3,897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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2023/02/03 | 9,710.0 | 9,950.0 | 9,600.0 | 9,690.0 | 1,938.0 | 3,500 |
| 2023/02/02 | 9,670.0 | 9,970.0 | 9,670.0 | 9,790.0 | 1,958.0 | 2,200 |
| 2023/02/01 | 9,760.0 | 10,010.0 | 9,620.0 | 9,630.0 | 1,926.0 | 4,000 |
| 2023/01/31 | 9,650.0 | 9,930.0 | 9,650.0 | 9,900.0 | 1,980.0 | 2,500 |
| 2023/01/30 | 10,000.0 | 10,000.0 | 9,620.0 | 9,700.0 | 1,940.0 | 3,400 |
| 2023/01/27 | 10,020.0 | 10,020.0 | 10,020.0 | 10,020.0 | 2,004.0 | 400 |
| 2023/01/26 | 9,780.0 | 10,200.0 | 9,780.0 | 10,020.0 | 2,004.0 | 2,700 |
| 2023/01/25 | 9,730.0 | 9,980.0 | 9,660.0 | 9,780.0 | 1,956.0 | 4,700 |
| 2023/01/24 | 10,190.0 | 10,280.0 | 9,880.0 | 9,880.0 | 1,976.0 | 3,100 |
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。
