(株)ＩＮＦＯＲＩＣＨの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,625（2025年2月13日）
- 年初来安値
- 2,050（2025年11月19日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 2,313 | 2,331 | 2,275 | 2,300 | 47,200 | 2,300 |
| 2025/12/4 | 2,293 | 2,340 | 2,273 | 2,323 | 74,000 | 2,323 |
| 2025/12/3 | 2,245 | 2,312 | 2,241 | 2,303 | 92,700 | 2,303 |
| 2025/12/2 | 2,270 | 2,319 | 2,265 | 2,275 | 70,100 | 2,275 |
| 2025/12/1 | 2,294 | 2,315 | 2,276 | 2,283 | 91,100 | 2,283 |
| 2025/11/28 | 2,301 | 2,329 | 2,272 | 2,272 | 106,700 | 2,272 |
| 2025/11/27 | 2,295 | 2,345 | 2,295 | 2,301 | 101,900 | 2,301 |
| 2025/11/26 | 2,323 | 2,331 | 2,250 | 2,295 | 182,100 | 2,295 |
| 2025/11/25 | 2,160 | 2,379 | 2,160 | 2,350 | 324,900 | 2,350 |
| 2025/11/21 | 2,113 | 2,172 | 2,105 | 2,160 | 245,700 | 2,160 |
| 2025/11/20 | 2,152 | 2,196 | 2,117 | 2,153 | 294,300 | 2,153 |
| 2025/11/19 | 2,214 | 2,235 | 2,050 | 2,125 | 233,800 | 2,125 |
| 2025/11/18 | 2,215 | 2,273 | 2,137 | 2,144 | 359,900 | 2,144 |
| 2025/11/17 | 2,300 | 2,310 | 2,186 | 2,227 | 428,000 | 2,227 |
| 2025/11/14 | 2,350 | 2,388 | 2,300 | 2,310 | 391,100 | 2,310 |
| 2025/11/13 | 2,494 | 2,613 | 2,353 | 2,380 | 1,059,800 | 2,380 |
| 2025/11/12 | 2,556 | 2,591 | 2,523 | 2,564 | 310,600 | 2,564 |
| 2025/11/11 | 2,516 | 2,610 | 2,473 | 2,597 | 319,500 | 2,597 |
| 2025/11/10 | 2,527 | 2,537 | 2,490 | 2,516 | 139,200 | 2,516 |
| 2025/11/7 | 2,490 | 2,577 | 2,470 | 2,577 | 171,700 | 2,577 |
1〜20/243件
