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

情報企画(3712)の株価時系列情報

情報企画(3712)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
2020/12/30 3,340 3,340 3,290 3,310 3,300
2020/12/29 3,305 3,345 3,280 3,295 1,800
2020/12/28 3,325 3,325 3,275 3,275 4,600
2020/12/25 3,250 3,325 3,250 3,300 1,700
2020/12/24 3,205 3,305 3,205 3,250 3,300
2020/12/23 3,300 3,305 3,080 3,185 18,800
2020/12/22 3,415 3,415 3,300 3,300 5,200
2020/12/21 3,440 3,450 3,410 3,430 5,200
2020/12/18 3,420 3,420 3,385 3,385 500
2020/12/17 3,405 3,425 3,405 3,420 3,100
2020/12/16 3,455 3,455 3,360 3,370 1,700
2020/12/15 3,455 3,475 3,355 3,355 5,300
2020/12/14 3,440 3,450 3,420 3,430 2,400
2020/12/11 3,300 3,390 3,300 3,390 3,000
2020/12/10 3,275 3,300 3,260 3,295 2,800
2020/12/09 3,245 3,275 3,245 3,250 2,200
2020/12/08 3,210 3,305 3,170 3,280 5,300
2020/12/07 3,350 3,350 3,250 3,250 8,400
2020/12/04 3,425 3,425 3,350 3,360 2,800
2020/12/03 3,450 3,450 3,390 3,425 2,900
2020/12/02 3,420 3,465 3,420 3,450 7,200
2020/12/01 3,410 3,475 3,410 3,465 3,100
2020/11/30 3,500 3,500 3,405 3,405 6,500
2020/11/27 3,485 3,485 3,445 3,460 2,200
2020/11/26 3,500 3,500 3,435 3,490 3,000
2020/11/25 3,475 3,500 3,400 3,500 11,500
2020/11/24 3,500 3,515 3,420 3,420 15,600
2020/11/20 3,320 3,500 3,320 3,495 24,100
2020/11/19 3,170 3,505 3,170 3,310 30,200
2020/11/18 3,120 3,165 3,115 3,120 3,100
2020/11/17 3,210 3,210 3,100 3,110 7,900
2020/11/16 3,100 3,175 3,080 3,170 11,400
2020/11/13 2,936 2,986 2,936 2,986 3,600
2020/11/12 2,896 2,919 2,896 2,919 2,000
2020/11/11 2,930 2,932 2,880 2,899 2,800
2020/11/10 2,959 2,972 2,930 2,930 3,700
2020/11/09 3,010 3,035 2,940 2,951 5,200
2020/11/06 3,100 3,115 2,950 2,995 7,600
2020/11/05 3,120 3,130 3,075 3,075 5,800
2020/11/04 3,105 3,110 3,050 3,110 3,900
2020/11/02 2,994 3,095 2,944 3,035 3,600
2020/10/30 2,926 2,995 2,904 2,993 5,200
2020/10/29 2,861 2,919 2,858 2,887 2,600
2020/10/28 2,921 2,946 2,900 2,900 1,200
2020/10/27 2,960 2,960 2,880 2,940 4,800
2020/10/26 3,020 3,020 2,971 2,983 3,100
2020/10/23 3,080 3,080 2,960 3,025 4,800
2020/10/22 3,075 3,075 3,045 3,070 2,000
2020/10/21 3,110 3,110 3,035 3,075 3,700
2020/10/20 3,025 3,065 3,020 3,065 3,900
2020/10/19 2,989 3,070 2,953 2,972 3,200
2020/10/16 2,990 2,991 2,935 2,952 6,700
2020/10/15 3,045 3,120 2,996 3,015 4,700
2020/10/14 3,050 3,060 2,990 3,045 8,700
2020/10/13 3,140 3,140 3,085 3,105 4,800
2020/10/12 3,180 3,200 3,105 3,140 5,600
2020/10/09 3,160 3,185 3,140 3,180 2,200
2020/10/08 3,235 3,235 3,130 3,160 3,100
2020/10/07 3,160 3,210 3,125 3,185 5,500
2020/10/06 3,260 3,265 3,030 3,160 8,900
2020/10/05 3,300 3,300 3,210 3,240 8,900
2020/10/02 3,245 3,395 3,245 3,280 8,200
2020/09/30 3,315 3,325 3,215 3,215 4,000
2020/09/29 3,175 3,335 3,175 3,285 11,800
2020/09/28 3,300 3,435 3,180 3,205 27,500
2020/09/25 3,260 3,300 3,210 3,300 6,300
2020/09/24 3,265 3,340 3,200 3,260 15,400
2020/09/23 3,115 3,385 3,115 3,270 30,900
2020/09/18 3,050 3,100 3,050 3,100 3,600
2020/09/17 3,145 3,145 2,985 3,020 8,300
2020/09/16 3,080 3,160 3,080 3,145 5,500
2020/09/15 3,000 3,120 3,000 3,080 9,700
2020/09/14 2,873 3,010 2,870 2,949 12,700
2020/09/11 2,850 2,853 2,809 2,853 9,900
2020/09/10 3,000 3,030 2,855 2,864 15,000
2020/09/09 3,060 3,150 2,975 2,975 12,700
2020/09/08 3,200 3,260 3,090 3,150 15,400
2020/09/07 3,070 3,255 2,996 3,195 12,900
2020/09/04 2,949 3,100 2,920 3,010 14,000
2020/09/03 2,907 2,999 2,907 2,999 8,000
2020/09/02 2,872 2,987 2,862 2,938 8,900
2020/09/01 2,885 2,885 2,811 2,876 4,100
2020/08/31 2,860 2,886 2,830 2,885 7,000
2020/08/28 2,800 2,900 2,798 2,806 16,300
2020/08/27 2,790 2,799 2,786 2,795 1,700
2020/08/26 2,766 2,790 2,766 2,790 1,700
2020/08/25 2,760 2,776 2,760 2,764 1,600
2020/08/24 2,765 2,766 2,730 2,760 3,600
2020/08/21 2,791 2,797 2,773 2,773 1,600
2020/08/20 2,790 2,792 2,770 2,780 2,600
2020/08/19 2,775 2,788 2,754 2,788 5,000
2020/08/18 2,758 2,778 2,725 2,778 7,300
2020/08/17 2,637 2,700 2,637 2,700 5,600
2020/08/14 2,587 2,700 2,587 2,637 4,100
2020/08/13 2,584 2,598 2,582 2,582 1,200
2020/08/12 2,537 2,599 2,537 2,584 2,800
2020/08/11 2,580 2,580 2,540 2,547 3,700
2020/08/07 2,541 2,582 2,520 2,582 2,100
2020/08/06 2,551 2,559 2,520 2,541 6,100
2020/08/05 2,589 2,589 2,532 2,557 8,400
2020/08/04 2,600 2,620 2,531 2,588 9,500
2020/08/03 2,586 2,595 2,567 2,595 3,800
2020/07/31 2,612 2,622 2,585 2,586 3,200
2020/07/30 2,615 2,625 2,590 2,610 2,100
2020/07/29 2,610 2,610 2,590 2,595 1,400
2020/07/28 2,608 2,608 2,590 2,605 2,700
2020/07/27 2,590 2,598 2,572 2,592 3,400
2020/07/22 2,552 2,594 2,552 2,583 2,300
2020/07/21 2,555 2,569 2,551 2,551 2,400
2020/07/20 2,592 2,592 2,551 2,551 3,700
2020/07/17 2,580 2,580 2,551 2,551 700
2020/07/16 2,590 2,594 2,585 2,585 1,800
2020/07/15 2,585 2,610 2,585 2,590 1,200
2020/07/14 2,593 2,593 2,572 2,580 1,200
2020/07/13 2,661 2,661 2,605 2,605 3,000
2020/07/10 2,595 2,630 2,595 2,630 1,100
2020/07/09 2,639 2,640 2,615 2,615 900
2020/07/08 2,580 2,609 2,570 2,609 1,600
2020/07/07 2,597 2,600 2,550 2,570 2,300
2020/07/06 2,572 2,587 2,541 2,580 1,400
2020/07/03 2,620 2,620 2,550 2,571 2,000
2020/07/02 2,670 2,680 2,551 2,571 6,600
2020/07/01 2,639 2,649 2,632 2,643 1,400
2020/06/30 2,645 2,645 2,605 2,605 4,700
2020/06/29 2,498 2,595 2,480 2,595 6,000
2020/06/26 2,480 2,503 2,456 2,473 2,600
2020/06/25 2,487 2,521 2,466 2,466 3,000
2020/06/24 2,537 2,537 2,537 2,537 200
2020/06/23 2,529 2,543 2,506 2,510 4,700
2020/06/22 2,466 2,529 2,465 2,519 3,000
2020/06/19 2,432 2,477 2,432 2,460 4,000
2020/06/18 2,361 2,420 2,360 2,420 2,400
2020/06/17 2,357 2,380 2,351 2,351 1,800
2020/06/16 2,310 2,390 2,310 2,377 4,100
2020/06/15 2,341 2,343 2,295 2,295 7,500
2020/06/12 2,313 2,343 2,312 2,331 5,100
2020/06/11 2,413 2,413 2,388 2,388 3,800
2020/06/10 2,400 2,435 2,389 2,435 2,600
2020/06/09 2,402 2,405 2,389 2,401 2,400
2020/06/08 2,378 2,378 2,355 2,376 2,400
2020/06/05 2,301 2,337 2,301 2,337 3,800
2020/06/04 2,380 2,380 2,302 2,331 4,400
2020/06/03 2,446 2,446 2,380 2,380 2,400
2020/06/02 2,451 2,451 2,417 2,420 3,200
2020/06/01 2,445 2,445 2,425 2,426 2,500
2020/05/29 2,440 2,448 2,430 2,439 800
2020/05/28 2,466 2,466 2,444 2,444 1,300
2020/05/27 2,448 2,450 2,427 2,427 2,700
2020/05/26 2,430 2,442 2,422 2,433 3,300
2020/05/25 2,376 2,428 2,351 2,422 10,000
2020/05/22 2,374 2,396 2,374 2,376 1,500
2020/05/21 2,394 2,430 2,394 2,395 3,200
2020/05/20 2,350 2,371 2,350 2,371 1,300
2020/05/19 2,385 2,386 2,343 2,343 2,000
2020/05/18 2,306 2,364 2,306 2,333 3,100
2020/05/15 2,382 2,382 2,290 2,325 2,500
2020/05/14 2,388 2,397 2,280 2,282 5,400
2020/05/13 2,300 2,350 2,268 2,349 7,400
2020/05/12 2,269 2,300 2,250 2,250 4,100
2020/05/11 2,222 2,260 2,200 2,251 4,900
2020/05/08 2,200 2,211 2,186 2,188 900
2020/05/07 2,187 2,200 2,160 2,200 6,400
2020/05/01 2,166 2,192 2,161 2,187 4,700
2020/04/30 2,196 2,200 2,173 2,182 2,200
2020/04/28 2,165 2,183 2,130 2,168 2,300
2020/04/27 2,109 2,165 2,101 2,165 4,000
2020/04/24 2,082 2,085 2,065 2,066 1,900
2020/04/23 2,077 2,115 2,073 2,073 2,700
2020/04/22 2,050 2,053 2,022 2,042 1,700
2020/04/21 2,191 2,191 2,111 2,111 4,300
2020/04/20 2,198 2,198 2,122 2,191 3,600
2020/04/17 2,123 2,163 2,090 2,110 3,700
2020/04/16 2,039 2,096 2,037 2,096 1,900
2020/04/15 2,090 2,139 2,065 2,065 3,500
2020/04/14 2,019 2,078 2,019 2,062 4,000
2020/04/13 1,981 2,017 1,980 2,016 4,700
2020/04/10 1,988 1,988 1,948 1,974 4,000
2020/04/09 1,995 2,018 1,952 1,988 2,200
2020/04/08 1,951 1,989 1,928 1,985 2,300
2020/04/07 1,992 1,992 1,901 1,927 4,000
2020/04/06 1,860 1,924 1,850 1,924 6,100
2020/04/03 1,905 1,905 1,860 1,870 5,400
2020/04/02 1,929 1,929 1,880 1,886 3,100
2020/04/01 1,960 1,967 1,945 1,945 3,300
2020/03/31 1,960 1,979 1,945 1,965 3,600
2020/03/30 1,901 1,960 1,901 1,943 4,400
2020/03/27 2,001 2,040 1,927 2,001 7,700
2020/03/26 1,949 1,985 1,926 1,975 4,100
2020/03/25 1,935 1,955 1,912 1,955 6,500
2020/03/24 1,870 1,934 1,870 1,885 3,900
2020/03/23 1,830 1,860 1,805 1,860 4,800
2020/03/19 1,940 1,940 1,820 1,880 5,900
2020/03/18 1,936 1,966 1,936 1,955 3,400
2020/03/17 1,874 1,960 1,872 1,936 5,900
2020/03/16 1,979 1,979 1,910 1,915 8,000
2020/03/13 1,850 1,908 1,783 1,899 29,100
2020/03/12 1,990 2,046 1,900 1,930 15,600
2020/03/11 2,143 2,143 2,052 2,068 3,800
2020/03/10 1,990 2,150 1,925 2,144 14,800
2020/03/09 2,131 2,186 2,050 2,052 12,600
2020/03/06 2,295 2,295 2,216 2,218 3,100
2020/03/05 2,272 2,342 2,272 2,319 400
2020/03/04 2,155 2,249 2,155 2,249 5,000
2020/03/03 2,436 2,440 2,251 2,251 6,400
2020/03/02 2,124 2,400 2,110 2,400 14,600
2020/02/28 2,231 2,245 2,100 2,138 21,000
2020/02/27 2,355 2,358 2,300 2,303 4,500
2020/02/26 2,376 2,406 2,325 2,348 7,800
2020/02/25 2,410 2,430 2,375 2,414 5,700
2020/02/21 2,494 2,500 2,475 2,475 2,100
2020/02/20 2,454 2,500 2,454 2,476 2,300
2020/02/19 2,426 2,473 2,426 2,453 3,800
2020/02/18 2,489 2,489 2,423 2,423 3,400
2020/02/17 2,539 2,539 2,489 2,489 4,900
2020/02/14 2,551 2,562 2,540 2,540 3,500
2020/02/13 2,567 2,579 2,553 2,579 3,400
2020/02/12 2,585 2,594 2,568 2,574 2,500
2020/02/10 2,600 2,605 2,582 2,585 3,100
2020/02/07 2,638 2,660 2,596 2,620 5,000
2020/02/06 2,619 2,723 2,604 2,672 10,700
2020/02/05 2,662 2,770 2,662 2,769 5,000
2020/02/04 2,616 2,662 2,599 2,662 2,300
2020/02/03 2,540 2,603 2,535 2,603 3,700
2020/01/31 2,629 2,665 2,611 2,640 3,400
2020/01/30 2,700 2,700 2,645 2,645 3,300
2020/01/29 2,671 2,699 2,671 2,699 1,000
2020/01/28 2,653 2,666 2,650 2,663 2,500
2020/01/27 2,688 2,716 2,655 2,687 2,600
2020/01/24 2,729 2,748 2,729 2,748 1,000
2020/01/23 2,710 2,734 2,710 2,734 400
2020/01/22 2,705 2,745 2,700 2,710 2,100
2020/01/21 2,781 2,781 2,687 2,725 5,100
2020/01/20 2,792 2,799 2,766 2,780 9,000
2020/01/17 2,779 2,780 2,732 2,742 8,800
2020/01/16 2,711 2,771 2,711 2,732 5,500
2020/01/15 2,675 2,716 2,675 2,710 5,900
2020/01/14 2,601 2,660 2,601 2,660 6,300
2020/01/10 2,590 2,595 2,589 2,595 300
2020/01/09 2,619 2,619 2,580 2,599 900
2020/01/08 2,634 2,634 2,571 2,597 2,300
2020/01/07 2,619 2,634 2,619 2,634 3,400
2020/01/06 2,570 2,595 2,562 2,595 1,000

このページの先頭へ