インフューシステム・ホールディングス (INFU)

INFU
🏛️ アメリカ →
10.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 16.82 17.21 16.55 17.03 0.1M
2021-12-30 16.70 17.07 16.53 16.81 0.0M
2021-12-29 16.60 17.00 16.27 16.82 0.0M
2021-12-28 16.57 16.90 16.48 16.50 0.1M
2021-12-27 16.81 16.96 16.30 16.90 0.0M
2021-12-23 16.64 16.98 16.30 16.91 0.0M
2021-12-22 16.39 16.83 16.04 16.67 0.1M
2021-12-21 16.55 17.03 16.33 16.61 0.1M
2021-12-20 16.16 16.42 15.95 16.27 0.0M
2021-12-17 16.06 16.62 15.84 16.46 0.1M
2021-12-16 17.00 17.00 16.03 16.13 0.1M
2021-12-15 16.77 17.23 16.40 17.03 0.1M
2021-12-14 16.76 17.19 16.36 17.00 0.1M
2021-12-13 17.17 17.33 16.53 17.01 0.0M
2021-12-10 17.33 17.42 16.72 17.10 0.1M
2021-12-09 17.31 18.00 17.24 17.36 0.1M
2021-12-08 16.89 17.84 16.47 17.50 0.1M
2021-12-07 16.30 16.90 15.99 16.73 0.1M
2021-12-06 16.17 16.43 15.35 16.17 0.0M
2021-12-03 16.06 16.49 15.11 15.94 0.1M
2021-12-02 15.90 16.04 15.47 16.01 0.1M
2021-12-01 16.86 17.29 15.69 15.99 0.1M
2021-11-30 17.08 17.67 16.45 16.55 0.1M
2021-11-29 17.16 17.49 16.81 17.10 0.1M
2021-11-26 17.36 17.75 16.80 17.07 0.1M
2021-11-24 17.75 18.17 17.44 17.81 0.0M
2021-11-23 17.54 18.08 17.52 17.75 0.1M
2021-11-22 17.80 18.36 16.99 17.69 0.2M
2021-11-19 19.14 19.14 17.62 17.87 0.1M
2021-11-18 18.62 18.65 18.14 18.47 0.1M
2021-11-17 17.62 18.62 17.35 18.50 0.1M
2021-11-16 17.48 18.09 17.05 17.78 0.1M
2021-11-15 15.10 17.86 15.02 17.85 0.1M
2021-11-12 16.56 16.74 15.63 15.95 0.1M
2021-11-11 16.45 16.75 16.29 16.54 0.1M
2021-11-10 15.65 16.54 15.50 16.53 0.1M
2021-11-09 16.26 16.33 15.74 15.75 0.1M
2021-11-08 16.53 16.97 16.12 16.26 0.0M
2021-11-05 16.70 16.70 15.93 16.58 0.1M
2021-11-04 16.75 16.93 16.38 16.64 0.1M
2021-11-03 16.02 16.87 15.89 16.86 0.1M
2021-11-02 16.57 16.65 15.77 16.09 0.1M
2021-11-01 16.81 17.00 15.94 16.37 0.1M
2021-10-29 15.71 16.78 15.63 16.63 0.1M
2021-10-28 14.90 15.67 14.78 15.63 0.1M
2021-10-27 14.95 15.00 14.81 14.85 0.0M
2021-10-26 14.54 15.02 14.22 14.97 0.1M
2021-10-25 14.39 14.87 14.32 14.51 0.1M
2021-10-22 14.40 14.53 14.22 14.39 0.0M
2021-10-21 14.00 14.61 13.83 14.41 0.1M
2021-10-20 13.30 14.29 13.30 14.06 0.2M
2021-10-19 13.13 13.30 13.03 13.24 0.1M
2021-10-18 12.89 13.16 12.89 13.10 0.1M
2021-10-15 13.07 13.09 12.76 12.87 0.1M
2021-10-14 12.72 13.17 12.71 12.90 0.2M
2021-10-13 13.01 13.01 12.68 12.75 0.0M
2021-10-12 13.00 13.00 12.70 12.83 0.1M
2021-10-11 13.31 13.42 12.90 13.07 0.0M
2021-10-08 13.60 13.60 13.01 13.23 0.1M
2021-10-07 13.35 13.70 13.35 13.51 0.0M
2021-10-06 13.28 13.48 13.07 13.39 0.1M
2021-10-05 13.21 13.56 12.98 13.33 0.1M
2021-10-04 13.45 13.57 12.86 13.28 0.1M
2021-10-01 13.00 13.55 12.69 13.45 0.1M
2021-09-30 13.16 13.26 12.80 13.03 0.1M
2021-09-29 13.21 13.33 13.01 13.14 0.1M
2021-09-28 12.93 13.36 12.73 13.12 0.1M
2021-09-27 13.00 13.02 12.80 12.96 0.2M
2021-09-24 13.15 13.47 13.02 13.02 0.1M
2021-09-23 12.93 13.44 12.90 13.13 0.1M
2021-09-22 12.74 13.14 12.70 12.88 0.1M
2021-09-21 12.94 12.94 12.51 12.74 0.1M
2021-09-20 12.82 12.93 12.55 12.85 0.2M
2021-09-17 13.41 13.61 12.76 12.87 0.3M
2021-09-16 13.48 13.81 13.30 13.55 0.1M
2021-09-15 13.59 13.72 13.33 13.45 0.1M
2021-09-14 14.03 14.20 13.52 13.54 0.1M
2021-09-13 13.90 14.14 13.85 13.93 0.1M
2021-09-10 13.85 14.06 13.52 13.72 0.1M
2021-09-09 13.74 14.20 13.65 13.74 0.1M
2021-09-08 13.89 14.09 13.55 13.66 0.1M
2021-09-07 14.07 14.49 13.86 13.89 0.1M
2021-09-03 14.39 14.41 14.11 14.11 0.1M
2021-09-02 14.35 14.63 14.25 14.30 0.0M
2021-09-01 14.27 14.65 14.27 14.41 0.0M
2021-08-31 14.25 14.37 13.99 14.25 0.1M
2021-08-30 14.23 14.47 14.01 14.13 0.1M
2021-08-27 14.62 14.84 14.20 14.23 0.2M
2021-08-26 14.71 14.89 14.45 14.50 0.1M
2021-08-25 15.03 15.15 14.80 14.85 0.1M
2021-08-24 14.77 15.39 14.65 15.18 0.1M
2021-08-23 15.33 15.46 14.55 14.86 0.2M
2021-08-20 14.80 15.40 14.73 15.33 0.1M
2021-08-19 14.74 15.31 14.60 14.83 0.1M
2021-08-18 15.01 15.15 14.71 14.98 0.2M
2021-08-17 14.98 15.61 14.98 15.13 0.1M
2021-08-16 15.18 15.47 14.65 15.16 0.1M
2021-08-13 15.00 15.52 15.00 15.25 0.2M
2021-08-12 17.24 17.38 14.06 14.80 0.7M
2021-08-11 19.76 19.90 18.81 19.16 0.0M
2021-08-10 19.80 20.25 19.60 19.83 0.1M
2021-08-09 20.00 20.39 19.88 19.94 0.1M
2021-08-06 19.67 20.59 19.10 20.17 0.0M
2021-08-05 19.96 20.02 19.33 19.58 0.0M
2021-08-04 20.11 20.53 19.85 19.90 0.1M
2021-08-03 18.81 20.45 18.79 20.32 0.1M
2021-08-02 18.47 19.02 18.25 18.81 0.0M
2021-07-30 18.24 18.75 18.21 18.25 0.0M
2021-07-29 18.47 18.74 17.96 18.36 0.1M
2021-07-28 18.83 18.92 18.22 18.44 0.0M
2021-07-27 18.67 19.59 18.20 18.71 0.0M
2021-07-26 18.77 19.11 18.50 18.74 0.0M
2021-07-23 17.94 18.92 17.90 18.85 0.0M
2021-07-22 18.33 18.55 17.81 17.99 0.0M
2021-07-21 18.42 18.70 18.11 18.42 0.1M
2021-07-20 18.28 18.48 17.92 18.21 0.1M
2021-07-19 17.84 18.47 17.61 18.31 0.1M
2021-07-16 18.67 18.89 18.03 18.05 0.0M
2021-07-15 18.43 18.74 18.04 18.46 0.1M
2021-07-14 19.07 19.07 18.44 18.55 0.1M
2021-07-13 19.09 19.49 18.82 18.92 0.1M
2021-07-12 18.90 19.57 18.57 19.04 0.1M
2021-07-09 19.51 19.55 18.77 18.86 0.0M
2021-07-08 19.15 19.88 19.03 19.39 0.1M
2021-07-07 19.95 20.07 19.43 19.63 0.1M
2021-07-06 20.07 20.29 19.20 19.87 0.1M
2021-07-02 21.68 21.76 19.83 20.16 0.1M
2021-07-01 20.50 21.89 20.34 21.49 0.2M
2021-06-30 18.94 21.36 18.36 20.79 0.7M
2021-06-29 17.01 18.24 17.01 18.20 0.2M
2021-06-28 17.75 17.88 16.75 16.82 0.2M
2021-06-25 18.11 18.62 17.51 17.75 0.5M
2021-06-24 18.99 19.11 17.77 18.11 0.1M
2021-06-23 18.80 19.09 18.80 19.09 0.1M
2021-06-22 18.99 18.99 18.58 18.80 0.0M
2021-06-21 18.90 19.00 18.67 18.98 0.0M
2021-06-18 18.83 19.21 18.54 18.92 0.1M
2021-06-17 19.21 19.47 19.08 19.26 0.0M
2021-06-16 19.55 19.87 19.00 19.07 0.1M
2021-06-15 19.65 19.88 19.29 19.66 0.0M
2021-06-14 20.05 20.10 19.56 19.66 0.0M
2021-06-11 20.31 20.75 19.96 20.13 0.1M
2021-06-10 19.90 20.42 19.72 20.27 0.1M
2021-06-09 19.42 19.87 19.17 19.85 0.0M
2021-06-08 19.03 19.38 18.99 19.20 0.1M
2021-06-07 18.90 19.21 18.68 19.07 0.1M
2021-06-04 18.52 18.87 18.15 18.68 0.1M
2021-06-03 18.12 18.49 18.05 18.47 0.1M
2021-06-02 18.25 18.34 17.52 18.34 0.3M
2021-06-01 18.57 18.94 18.05 18.22 0.1M
2021-05-28 19.00 19.00 18.38 18.50 0.2M
2021-05-27 18.80 19.10 18.66 18.94 0.1M
2021-05-26 19.59 19.94 18.94 19.13 0.1M
2021-05-25 20.70 21.00 19.64 19.78 0.1M
2021-05-24 20.32 21.10 20.32 20.72 0.0M
2021-05-21 20.25 20.69 20.24 20.55 0.0M
2021-05-20 19.78 20.21 19.71 20.12 0.1M
2021-05-19 19.31 20.08 19.31 19.83 0.0M
2021-05-18 19.31 20.08 19.21 19.50 0.0M
2021-05-17 18.73 19.40 18.73 19.11 0.0M
2021-05-14 18.60 19.48 18.41 19.17 0.0M
2021-05-13 18.14 18.69 18.00 18.54 0.1M
2021-05-12 18.65 18.82 18.10 18.15 0.1M
2021-05-11 18.32 18.78 17.51 18.42 0.1M
2021-05-10 20.57 20.57 18.67 18.83 0.1M
2021-05-07 20.82 21.11 20.61 20.85 0.0M
2021-05-06 21.14 21.51 19.11 20.64 0.1M
2021-05-05 21.93 21.98 21.12 21.30 0.1M
2021-05-04 22.79 22.79 21.40 21.84 0.1M
2021-05-03 22.34 23.15 22.34 22.92 0.1M
2021-04-30 22.68 22.80 22.26 22.62 0.1M
2021-04-29 22.79 23.05 22.50 22.75 0.1M
2021-04-28 22.42 22.74 22.24 22.62 0.0M
2021-04-27 22.49 22.79 22.23 22.48 0.1M
2021-04-26 22.80 22.80 22.14 22.21 0.1M
2021-04-23 22.12 22.39 21.95 22.27 0.0M
2021-04-22 21.90 22.89 21.82 22.22 0.1M
2021-04-21 21.79 22.05 21.62 21.86 0.1M
2021-04-20 21.74 21.84 21.43 21.68 0.2M
2021-04-19 21.80 21.84 21.43 21.73 0.1M
2021-04-16 21.84 21.85 21.32 21.81 0.0M
2021-04-15 21.86 21.91 21.61 21.84 0.1M
2021-04-14 21.68 21.89 21.45 21.70 0.1M
2021-04-13 21.62 21.75 21.40 21.63 0.0M
2021-04-12 21.91 21.91 21.27 21.55 0.0M
2021-04-09 21.25 22.00 20.92 21.61 0.1M
2021-04-08 21.28 21.37 20.87 21.13 0.0M
2021-04-07 22.02 22.14 21.08 21.28 0.1M
2021-04-06 22.08 22.08 21.64 21.99 0.2M
2021-04-05 21.09 22.10 20.68 21.91 0.1M
2021-04-01 20.56 20.99 20.06 20.81 0.1M
2021-03-31 20.76 20.94 20.31 20.36 0.3M
2021-03-30 20.03 20.86 20.00 20.57 0.1M
2021-03-29 20.41 20.69 19.84 19.90 0.1M
2021-03-26 20.35 20.50 19.84 20.35 0.1M
2021-03-25 19.99 20.38 19.49 20.10 0.1M
2021-03-24 20.60 21.99 19.79 20.24 0.1M
2021-03-23 22.15 22.22 20.41 20.60 0.1M
2021-03-22 21.85 22.55 21.63 22.11 0.1M
2021-03-19 22.20 22.29 21.46 21.99 0.3M
2021-03-18 22.06 22.35 21.96 22.18 0.1M
2021-03-17 20.66 23.26 20.50 22.28 0.3M
2021-03-16 20.20 20.48 19.43 19.80 0.1M
2021-03-15 19.75 20.26 19.43 20.26 0.2M
2021-03-12 19.00 19.81 18.77 19.75 0.1M
2021-03-11 18.54 19.03 18.21 19.03 0.1M
2021-03-10 18.36 18.58 18.15 18.38 0.0M
2021-03-09 18.05 18.88 17.99 18.21 0.1M
2021-03-08 17.34 18.20 17.16 17.92 0.1M
2021-03-05 17.50 17.73 16.50 17.41 0.1M
2021-03-04 18.03 18.28 17.06 17.46 0.1M
2021-03-03 18.47 18.79 17.93 18.21 0.1M
2021-03-02 18.12 19.12 17.91 18.65 0.1M
2021-03-01 17.00 18.48 17.00 18.12 0.1M
2021-02-26 17.75 17.95 16.93 17.06 0.1M
2021-02-25 18.16 18.16 17.50 17.71 0.1M
2021-02-24 18.66 18.66 17.57 18.22 0.3M
2021-02-23 18.80 19.04 18.02 18.92 0.2M
2021-02-22 19.24 19.24 18.50 18.96 0.1M
2021-02-19 18.80 19.72 18.53 19.31 0.1M
2021-02-18 18.96 19.00 18.48 18.90 0.0M
2021-02-17 19.56 19.66 19.04 19.04 0.1M
2021-02-16 19.89 19.93 19.39 19.69 0.1M
2021-02-12 19.68 19.79 19.22 19.59 0.1M
2021-02-11 19.19 20.17 19.19 19.44 0.2M
2021-02-10 18.72 19.45 18.63 18.98 0.1M
2021-02-09 18.79 18.88 18.47 18.67 0.1M
2021-02-08 18.77 18.85 18.53 18.61 0.1M
2021-02-05 18.60 18.75 18.44 18.60 0.1M
2021-02-04 18.25 18.50 18.07 18.50 0.1M
2021-02-03 18.25 18.59 17.91 18.24 0.1M
2021-02-02 17.82 18.26 17.75 18.24 0.1M
2021-02-01 17.79 17.84 17.58 17.68 0.1M
2021-01-29 17.75 17.84 17.45 17.62 0.1M
2021-01-28 17.46 18.00 17.45 17.74 0.1M
2021-01-27 17.45 17.89 17.35 17.50 0.1M
2021-01-26 17.67 17.71 17.40 17.59 0.1M
2021-01-25 17.80 17.89 17.01 17.69 0.2M
2021-01-22 17.50 17.79 17.40 17.74 0.3M
2021-01-21 17.49 17.65 17.18 17.50 0.2M
2021-01-20 18.00 18.43 17.32 17.35 0.1M
2021-01-19 16.96 17.44 16.96 17.16 0.1M
2021-01-15 16.71 17.48 16.55 16.95 0.1M
2021-01-14 17.39 17.62 16.88 16.88 0.1M
2021-01-13 17.50 17.71 17.08 17.25 0.1M
2021-01-12 16.94 17.48 16.51 17.48 0.2M
2021-01-11 17.21 17.49 16.85 17.01 0.1M
2021-01-08 17.94 18.24 17.23 17.23 0.1M
2021-01-07 18.37 18.54 17.85 18.00 0.1M
2021-01-06 18.64 18.90 17.81 18.38 0.1M
2021-01-05 18.59 18.86 18.26 18.60 0.2M
2021-01-04 19.00 19.06 18.44 18.65 0.1M