情報戦略テクノロジー(155A)の株価時系列情報
情報戦略テクノロジー(155A)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 |
|---|---|---|---|---|---|
| 2026/02/12 | 1,282 | 1,329 | 1,273 | 1,293 | 94,700 |
| 2026/02/10 | 1,251 | 1,295 | 1,232 | 1,282 | 77,700 |
| 2026/02/09 | 1,322 | 1,322 | 1,252 | 1,252 | 86,100 |
| 2026/02/06 | 1,345 | 1,368 | 1,295 | 1,299 | 87,600 |
| 2026/02/05 | 1,320 | 1,367 | 1,312 | 1,355 | 57,200 |
| 2026/02/04 | 1,377 | 1,377 | 1,320 | 1,334 | 134,300 |
| 2026/02/03 | 1,443 | 1,443 | 1,380 | 1,385 | 65,300 |
| 2026/02/02 | 1,417 | 1,507 | 1,384 | 1,402 | 206,300 |
| 2026/01/30 | 1,398 | 1,399 | 1,358 | 1,387 | 44,900 |
| 2026/01/29 | 1,381 | 1,410 | 1,365 | 1,376 | 58,700 |
| 2026/01/28 | 1,406 | 1,412 | 1,370 | 1,392 | 93,600 |
| 2026/01/27 | 1,360 | 1,440 | 1,349 | 1,432 | 124,100 |
| 2026/01/26 | 1,386 | 1,412 | 1,356 | 1,370 | 93,600 |
| 2026/01/23 | 1,315 | 1,399 | 1,315 | 1,399 | 164,400 |
| 2026/01/22 | 1,353 | 1,375 | 1,293 | 1,308 | 96,700 |
| 2026/01/21 | 1,295 | 1,367 | 1,285 | 1,354 | 102,400 |
| 2026/01/20 | 1,316 | 1,327 | 1,295 | 1,319 | 78,400 |
| 2026/01/19 | 1,343 | 1,349 | 1,313 | 1,315 | 60,200 |
| 2026/01/16 | 1,363 | 1,375 | 1,332 | 1,356 | 59,600 |
| 2026/01/15 | 1,322 | 1,369 | 1,310 | 1,360 | 112,000 |
| 2026/01/14 | 1,350 | 1,390 | 1,321 | 1,322 | 103,900 |
| 2026/01/13 | 1,360 | 1,363 | 1,314 | 1,350 | 106,400 |
| 2026/01/09 | 1,365 | 1,365 | 1,317 | 1,336 | 79,300 |
| 2026/01/08 | 1,334 | 1,382 | 1,320 | 1,364 | 112,400 |
| 2026/01/07 | 1,449 | 1,449 | 1,328 | 1,341 | 271,200 |
| 2026/01/06 | 1,364 | 1,462 | 1,364 | 1,446 | 188,500 |
| 2026/01/05 | 1,335 | 1,400 | 1,308 | 1,357 | 142,300 |
| 2025/12/30 | 1,354 | 1,369 | 1,311 | 1,332 | 81,800 |
| 2025/12/29 | 1,327 | 1,382 | 1,317 | 1,364 | 147,000 |
| 2025/12/26 | 1,290 | 1,347 | 1,290 | 1,312 | 228,400 |
| 2025/12/25 | 1,226 | 1,291 | 1,225 | 1,288 | 149,400 |
| 2025/12/24 | 1,202 | 1,261 | 1,200 | 1,236 | 177,300 |
| 2025/12/23 | 1,230 | 1,264 | 1,173 | 1,209 | 208,500 |
| 2025/12/22 | 1,286 | 1,290 | 1,202 | 1,235 | 147,800 |
| 2025/12/19 | 1,290 | 1,365 | 1,253 | 1,256 | 282,600 |
| 2025/12/18 | 1,250 | 1,272 | 1,230 | 1,250 | 78,600 |
| 2025/12/17 | 1,290 | 1,320 | 1,240 | 1,278 | 146,000 |
| 2025/12/16 | 1,395 | 1,401 | 1,286 | 1,300 | 163,500 |
| 2025/12/15 | 1,385 | 1,420 | 1,365 | 1,394 | 97,700 |
| 2025/12/12 | 1,452 | 1,460 | 1,398 | 1,415 | 125,300 |
| 2025/12/11 | 1,404 | 1,470 | 1,362 | 1,452 | 180,800 |
| 2025/12/10 | 1,455 | 1,497 | 1,402 | 1,420 | 267,700 |
| 2025/12/09 | 1,350 | 1,570 | 1,350 | 1,473 | 848,000 |
| 2025/12/08 | 1,340 | 1,376 | 1,320 | 1,342 | 124,800 |
| 2025/12/05 | 1,390 | 1,404 | 1,327 | 1,339 | 224,700 |
| 2025/12/04 | 1,457 | 1,500 | 1,361 | 1,392 | 366,000 |
| 2025/12/03 | 1,519 | 1,558 | 1,465 | 1,470 | 179,200 |
| 2025/12/02 | 1,575 | 1,618 | 1,457 | 1,526 | 450,900 |
| 2025/12/01 | 1,451 | 1,597 | 1,445 | 1,585 | 892,800 |
| 2025/11/28 | 1,489 | 1,526 | 1,426 | 1,472 | 819,400 |
| 2025/11/27 | 1,703 | 1,750 | 1,450 | 1,487 | 1,833,000 |
| 2025/11/26 | 1,549 | 1,687 | 1,487 | 1,687 | 1,597,500 |
| 2025/11/25 | 1,500 | 1,672 | 1,468 | 1,607 | 2,277,600 |
| 2025/11/21 | 1,336 | 1,468 | 1,302 | 1,440 | 829,700 |
| 2025/11/20 | 1,244 | 1,380 | 1,241 | 1,336 | 604,300 |
| 2025/11/19 | 1,200 | 1,279 | 1,164 | 1,233 | 268,200 |
| 2025/11/18 | 1,200 | 1,202 | 1,139 | 1,186 | 194,800 |
| 2025/11/17 | 1,179 | 1,210 | 1,125 | 1,209 | 169,700 |
| 2025/11/14 | 1,112 | 1,293 | 1,100 | 1,161 | 638,600 |
| 2025/11/13 | 1,177 | 1,191 | 1,155 | 1,172 | 155,400 |
| 2025/11/12 | 1,127 | 1,180 | 1,118 | 1,180 | 141,300 |
| 2025/11/11 | 1,120 | 1,129 | 1,109 | 1,129 | 69,100 |
| 2025/11/10 | 1,080 | 1,133 | 1,075 | 1,126 | 122,400 |
| 2025/11/07 | 1,074 | 1,093 | 1,041 | 1,077 | 100,000 |
| 2025/11/06 | 1,090 | 1,119 | 1,066 | 1,079 | 222,500 |
| 2025/11/05 | 1,055 | 1,077 | 1,024 | 1,074 | 118,200 |
| 2025/11/04 | 1,027 | 1,105 | 1,010 | 1,065 | 241,100 |
| 2025/10/31 | 1,045 | 1,055 | 1,013 | 1,026 | 61,200 |
| 2025/10/30 | 1,004 | 1,060 | 1,004 | 1,045 | 89,900 |
| 2025/10/29 | 1,031 | 1,039 | 1,002 | 1,004 | 64,700 |
| 2025/10/28 | 1,055 | 1,068 | 1,030 | 1,033 | 60,100 |
| 2025/10/27 | 1,085 | 1,085 | 1,037 | 1,044 | 108,100 |
| 2025/10/24 | 1,045 | 1,067 | 1,013 | 1,055 | 194,800 |
| 2025/10/23 | 1,022 | 1,083 | 1,012 | 1,049 | 381,400 |
| 2025/10/22 | 994 | 1,004 | 979 | 990 | 98,400 |
| 2025/10/21 | 975 | 1,001 | 950 | 989 | 132,400 |
| 2025/10/20 | 936 | 962 | 935 | 959 | 77,500 |
| 2025/10/17 | 948 | 949 | 919 | 922 | 108,900 |
| 2025/10/16 | 1,003 | 1,004 | 948 | 950 | 162,000 |
| 2025/10/15 | 966 | 1,011 | 966 | 1,002 | 184,700 |
| 2025/10/14 | 964 | 1,005 | 950 | 953 | 144,400 |
| 2025/10/10 | 1,003 | 1,042 | 985 | 992 | 214,200 |
| 2025/10/09 | 1,023 | 1,135 | 974 | 1,018 | 1,609,900 |
| 2025/10/08 | 937 | 999 | 936 | 993 | 254,300 |
| 2025/10/07 | 955 | 985 | 935 | 941 | 205,300 |
| 2025/10/06 | 948 | 1,040 | 946 | 984 | 472,100 |
| 2025/10/03 | 857 | 964 | 857 | 935 | 488,400 |
| 2025/10/02 | 885 | 904 | 857 | 861 | 177,300 |
| 2025/10/01 | 917 | 917 | 867 | 870 | 179,100 |
| 2025/09/30 | 974 | 990 | 923 | 930 | 316,800 |
| 2025/09/29 | 910 | 1,005 | 901 | 985 | 846,000 |
| 2025/09/26 | 873 | 894 | 861 | 888 | 99,700 |
| 2025/09/25 | 885 | 896 | 874 | 874 | 130,700 |
| 2025/09/24 | 904 | 904 | 858 | 877 | 186,600 |
| 2025/09/22 | 886 | 903 | 876 | 889 | 186,200 |
| 2025/09/19 | 890 | 896 | 859 | 881 | 223,100 |
| 2025/09/18 | 915 | 918 | 881 | 885 | 249,400 |
| 2025/09/17 | 900 | 915 | 891 | 906 | 267,200 |
| 2025/09/16 | 928 | 935 | 903 | 914 | 294,500 |
| 2025/09/12 | 1,000 | 1,000 | 930 | 934 | 513,900 |
| 2025/09/11 | 1,065 | 1,140 | 1,002 | 1,011 | 913,300 |
| 2025/09/10 | 1,061 | 1,087 | 1,014 | 1,050 | 753,200 |
| 2025/09/09 | 1,121 | 1,182 | 1,042 | 1,100 | 3,431,700 |
| 2025/09/08 | 1,005 | 1,121 | 991 | 1,121 | 2,843,500 |
| 2025/09/05 | 941 | 971 | 907 | 971 | 1,557,000 |
| 2025/09/04 | 838 | 838 | 807 | 821 | 222,100 |
| 2025/09/03 | 857 | 857 | 808 | 809 | 327,800 |
| 2025/09/02 | 918 | 945 | 851 | 864 | 418,500 |
| 2025/09/01 | 946 | 946 | 879 | 884 | 447,500 |
| 2025/08/29 | 948 | 1,013 | 937 | 943 | 869,000 |
| 2025/08/28 | 1,019 | 1,049 | 932 | 960 | 722,500 |
| 2025/08/27 | 1,045 | 1,249 | 992 | 1,013 | 7,486,600 |
| 2025/08/26 | 1,015 | 1,015 | 906 | 1,015 | 1,730,400 |
| 2025/08/25 | 827 | 877 | 822 | 865 | 418,300 |
| 2025/08/22 | 779 | 826 | 772 | 803 | 262,500 |
| 2025/08/21 | 788 | 788 | 770 | 777 | 126,400 |
| 2025/08/20 | 783 | 806 | 782 | 788 | 117,900 |
| 2025/08/19 | 794 | 809 | 781 | 793 | 124,800 |
| 2025/08/18 | 777 | 799 | 776 | 783 | 139,000 |
| 2025/08/15 | 781 | 800 | 778 | 784 | 149,900 |
| 2025/08/14 | 817 | 817 | 759 | 775 | 347,900 |
| 2025/08/13 | 796 | 814 | 784 | 814 | 222,300 |
| 2025/08/12 | 774 | 833 | 774 | 806 | 452,500 |
| 2025/08/08 | 818 | 839 | 771 | 785 | 666,200 |
| 2025/08/07 | 816 | 859 | 806 | 825 | 985,600 |
| 2025/08/06 | 924 | 1,022 | 843 | 846 | 7,291,700 |
| 2025/08/05 | 774 | 909 | 774 | 909 | 4,539,800 |
| 2025/08/04 | 750 | 784 | 733 | 759 | 1,795,500 |
| 2025/08/01 | 974 | 1,019 | 780 | 780 | 16,646,100 |
| 2025/07/31 | 727 | 869 | 698 | 869 | 23,624,200 |
| 2025/07/30 | 709 | 769 | 690 | 719 | 10,515,600 |
| 2025/07/29 | 570 | 669 | 565 | 669 | 1,340,500 |
| 2025/07/28 | 577 | 588 | 560 | 569 | 252,100 |
| 2025/07/25 | 546 | 595 | 533 | 552 | 774,300 |
| 2025/07/24 | 558 | 561 | 522 | 530 | 250,200 |
| 2025/07/23 | 542 | 616 | 525 | 561 | 1,346,000 |
| 2025/07/22 | 510 | 567 | 507 | 532 | 620,900 |
| 2025/07/18 | 490 | 495 | 486 | 487 | 23,900 |
| 2025/07/17 | 488 | 494 | 488 | 490 | 9,100 |
| 2025/07/16 | 487 | 493 | 485 | 487 | 7,000 |
| 2025/07/15 | 503 | 503 | 485 | 486 | 21,900 |
| 2025/07/14 | 498 | 504 | 494 | 501 | 14,600 |
| 2025/07/11 | 487 | 493 | 487 | 490 | 7,000 |
| 2025/07/10 | 490 | 490 | 480 | 487 | 5,400 |
| 2025/07/09 | 488 | 494 | 476 | 488 | 10,500 |
| 2025/07/08 | 482 | 488 | 476 | 482 | 10,700 |
| 2025/07/07 | 477 | 480 | 463 | 480 | 14,300 |
| 2025/07/04 | 479 | 482 | 463 | 469 | 18,400 |
| 2025/07/03 | 472 | 483 | 471 | 479 | 26,800 |
| 2025/07/02 | 497 | 498 | 473 | 473 | 27,500 |
| 2025/07/01 | 502 | 504 | 497 | 497 | 7,000 |
| 2025/06/30 | 511 | 511 | 496 | 505 | 27,900 |
| 2025/06/27 | 481 | 500 | 480 | 495 | 23,400 |
| 2025/06/26 | 483 | 488 | 470 | 481 | 29,700 |
| 2025/06/25 | 481 | 490 | 472 | 486 | 18,800 |
| 2025/06/24 | 474 | 488 | 471 | 482 | 36,500 |
| 2025/06/23 | 496 | 499 | 466 | 470 | 52,500 |
| 2025/06/20 | 504 | 518 | 491 | 491 | 27,000 |
| 2025/06/19 | 515 | 519 | 502 | 502 | 30,100 |
| 2025/06/18 | 494 | 511 | 494 | 511 | 39,200 |
| 2025/06/17 | 494 | 504 | 494 | 494 | 14,700 |
| 2025/06/16 | 499 | 508 | 493 | 494 | 38,100 |
| 2025/06/13 | 508 | 508 | 493 | 493 | 22,600 |
| 2025/06/12 | 496 | 508 | 496 | 508 | 19,500 |
| 2025/06/11 | 510 | 517 | 495 | 497 | 32,700 |
| 2025/06/10 | 519 | 523 | 509 | 510 | 27,800 |
| 2025/06/09 | 516 | 525 | 508 | 520 | 41,700 |
| 2025/06/06 | 496 | 532 | 496 | 516 | 97,800 |
| 2025/06/05 | 509 | 509 | 496 | 501 | 22,500 |
| 2025/06/04 | 496 | 509 | 489 | 509 | 52,800 |
| 2025/06/03 | 491 | 504 | 491 | 499 | 26,200 |
| 2025/06/02 | 493 | 503 | 489 | 490 | 51,000 |
| 2025/05/30 | 475 | 492 | 475 | 490 | 46,600 |
| 2025/05/29 | 462 | 478 | 462 | 468 | 29,400 |
| 2025/05/28 | 467 | 469 | 462 | 462 | 13,600 |
| 2025/05/27 | 460 | 469 | 460 | 463 | 17,000 |
| 2025/05/26 | 446 | 462 | 446 | 458 | 15,600 |
| 2025/05/23 | 456 | 466 | 446 | 446 | 26,600 |
| 2025/05/22 | 457 | 472 | 456 | 456 | 22,400 |
| 2025/05/21 | 460 | 471 | 456 | 465 | 17,800 |
| 2025/05/20 | 462 | 470 | 461 | 464 | 20,500 |
| 2025/05/19 | 451 | 473 | 450 | 466 | 27,200 |
| 2025/05/16 | 466 | 484 | 453 | 455 | 80,300 |
| 2025/05/15 | 463 | 467 | 455 | 465 | 44,400 |
| 2025/05/14 | 460 | 461 | 452 | 459 | 40,400 |
| 2025/05/13 | 462 | 464 | 454 | 455 | 26,700 |
| 2025/05/12 | 448 | 457 | 441 | 455 | 30,900 |
| 2025/05/09 | 432 | 450 | 432 | 445 | 22,400 |
| 2025/05/08 | 437 | 439 | 432 | 433 | 10,300 |
| 2025/05/07 | 429 | 439 | 429 | 437 | 9,900 |
| 2025/05/02 | 436 | 439 | 424 | 429 | 11,600 |
| 2025/05/01 | 437 | 441 | 433 | 436 | 12,700 |
| 2025/04/30 | 434 | 439 | 427 | 439 | 24,400 |
| 2025/04/28 | 427 | 438 | 426 | 426 | 15,500 |
| 2025/04/25 | 405 | 425 | 404 | 420 | 33,500 |
| 2025/04/24 | 405 | 410 | 398 | 398 | 11,400 |
| 2025/04/23 | 403 | 420 | 403 | 404 | 15,900 |
| 2025/04/22 | 398 | 405 | 394 | 402 | 6,100 |
| 2025/04/21 | 407 | 408 | 400 | 401 | 7,400 |
| 2025/04/18 | 394 | 408 | 394 | 404 | 15,000 |