日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

インフォマート(2492)の株価時系列情報

インフォマート(2492)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,182 1,185 1,102 1,185 11,600
2012/12/27 1,210 1,210 1,171 1,182 13,000
2012/12/26 1,224 1,250 1,203 1,230 4,000
2012/12/26 1 -> 200.00 分割
2012/12/25 244,000 246,000 240,096 246,000 37
2012/12/21 242,496 243,200 239,008 241,600 39
2012/12/20 243,504 243,504 238,608 240,000 108
2012/12/19 250,000 253,008 244,496 246,400 173
2012/12/18 246,496 251,504 246,496 250,000 116
2012/12/17 245,008 247,696 244,000 244,000 23
2012/12/14 249,808 249,808 241,008 244,400 82
2012/12/13 252,208 252,304 249,200 249,808 9
2012/12/12 248,608 251,296 248,608 251,296 10
2012/12/11 253,008 259,008 250,000 252,400 54
2012/12/10 255,008 257,904 253,504 254,704 25
2012/12/07 262,000 265,008 255,008 255,696 71
2012/12/06 260,000 265,008 260,000 262,000 83
2012/12/05 244,208 259,504 243,904 258,496 369
2012/12/04 242,896 243,504 241,504 243,504 21
2012/12/03 241,008 243,904 240,000 242,208 18
2012/11/30 241,600 241,600 239,008 241,008 28
2012/11/29 244,496 244,496 240,496 241,600 27
2012/11/28 237,600 241,008 237,104 240,000 36
2012/11/27 239,008 242,304 237,104 238,000 25
2012/11/26 237,696 248,000 237,696 239,008 19
2012/11/22 238,000 239,696 236,000 237,696 110
2012/11/21 239,600 239,904 237,504 239,696 35
2012/11/20 239,008 239,600 237,408 239,600 47
2012/11/19 241,504 242,000 235,200 240,096 79
2012/11/16 243,808 243,808 241,008 241,104 26
2012/11/15 244,000 246,800 240,800 241,008 33
2012/11/14 245,600 248,000 241,104 246,896 95
2012/11/13 245,008 251,008 244,000 247,008 154
2012/11/12 244,000 246,496 243,904 244,208 74
2012/11/09 237,008 245,008 232,096 243,200 157
2012/11/08 239,008 240,496 235,008 240,496 66
2012/11/07 245,600 246,096 241,200 242,000 56
2012/11/06 253,504 253,808 246,000 246,096 220
2012/11/05 253,904 258,896 249,104 249,808 270
2012/11/02 249,600 260,000 240,208 255,904 348
2012/11/01 231,600 250,000 225,008 234,608 422
2012/10/31 218,704 218,704 213,600 216,608 61
2012/10/30 219,600 220,000 215,504 219,696 36
2012/10/29 212,208 219,008 212,208 215,200 31
2012/10/26 207,008 221,904 204,000 212,096 182
2012/10/25 198,000 208,896 197,008 207,808 94
2012/10/24 195,904 196,000 194,096 195,600 18
2012/10/23 193,696 195,904 193,504 195,904 30
2012/10/22 194,000 194,096 192,704 192,704 10
2012/10/19 195,808 195,808 193,008 194,000 26
2012/10/18 191,600 194,496 191,600 194,496 24
2012/10/17 191,504 191,600 191,008 191,600 19
2012/10/16 193,200 193,200 191,008 191,504 31
2012/10/15 192,704 193,504 191,696 191,696 11
2012/10/12 195,296 195,504 190,208 193,504 55
2012/10/11 197,008 197,008 194,096 195,104 89
2012/10/10 196,400 198,000 196,096 196,208 81
2012/10/09 195,008 196,704 195,008 195,696 15
2012/10/05 193,008 195,504 192,704 195,296 36
2012/10/04 193,008 193,008 193,008 193,008 9
2012/10/03 194,800 194,800 193,008 193,008 5
2012/10/02 189,008 193,008 189,008 193,008 15
2012/10/01 193,600 193,600 189,008 189,008 3
2012/09/28 190,000 190,096 189,008 189,600 15
2012/09/27 192,608 195,008 190,000 190,000 67
2012/09/26 191,008 197,008 191,008 192,496 46
2012/09/25 192,000 194,000 191,008 192,000 23
2012/09/24 194,000 195,200 192,208 194,000 31
2012/09/21 199,504 201,008 194,000 197,008 126
2012/09/20 196,496 199,504 196,496 199,504 45
2012/09/19 195,504 197,008 195,008 197,008 28
2012/09/18 195,104 197,008 191,008 195,296 44
2012/09/14 195,808 199,008 195,200 197,504 60
2012/09/13 195,200 197,808 195,008 197,008 131
2012/09/12 192,000 197,200 190,608 195,008 141
2012/09/11 191,408 192,896 189,008 192,896 76
2012/09/10 192,208 192,208 189,104 190,496 21
2012/09/07 190,000 191,008 189,008 189,008 65
2012/09/06 183,104 192,000 183,104 188,896 62
2012/09/05 181,008 183,696 181,008 183,008 24
2012/09/04 181,504 183,104 181,008 182,000 18
2012/09/03 181,008 184,208 181,008 183,008 74
2012/08/31 180,096 182,000 180,096 181,008 40
2012/08/30 182,000 182,000 179,600 180,000 35
2012/08/29 180,096 182,000 180,096 182,000 16
2012/08/28 180,208 180,208 176,000 180,000 133
2012/08/27 182,000 184,800 179,104 180,800 19
2012/08/24 182,208 184,896 175,008 182,000 57
2012/08/23 185,104 189,200 185,104 186,208 19
2012/08/22 187,696 187,696 186,400 187,104 20
2012/08/21 186,096 190,000 186,096 189,904 58
2012/08/20 187,696 189,008 185,104 187,008 64
2012/08/17 176,000 187,408 176,000 186,400 150
2012/08/16 175,008 176,000 174,000 176,000 44
2012/08/15 176,000 177,008 172,096 174,496 43
2012/08/14 171,200 175,200 171,200 175,200 61
2012/08/13 172,000 175,696 172,000 175,200 29
2012/08/10 167,200 171,008 167,200 171,008 114
2012/08/09 168,000 170,496 168,000 168,496 49
2012/08/08 171,904 171,904 168,000 169,008 36
2012/08/07 168,000 170,496 168,000 169,008 17
2012/08/06 167,904 168,496 167,008 168,400 66
2012/08/03 165,504 166,000 165,008 165,696 15
2012/08/02 162,304 164,000 161,808 163,008 38
2012/08/01 165,504 165,504 163,008 163,504 9
2012/07/31 162,000 165,504 162,000 165,504 46
2012/07/30 166,000 166,000 162,096 162,496 9
2012/07/27 161,008 163,200 159,504 162,000 64
2012/07/26 160,608 161,296 156,000 158,496 58
2012/07/25 160,096 163,008 160,000 161,008 131
2012/07/24 162,608 164,704 160,000 162,000 64
2012/07/23 168,096 168,096 164,000 164,496 53
2012/07/20 170,208 172,896 167,104 167,200 56
2012/07/19 176,000 176,000 169,008 172,000 114
2012/07/18 177,008 177,008 172,496 176,208 86
2012/07/17 175,696 177,904 175,600 177,696 113
2012/07/13 169,008 171,008 169,008 171,008 71
2012/07/12 168,496 170,400 167,504 167,504 55
2012/07/11 170,000 170,000 167,408 168,096 82
2012/07/10 162,000 170,000 162,000 170,000 164
2012/07/09 160,000 162,000 160,000 162,000 64
2012/07/06 160,800 164,400 160,304 162,000 49
2012/07/05 160,096 164,096 160,096 162,096 54
2012/07/04 160,496 162,000 160,000 161,504 39
2012/07/03 160,000 162,496 160,000 161,008 32
2012/07/02 162,800 162,800 159,008 159,008 37
2012/06/29 155,008 165,904 154,096 165,904 53
2012/06/28 156,608 156,704 154,496 155,008 38
2012/06/27 155,008 159,008 155,008 156,608 65
2012/06/26 159,008 160,400 159,008 159,008 82
2012/06/25 157,008 159,408 155,008 159,008 74
2012/06/22 150,608 157,808 150,608 157,008 74
2012/06/21 151,008 152,704 151,008 151,600 26
2012/06/20 150,304 152,000 149,600 151,008 91
2012/06/19 150,608 151,104 150,000 151,008 81
2012/06/18 151,008 153,504 150,000 151,008 48
2012/06/15 150,000 151,008 150,000 151,008 31
2012/06/14 151,296 151,296 149,696 149,696 17
2012/06/13 151,008 151,296 149,696 151,296 92
2012/06/12 149,504 151,296 149,200 151,296 25
2012/06/11 149,008 151,008 148,896 151,008 29
2012/06/08 149,008 149,904 149,008 149,008 13
2012/06/07 150,496 151,008 150,000 150,000 14
2012/06/06 150,096 151,104 150,096 151,008 43
2012/06/05 147,600 150,000 147,600 150,000 10
2012/06/04 148,000 148,000 146,496 147,504 46
2012/06/01 154,096 155,808 150,000 151,008 34
2012/05/31 149,504 157,008 147,504 157,008 55
2012/05/30 149,696 150,304 149,696 150,000 9
2012/05/29 148,208 152,000 148,208 152,000 20
2012/05/28 148,400 148,400 148,400 148,400 4
2012/05/25 151,008 151,008 151,008 151,008 10
2012/05/24 146,496 150,608 146,496 150,608 7
2012/05/23 150,000 150,000 146,208 148,496 11
2012/05/22 150,000 150,000 149,008 150,000 24
2012/05/21 148,896 150,000 148,608 150,000 10
2012/05/18 152,704 153,008 152,000 152,896 8
2012/05/17 149,104 153,008 148,608 153,008 15
2012/05/16 145,008 153,008 145,008 153,008 107
2012/05/15 152,000 152,496 146,800 148,000 295
2012/05/14 158,000 158,896 150,096 156,000 89
2012/05/11 162,000 163,008 160,000 160,000 45
2012/05/10 162,800 163,008 155,008 163,008 62
2012/05/09 164,304 164,304 160,208 162,000 43
2012/05/08 166,304 169,008 164,000 165,200 20
2012/05/07 168,400 168,400 165,104 166,096 43
2012/05/02 171,200 173,008 169,696 170,400 79
2012/05/01 165,008 168,896 165,008 168,400 133
2012/04/27 161,904 163,904 160,800 161,504 69
2012/04/26 161,600 162,400 160,704 160,800 76
2012/04/25 161,408 162,000 161,008 162,000 13
2012/04/24 162,304 162,400 161,104 161,296 34
2012/04/23 163,008 163,504 161,600 162,400 86
2012/04/20 163,504 163,504 162,400 162,400 8
2012/04/19 161,504 163,904 161,504 163,904 25
2012/04/18 161,696 161,808 161,504 161,600 6
2012/04/17 161,008 161,008 160,608 160,608 10
2012/04/16 160,304 160,608 158,496 160,608 43
2012/04/13 161,504 163,008 160,000 161,008 23
2012/04/12 160,496 161,504 160,096 161,504 32
2012/04/11 160,000 160,000 158,496 158,800 34
2012/04/10 160,800 162,000 159,696 162,000 22
2012/04/09 161,904 161,904 160,000 160,096 16
2012/04/06 157,904 160,496 156,304 160,496 25
2012/04/05 158,304 160,000 157,408 159,808 82
2012/04/04 162,496 163,408 160,000 161,904 45
2012/04/03 160,000 166,800 160,000 163,504 163
2012/04/02 157,200 159,008 156,000 158,496 49
2012/03/30 155,008 157,008 155,008 156,000 35
2012/03/29 152,496 154,608 152,496 154,496 36
2012/03/28 152,000 152,496 151,696 152,496 11
2012/03/27 152,208 152,496 151,600 152,000 43
2012/03/26 151,008 153,808 151,008 151,696 115
2012/03/23 151,008 151,008 150,496 150,496 17
2012/03/22 151,504 152,400 150,304 151,008 42
2012/03/21 150,000 151,504 150,000 151,104 56
2012/03/19 151,808 151,808 150,496 150,608 37
2012/03/16 151,104 152,400 150,496 150,496 59
2012/03/15 151,808 153,008 150,608 152,000 83
2012/03/14 151,696 154,896 151,696 153,008 109
2012/03/13 150,000 151,296 149,008 150,608 78
2012/03/12 150,096 151,600 149,200 150,096 68
2012/03/09 150,400 151,008 149,104 150,608 87
2012/03/08 149,200 149,600 148,400 149,008 46
2012/03/07 148,400 149,008 147,808 148,896 40
2012/03/06 150,608 150,704 149,296 150,304 43
2012/03/05 151,008 153,008 150,208 150,608 88
2012/03/02 147,808 151,008 147,808 150,608 82
2012/03/01 152,096 152,896 148,096 150,496 78
2012/02/29 154,000 156,704 150,800 152,800 123
2012/02/28 153,504 154,496 150,304 152,896 137
2012/02/27 152,000 156,000 151,008 155,008 158
2012/02/24 149,008 151,008 147,504 150,000 123
2012/02/23 148,704 150,400 148,496 149,008 201
2012/02/22 145,408 147,600 144,304 146,608 187
2012/02/21 145,904 146,000 142,096 144,608 182
2012/02/20 143,008 148,496 143,008 148,496 249
2012/02/17 138,096 143,296 138,096 141,296 534
2012/02/16 137,008 138,096 135,408 138,096 219
2012/02/15 134,000 135,504 130,496 135,104 450
2012/02/14 134,000 134,800 133,104 133,904 265
2012/02/13 133,504 135,504 132,896 133,296 214
2012/02/10 133,600 134,496 132,496 133,504 252
2012/02/09 135,008 135,008 133,008 133,504 246
2012/02/08 136,000 136,000 134,496 135,008 134
2012/02/07 137,504 137,504 135,296 136,000 25
2012/02/06 138,896 139,008 137,008 137,008 54
2012/02/03 135,008 138,704 135,008 138,496 134
2012/02/02 134,400 135,504 133,808 134,704 43
2012/02/01 133,296 135,200 133,200 134,400 41
2012/01/31 135,408 135,504 133,008 133,104 58
2012/01/30 133,504 135,008 132,304 134,800 86
2012/01/27 133,504 134,000 132,608 134,000 63
2012/01/26 133,408 133,408 132,208 133,200 129
2012/01/25 136,896 137,008 132,496 132,496 210
2012/01/24 137,504 138,000 136,000 136,000 62
2012/01/23 134,896 139,008 133,904 139,008 54
2012/01/20 134,000 136,000 133,600 133,600 33
2012/01/19 133,008 135,008 133,008 133,600 43
2012/01/18 135,008 136,000 132,000 132,000 140
2012/01/17 137,504 137,504 135,696 136,496 84
2012/01/16 138,496 139,008 136,496 137,808 92
2012/01/13 138,000 139,504 138,000 138,208 22
2012/01/12 139,008 139,200 138,208 139,008 72
2012/01/11 140,000 140,000 138,496 138,496 43
2012/01/10 140,000 140,000 138,000 139,200 67
2012/01/06 142,000 142,000 138,704 139,008 88
2012/01/05 142,608 143,008 140,896 143,008 74
2012/01/04 142,000 142,096 140,000 141,600 45

このページの先頭へ