インフォネット
4444グロース/情報･通信業/infoNet inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 913.0 | 913.0 | 902.0 | 907.0 | -6.0 | -0.66% | 1,300 |
| 2026-03-12 | 906.0 | 913.0 | 906.0 | 913.0 | -12.0 | -1.30% | 700 |
| 2026-03-11 | 909.0 | 925.0 | 907.0 | 925.0 | +16.0 | +1.76% | 2,600 |
| 2026-03-10 | 908.0 | 917.0 | 901.0 | 909.0 | +16.0 | +1.79% | 1,900 |
| 2026-03-09 | 914.0 | 914.0 | 860.0 | 893.0 | -21.0 | -2.30% | 5,900 |
| 2026-03-06 | 903.0 | 920.0 | 903.0 | 914.0 | +11.0 | +1.22% | 1,400 |
| 2026-03-05 | 901.0 | 904.0 | 901.0 | 903.0 | +17.0 | +1.92% | 600 |
| 2026-03-04 | 917.0 | 918.0 | 858.0 | 886.0 | -46.0 | -4.94% | 7,500 |
| 2026-03-03 | 930.0 | 934.0 | 924.0 | 932.0 | +2.0 | +0.22% | 900 |
| 2026-03-02 | 930.0 | 938.0 | 920.0 | 930.0 | +6.0 | +0.65% | 2,700 |
| 2026-02-27 | 919.0 | 929.0 | 915.0 | 924.0 | -4.0 | -0.43% | 2,500 |
| 2026-02-26 | 930.0 | 930.0 | 914.0 | 928.0 | +1.0 | +0.11% | 3,400 |
| 2026-02-25 | 917.0 | 930.0 | 917.0 | 927.0 | +10.0 | +1.09% | 500 |
| 2026-02-24 | 917.0 | 920.0 | 913.0 | 917.0 | +5.0 | +0.55% | 1,700 |
| 2026-02-20 | 914.0 | 924.0 | 912.0 | 912.0 | -2.0 | -0.22% | 1,400 |
| 2026-02-19 | 918.0 | 927.0 | 913.0 | 914.0 | -4.0 | -0.44% | 1,300 |
| 2026-02-18 | 920.0 | 924.0 | 918.0 | 918.0 | -2.0 | -0.22% | 1,500 |
| 2026-02-17 | 915.0 | 920.0 | 914.0 | 920.0 | -15.0 | -1.60% | 1,500 |
| 2026-02-16 | 915.0 | 935.0 | 915.0 | 935.0 | +15.0 | +1.63% | 2,500 |
| 2026-02-13 | 925.0 | 930.0 | 920.0 | 920.0 | 0.0 | 0.00% | 2,500 |
| 2026-02-12 | 928.0 | 934.0 | 920.0 | 920.0 | -4.0 | -0.43% | 1,800 |
| 2026-02-10 | 919.0 | 924.0 | 916.0 | 924.0 | +4.0 | +0.43% | 1,200 |
| 2026-02-09 | 908.0 | 930.0 | 908.0 | 920.0 | -3.0 | -0.33% | 2,300 |
| 2026-02-06 | 902.0 | 924.0 | 902.0 | 923.0 | +21.0 | +2.33% | 1,800 |
| 2026-02-05 | 904.0 | 904.0 | 900.0 | 902.0 | -5.0 | -0.55% | 1,100 |
| 2026-02-04 | 907.0 | 907.0 | 907.0 | 907.0 | -7.0 | -0.77% | 700 |
| 2026-02-03 | 898.0 | 914.0 | 898.0 | 914.0 | +6.0 | +0.66% | 800 |
| 2026-02-02 | 909.0 | 920.0 | 908.0 | 908.0 | +8.0 | +0.89% | 600 |
| 2026-01-30 | 900.0 | 901.0 | 900.0 | 900.0 | -1.0 | -0.11% | 800 |
| 2026-01-29 | 911.0 | 912.0 | 897.0 | 901.0 | -9.0 | -0.99% | 2,100 |
| 2026-01-28 | 932.0 | 932.0 | 910.0 | 910.0 | -23.0 | -2.47% | 2,600 |
| 2026-01-27 | 938.0 | 938.0 | 932.0 | 933.0 | +10.0 | +1.08% | 1,900 |
| 2026-01-26 | 938.0 | 938.0 | 923.0 | 923.0 | -7.0 | -0.75% | 1,900 |
| 2026-01-23 | 920.0 | 930.0 | 920.0 | 930.0 | +10.0 | +1.09% | 2,000 |
| 2026-01-22 | 932.0 | 935.0 | 920.0 | 920.0 | -4.0 | -0.43% | 1,600 |
| 2026-01-21 | 921.0 | 934.0 | 921.0 | 924.0 | -9.0 | -0.96% | 1,400 |
| 2026-01-20 | 932.0 | 933.0 | 920.0 | 933.0 | +7.0 | +0.76% | 1,200 |
| 2026-01-19 | 915.0 | 934.0 | 907.0 | 926.0 | +11.0 | +1.20% | 4,000 |
| 2026-01-16 | 937.0 | 937.0 | 915.0 | 915.0 | -17.0 | -1.82% | 2,900 |
| 2026-01-15 | 928.0 | 932.0 | 915.0 | 932.0 | +7.0 | +0.76% | 4,000 |
| 2026-01-14 | 919.0 | 934.0 | 919.0 | 925.0 | +15.0 | +1.65% | 1,100 |
| 2026-01-13 | 931.0 | 931.0 | 910.0 | 910.0 | -9.0 | -0.98% | 3,500 |
| 2026-01-09 | 920.0 | 924.0 | 919.0 | 919.0 | -1.0 | -0.11% | 1,200 |
| 2026-01-08 | 931.0 | 931.0 | 920.0 | 920.0 | -9.0 | -0.97% | 900 |
| 2026-01-07 | 910.0 | 940.0 | 910.0 | 929.0 | +23.0 | +2.54% | 2,900 |
| 2026-01-06 | 890.0 | 906.0 | 890.0 | 906.0 | +15.0 | +1.68% | 2,900 |
| 2026-01-05 | 892.0 | 900.0 | 889.0 | 891.0 | +7.0 | +0.79% | 3,300 |
| 2025-12-30 | 889.0 | 890.0 | 880.0 | 884.0 | -3.0 | -0.34% | 1,800 |
| 2025-12-29 | 850.0 | 887.0 | 848.0 | 887.0 | +37.0 | +4.35% | 5,300 |
| 2025-12-26 | 853.0 | 853.0 | 834.0 | 850.0 | +4.0 | +0.47% | 12,100 |
| 2025-12-25 | 869.0 | 869.0 | 832.0 | 846.0 | -23.0 | -2.65% | 14,000 |
| 2025-12-24 | 880.0 | 880.0 | 856.0 | 869.0 | -6.0 | -0.69% | 7,300 |
| 2025-12-23 | 879.0 | 884.0 | 870.0 | 875.0 | -4.0 | -0.46% | 3,700 |
| 2025-12-22 | 876.0 | 880.0 | 872.0 | 879.0 | 0.0 | 0.00% | 4,800 |
| 2025-12-19 | 882.0 | 882.0 | 877.0 | 879.0 | -1.0 | -0.11% | 2,100 |
| 2025-12-18 | 877.0 | 880.0 | 875.0 | 880.0 | +3.0 | +0.34% | 4,300 |
| 2025-12-17 | 869.0 | 877.0 | 869.0 | 877.0 | +8.0 | +0.92% | 3,400 |
| 2025-12-16 | 862.0 | 877.0 | 862.0 | 869.0 | +8.0 | +0.93% | 5,200 |
| 2025-12-15 | 876.0 | 878.0 | 861.0 | 861.0 | -14.0 | -1.60% | 3,000 |
| 2025-12-12 | 884.0 | 884.0 | 872.0 | 875.0 | -5.0 | -0.57% | 1,900 |
| 2025-12-11 | 888.0 | 888.0 | 875.0 | 880.0 | -4.0 | -0.45% | 2,900 |
| 2025-12-10 | 885.0 | 890.0 | 884.0 | 884.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-09 | 890.0 | 908.0 | 884.0 | 884.0 | -12.0 | -1.34% | 6,300 |
| 2025-12-08 | 901.0 | 902.0 | 891.0 | 896.0 | -2.0 | -0.22% | 1,200 |
| 2025-12-05 | 902.0 | 903.0 | 898.0 | 898.0 | -6.0 | -0.66% | 2,700 |
| 2025-12-04 | 903.0 | 905.0 | 903.0 | 904.0 | +1.0 | +0.11% | 1,300 |
| 2025-12-03 | 898.0 | 909.0 | 898.0 | 903.0 | +8.0 | +0.89% | 2,300 |
| 2025-12-02 | 885.0 | 895.0 | 880.0 | 895.0 | +7.0 | +0.79% | 3,100 |
| 2025-12-01 | 890.0 | 890.0 | 882.0 | 888.0 | +1.0 | +0.11% | 2,300 |
| 2025-11-28 | 868.0 | 887.0 | 868.0 | 887.0 | +17.0 | +1.95% | 4,300 |
| 2025-11-27 | 870.0 | 872.0 | 864.0 | 870.0 | +1.0 | +0.12% | 4,600 |
| 2025-11-26 | 868.0 | 874.0 | 860.0 | 869.0 | +9.0 | +1.05% | 6,100 |
| 2025-11-25 | 882.0 | 882.0 | 860.0 | 860.0 | -7.0 | -0.81% | 9,300 |
| 2025-11-21 | 889.0 | 890.0 | 855.0 | 867.0 | -29.0 | -3.24% | 7,000 |
| 2025-11-20 | 902.0 | 902.0 | 890.0 | 896.0 | 0.0 | 0.00% | 1,900 |
| 2025-11-19 | 888.0 | 899.0 | 886.0 | 896.0 | +7.0 | +0.79% | 2,200 |
| 2025-11-18 | 897.0 | 899.0 | 880.0 | 889.0 | -8.0 | -0.89% | 6,400 |
| 2025-11-17 | 897.0 | 902.0 | 885.0 | 897.0 | -3.0 | -0.33% | 5,600 |
| 2025-11-14 | 902.0 | 915.0 | 900.0 | 900.0 | -15.0 | -1.64% | 9,200 |
| 2025-11-13 | 929.0 | 929.0 | 907.0 | 915.0 | -14.0 | -1.51% | 6,300 |
| 2025-11-12 | 932.0 | 947.0 | 927.0 | 929.0 | -3.0 | -0.32% | 2,600 |
| 2025-11-11 | 944.0 | 950.0 | 918.0 | 932.0 | -12.0 | -1.27% | 4,900 |
| 2025-11-10 | 951.0 | 951.0 | 944.0 | 944.0 | -3.0 | -0.32% | 1,300 |
| 2025-11-07 | 954.0 | 954.0 | 942.0 | 947.0 | -5.0 | -0.53% | 2,500 |
| 2025-11-06 | 955.0 | 959.0 | 950.0 | 952.0 | -7.0 | -0.73% | 1,900 |
| 2025-11-05 | 962.0 | 962.0 | 954.0 | 959.0 | +7.0 | +0.74% | 1,000 |
| 2025-11-04 | 967.0 | 967.0 | 952.0 | 952.0 | -1.0 | -0.10% | 3,000 |
| 2025-10-31 | 958.0 | 958.0 | 953.0 | 953.0 | -5.0 | -0.52% | 900 |
| 2025-10-30 | 955.0 | 958.0 | 951.0 | 958.0 | -4.0 | -0.42% | 3,200 |
| 2025-10-29 | 963.0 | 968.0 | 960.0 | 962.0 | -3.0 | -0.31% | 2,600 |
| 2025-10-28 | 974.0 | 974.0 | 962.0 | 965.0 | +3.0 | +0.31% | 2,500 |
| 2025-10-27 | 976.0 | 976.0 | 962.0 | 962.0 | -11.0 | -1.13% | 2,900 |
| 2025-10-24 | 963.0 | 973.0 | 962.0 | 973.0 | +10.0 | +1.04% | 1,400 |
| 2025-10-23 | 966.0 | 969.0 | 963.0 | 963.0 | -11.0 | -1.13% | 2,000 |
| 2025-10-22 | 968.0 | 975.0 | 965.0 | 974.0 | +9.0 | +0.93% | 1,200 |
| 2025-10-21 | 979.0 | 979.0 | 964.0 | 965.0 | -16.0 | -1.63% | 3,300 |
| 2025-10-20 | 983.0 | 987.0 | 969.0 | 981.0 | +11.0 | +1.13% | 3,400 |
| 2025-10-17 | 975.0 | 976.0 | 969.0 | 970.0 | -6.0 | -0.61% | 3,800 |
| 2025-10-16 | 989.0 | 989.0 | 976.0 | 976.0 | -3.0 | -0.31% | 2,500 |
| 2025-10-15 | 978.0 | 987.0 | 978.0 | 979.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-14 | 981.0 | 989.0 | 977.0 | 979.0 | -2.0 | -0.20% | 2,600 |
| 2025-10-10 | 981.0 | 991.0 | 978.0 | 981.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-09 | 985.0 | 1,000.0 | 978.0 | 981.0 | -8.0 | -0.81% | 3,100 |
| 2025-10-08 | 1,000.0 | 1,000.0 | 977.0 | 989.0 | -11.0 | -1.10% | 5,100 |
| 2025-10-07 | 974.0 | 1,000.0 | 974.0 | 1,000.0 | +26.0 | +2.67% | 3,900 |
| 2025-10-06 | 997.0 | 1,000.0 | 971.0 | 974.0 | -24.0 | -2.40% | 9,600 |
| 2025-10-03 | 983.0 | 1,019.0 | 983.0 | 998.0 | +13.0 | +1.32% | 4,100 |
| 2025-10-02 | 1,006.0 | 1,020.0 | 985.0 | 985.0 | -9.0 | -0.91% | 5,500 |
| 2025-10-01 | 1,026.0 | 1,026.0 | 986.0 | 994.0 | -32.0 | -3.12% | 10,000 |
| 2025-09-30 | 1,051.0 | 1,051.0 | 1,025.0 | 1,026.0 | -27.0 | -2.56% | 4,900 |
| 2025-09-29 | 1,033.0 | 1,090.0 | 1,012.0 | 1,053.0 | -95.0 | -8.28% | 25,600 |
| 2025-09-26 | 1,144.0 | 1,148.0 | 1,127.0 | 1,148.0 | +23.0 | +2.04% | 15,900 |
| 2025-09-25 | 1,119.0 | 1,131.0 | 1,119.0 | 1,125.0 | +4.0 | +0.36% | 7,600 |
| 2025-09-24 | 1,125.0 | 1,125.0 | 1,110.0 | 1,121.0 | +26.0 | +2.37% | 11,900 |
| 2025-09-22 | 1,112.0 | 1,112.0 | 1,087.0 | 1,095.0 | +9.0 | +0.83% | 5,900 |
| 2025-09-19 | 1,113.0 | 1,113.0 | 1,086.0 | 1,086.0 | +3.0 | +0.28% | 3,700 |
| 2025-09-18 | 1,087.0 | 1,099.0 | 1,080.0 | 1,083.0 | -2.0 | -0.18% | 6,800 |
| 2025-09-17 | 1,091.0 | 1,124.0 | 1,082.0 | 1,085.0 | -6.0 | -0.55% | 14,100 |
| 2025-09-16 | 1,100.0 | 1,100.0 | 1,089.0 | 1,091.0 | -9.0 | -0.82% | 7,800 |
| 2025-09-12 | 1,086.0 | 1,110.0 | 1,086.0 | 1,100.0 | — | — | 2,900 |
直近120営業日分を表示