インフラックスNVの株価時系列・推移
- 52週高値
- 2.95（2026/5/7）
- 52週安値
- 0.80（2026/2/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 1.55 | 1.70 | 1.55 | 1.60 | 740,708 | 1.60 |
| 2026/10/8 | 1.55 | 1.60 | 1.47 | 1.53 | 1,141,896 | 1.53 |
| 2026/10/7 | 1.60 | 1.60 | 1.55 | 1.56 | 460,353 | 1.56 |
| 2026/10/6 | 1.69 | 1.78 | 1.57 | 1.58 | 720,672 | 1.58 |
| 2026/10/5 | 1.70 | 1.72 | 1.65 | 1.68 | 701,007 | 1.68 |
| 2026/10/2 | 1.74 | 1.80 | 1.72 | 1.72 | 422,162 | 1.72 |
| 2026/10/1 | 1.83 | 1.86 | 1.71 | 1.71 | 369,955 | 1.71 |
| 2026/9/30 | 1.87 | 1.89 | 1.80 | 1.80 | 302,499 | 1.80 |
| 2026/9/29 | 1.83 | 1.89 | 1.80 | 1.85 | 268,404 | 1.85 |
| 2026/9/28 | 1.88 | 1.95 | 1.80 | 1.82 | 426,389 | 1.82 |
| 2026/9/25 | 1.94 | 2.04 | 1.87 | 1.89 | 399,901 | 1.89 |
| 2026/9/24 | 1.97 | 2.02 | 1.89 | 1.93 | 510,186 | 1.93 |
| 2026/9/23 | 2.08 | 2.09 | 1.96 | 1.96 | 564,758 | 1.96 |
| 2026/9/22 | 2.12 | 2.19 | 2.04 | 2.08 | 571,246 | 2.08 |
| 2026/9/21 | 2.11 | 2.19 | 2.07 | 2.12 | 345,149 | 2.12 |
| 2026/9/18 | 2.07 | 2.11 | 2.03 | 2.09 | 292,676 | 2.09 |
| 2026/9/17 | 2.05 | 2.10 | 1.98 | 2.06 | 657,951 | 2.06 |
| 2026/9/16 | 2.02 | 2.07 | 1.99 | 2.04 | 821,206 | 2.04 |
| 2026/9/15 | 2.12 | 2.17 | 1.99 | 2.02 | 579,599 | 2.02 |
| 2026/9/14 | 2.15 | 2.20 | 2.10 | 2.12 | 545,790 | 2.12 |
1〜20/250件
