9,680.0 | 1,936.0 | 6,000 |
| 2023/02/22 | 9,080.0 | 9,850.0 | 9,080.0 | 9,850.0 | 1,970.0 | 4,100 |
| 2023/02/21 | 8,770.0 | 9,200.0 | 8,750.0 | 9,200.0 | 1,840.0 | 5,100 |
| 2023/02/20 | 8,870.0 | 9,010.0 | 8,650.0 | 8,810.0 | 1,762.0 | 5,200 |
| 2023/02/17 | 9,330.0 | 9,390.0 | 9,150.0 | 9,170.0 | 1,834.0 | 2,200 |
| 2023/02/16 | 9,390.0 | 9,540.0 | 9,360.0 | 9,510.0 | 1,902.0 | 1,300 |
| 2023/02/15 | 9,530.0 | 9,740.0 | 9,020.0 | 9,690.0 | 1,938.0 | 7,900 |
| 2023/02/14 | 9,420.0 | 9,630.0 | 9,140.0 | 9,630.0 | 1,926.0 | 5,600 |
| 2023/02/13 | 9,810.0 | 9,900.0 | 9,110.0 | 9,270.0 | 1,854.0 | 7,400 |
| 2023/02/10 | 9,950.0 | 10,100.0 | 9,660.0 | 9,810.0 | 1,962.0 | 4,400 |
| 2023/02/09 | 9,880.0 | 10,080.0 | 9,770.0 | 10,020.0 | 2,004.0 | 5,000 |
| 2023/02/08 | 9,980.0 | 10,010.0 | 9,910.0 | 9,960.0 | 1,992.0 | 1,400 |
| 2023/02/07 | 10,130.0 | 10,130.0 | 9,770.0 | 10,050.0 | 2,010.0 | 2,900 |
| 2023/02/06 | 9,750.0 | 10,300.0 | 9,750.0 | 10,260.0 | 2,052.0 | 5,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＩＮＦＯＲＩＣＨの取引履歴を振り返りませんか？
ＩＮＦＯＲＩＣＨの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
