KabuInsight

インターネットインフィニティー

6545
グロース/サービス業/internet infinity 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
2026-03-13800.0819.0794.0819.0+10.0+1.24%30,100
2026-03-12773.0817.0773.0809.0+37.0+4.79%47,900
2026-03-11769.0777.0767.0772.0+8.0+1.05%19,700
2026-03-10760.0768.0757.0764.0+21.0+2.83%12,400
2026-03-09746.0757.0739.0743.0-19.0-2.49%20,700
2026-03-06732.0767.0732.0762.0+17.0+2.28%15,800
2026-03-05745.0747.0738.0745.0+20.0+2.76%10,100
2026-03-04750.0750.0712.0725.0-30.0-3.97%28,200
2026-03-03765.0769.0754.0755.0-4.0-0.53%13,800
2026-03-02752.0765.0747.0759.0+3.0+0.40%19,300
2026-02-27733.0757.0733.0756.0+17.0+2.30%25,500
2026-02-26731.0741.0730.0739.0-4.0-0.54%16,800
2026-02-25775.0777.0724.0743.0-27.0-3.51%104,400
2026-02-24733.0770.0733.0770.0+41.0+5.62%32,900
2026-02-20707.0733.0699.0729.0+25.0+3.55%24,600
2026-02-19706.0709.0700.0704.00.00.00%11,800
2026-02-18688.0709.0675.0704.0+20.0+2.92%34,200
2026-02-17688.0690.0664.0684.0-4.0-0.58%21,100
2026-02-16705.0705.0668.0688.0+3.0+0.44%48,200
2026-02-13692.0692.0651.0685.0-7.0-1.01%14,400
2026-02-12696.0698.0665.0692.0-2.0-0.29%24,600
2026-02-10702.0703.0694.0694.0-4.0-0.57%12,300
2026-02-09701.0702.0698.0698.0-2.0-0.29%4,100
2026-02-06700.0700.0698.0700.00.00.00%4,000
2026-02-05699.0702.0697.0700.0+4.0+0.57%5,400
2026-02-04697.0699.0696.0696.0-1.0-0.14%2,900
2026-02-03704.0705.0694.0697.0+2.0+0.29%6,900
2026-02-02697.0706.0695.0695.0+1.0+0.14%4,200
2026-01-30694.0702.0682.0694.00.00.00%7,000
2026-01-29692.0694.0680.0694.0+2.0+0.29%3,700
2026-01-28703.0706.0692.0692.0-6.0-0.86%4,100
2026-01-27674.0705.0674.0698.0+24.0+3.56%12,200
2026-01-26695.0700.0674.0674.0-27.0-3.85%21,200
2026-01-23696.0701.0688.0701.0+11.0+1.59%8,400
2026-01-22679.0695.0675.0690.0+21.0+3.14%14,900
2026-01-21671.0679.0666.0669.0-11.0-1.62%9,600
2026-01-20696.0697.0664.0680.0-18.0-2.58%27,600
2026-01-19698.0698.0678.0698.00.00.00%23,800
2026-01-16696.0701.0690.0698.0-5.0-0.71%11,500
2026-01-15695.0725.0688.0703.0+14.0+2.03%42,000
2026-01-14684.0691.0680.0689.0+4.0+0.58%8,600
2026-01-13688.0688.0677.0685.0+11.0+1.63%8,800
2026-01-09682.0683.0671.0674.0-8.0-1.17%10,000
2026-01-08681.0683.0680.0682.0+1.0+0.15%5,100
2026-01-07679.0681.0670.0681.0+8.0+1.19%9,700
2026-01-06674.0679.0665.0673.0-5.0-0.74%13,500
2026-01-05685.0694.0665.0678.0+23.0+3.51%40,500
2025-12-30637.0657.0632.0655.0+21.0+3.31%16,100
2025-12-29642.0644.0634.0634.0+2.0+0.32%8,100
2025-12-26634.0644.0618.0632.0+2.0+0.32%25,600
2025-12-25630.0631.0620.0630.0-2.0-0.32%11,300
2025-12-24641.0641.0623.0632.0-9.0-1.40%21,200
2025-12-23648.0650.0636.0641.0-7.0-1.08%18,700
2025-12-22650.0650.0638.0648.0+8.0+1.25%11,600
2025-12-19649.0650.0637.0640.0-1.0-0.16%9,200
2025-12-18647.0649.0640.0641.0-5.0-0.77%5,800
2025-12-17648.0651.0644.0646.0-2.0-0.31%5,000
2025-12-16652.0657.0646.0648.0-8.0-1.22%6,800
2025-12-15645.0658.0645.0656.0+18.0+2.82%15,300
2025-12-12626.0639.0626.0638.0+19.0+3.07%15,000
2025-12-11627.0627.0619.0619.0-9.0-1.43%5,300
2025-12-10625.0628.0621.0628.0+9.0+1.45%2,100
2025-12-09624.0628.0615.0619.0-5.0-0.80%8,400
2025-12-08619.0625.0619.0624.0+5.0+0.81%5,000
2025-12-05620.0623.0617.0619.0+3.0+0.49%3,600
2025-12-04620.0623.0616.0616.0-2.0-0.32%3,200
2025-12-03617.0618.0612.0618.0+6.0+0.98%2,500
2025-12-02625.0625.0612.0612.0-9.0-1.45%4,500
2025-12-01623.0628.0619.0621.0+3.0+0.49%9,900
2025-11-28617.0618.0613.0618.0+2.0+0.32%7,400
2025-11-27617.0617.0611.0616.0+4.0+0.65%4,200
2025-11-26612.0612.0605.0612.0+6.0+0.99%4,800
2025-11-25608.0613.0599.0606.00.00.00%20,800
2025-11-21620.0620.0596.0606.0-12.0-1.94%33,700
2025-11-20623.0626.0618.0618.0-5.0-0.80%15,500
2025-11-19631.0631.0621.0623.0-8.0-1.27%6,500
2025-11-18640.0640.0624.0631.0-6.0-0.94%15,900
2025-11-17640.0640.0627.0637.0+6.0+0.95%8,800
2025-11-14633.0638.0631.0631.0-2.0-0.32%7,400
2025-11-13636.0639.0631.0633.0-4.0-0.63%5,300
2025-11-12626.0648.0622.0637.0+11.0+1.76%14,200
2025-11-11627.0629.0625.0626.0-1.0-0.16%2,900
2025-11-10629.0630.0625.0627.0-1.0-0.16%5,000
2025-11-07632.0632.0626.0628.0-11.0-1.72%3,600
2025-11-06624.0645.0624.0639.0+15.0+2.40%6,500
2025-11-05632.0632.0620.0624.0-8.0-1.27%5,100
2025-11-04636.0636.0629.0632.0-3.0-0.47%5,600
2025-10-31625.0635.0625.0635.0+10.0+1.60%3,900
2025-10-30630.0630.0625.0625.0-5.0-0.79%6,400
2025-10-29637.0638.0627.0630.0-6.0-0.94%5,900
2025-10-28645.0646.0636.0636.0-6.0-0.93%4,400
2025-10-27634.0646.0634.0642.0+1.0+0.16%5,500
2025-10-24635.0642.0635.0641.0+4.0+0.63%5,600
2025-10-23637.0650.0634.0637.0-9.0-1.39%10,100
2025-10-22643.0653.0642.0646.0+5.0+0.78%4,100
2025-10-21637.0642.0628.0641.0+14.0+2.23%11,100
2025-10-20638.0644.0626.0627.0-9.0-1.42%11,600
2025-10-17613.0649.0613.0636.0+24.0+3.92%17,500
2025-10-16623.0628.0612.0612.0-13.0-2.08%13,200
2025-10-15613.0635.0613.0625.0+13.0+2.12%11,100
2025-10-14626.0626.0603.0612.0-24.0-3.77%27,700
2025-10-10649.0649.0636.0636.0-13.0-2.00%8,300
2025-10-09654.0655.0645.0649.0-1.0-0.15%6,000
2025-10-08656.0656.0650.0650.0-6.0-0.91%6,400
2025-10-07638.0656.0636.0656.0+22.0+3.47%18,300
2025-10-06650.0650.0633.0634.0-1.0-0.16%12,600
2025-10-03640.0647.0635.0635.0-6.0-0.94%6,700
2025-10-02643.0645.0637.0641.0-1.0-0.16%5,400
2025-10-01646.0646.0640.0642.0-4.0-0.62%4,100
2025-09-30644.0647.0640.0646.0+2.0+0.31%9,200
2025-09-29652.0652.0642.0644.0-8.0-1.23%9,800
2025-09-26650.0652.0646.0652.0+6.0+0.93%6,000
2025-09-25645.0651.0645.0646.0+1.0+0.16%4,900
2025-09-24658.0658.0645.0645.0-9.0-1.38%11,800
2025-09-22655.0659.0650.0654.0-1.0-0.15%8,500
2025-09-19663.0663.0652.0655.00.00.00%10,900
2025-09-18661.0665.0655.0655.00.00.00%5,600
2025-09-17665.0666.0652.0655.0-15.0-2.24%11,800
2025-09-16655.0680.0650.0670.0+34.0+5.35%44,000
2025-09-12639.0640.0635.0636.0——3,000

直近120営業日分を表示