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
2026/07/03 858 895 857 890 33,600
2026/07/02 866 890 857 870 53,800
2026/07/01 871 883 860 878 27,000
2026/06/30 868 885 858 876 27,700
2026/06/29 840 861 835 861 20,600
2026/06/26 873 875 826 840 59,100
2026/06/25 844 877 835 869 46,700
2026/06/24 852 876 813 844 228,900
2026/06/23 915 923 889 896 48,700
2026/06/22 897 932 888 914 103,400
2026/06/19 888 911 874 883 54,900
2026/06/18 875 897 872 886 45,100
2026/06/17 830 878 830 866 58,200
2026/06/16 847 847 816 820 29,200
2026/06/15 850 854 832 846 34,100
2026/06/12 860 873 830 835 35,200
2026/06/11 880 889 853 858 39,500
2026/06/10 880 889 860 889 45,900
2026/06/09 840 890 837 888 75,400
2026/06/08 838 850 828 839 84,000
2026/06/05 840 882 834 868 61,600
2026/06/04 834 864 827 844 67,600
2026/06/03 835 889 828 833 115,500
2026/06/02 822 838 803 828 33,400
2026/06/01 880 891 823 836 87,900
2026/05/29 868 908 866 872 90,300
2026/05/28 878 881 849 860 40,000
2026/05/27 855 880 851 879 61,700
2026/05/26 893 893 845 850 43,000
2026/05/25 867 880 858 880 47,800
2026/05/22 835 854 824 852 38,200
2026/05/21 839 869 837 846 45,800
2026/05/20 877 877 823 835 106,000
2026/05/19 893 923 855 875 183,800
2026/05/18 904 913 867 880 344,400
2026/05/15 874 889 831 889 217,900
2026/05/14 777 782 727 739 87,900
2026/05/13 788 788 751 770 61,800
2026/05/12 799 809 785 791 28,100
2026/05/11 810 825 798 798 28,400
2026/05/08 817 834 813 815 25,600
2026/05/07 803 823 803 816 22,900
2026/05/01 801 806 796 801 23,100
2026/04/30 813 813 789 801 34,400
2026/04/28 820 822 803 807 30,900
2026/04/27 813 825 807 813 34,100
2026/04/24 828 836 820 821 17,500
2026/04/23 860 864 825 835 22,500
2026/04/22 850 862 844 860 25,100
2026/04/21 842 865 832 852 28,700
2026/04/20 833 849 833 836 24,000
2026/04/17 830 850 830 842 25,300
2026/04/16 829 851 829 833 33,100
2026/04/15 813 845 813 829 54,400
2026/04/14 817 820 806 812 33,700
2026/04/13 811 824 794 808 110,200
2026/04/10 847 847 817 823 76,500
2026/04/09 873 877 843 847 68,100
2026/04/08 868 880 853 876 45,800
2026/04/07 840 875 840 853 24,300
2026/04/06 843 860 843 854 10,200
2026/04/03 850 854 838 842 21,700
2026/03/27 868 881 850 878 37,600
2026/03/26 890 897 856 863 53,500
2026/03/25 879 903 879 884 64,700
2026/03/24 897 907 860 864 74,800
2026/03/23 860 882 844 861 77,700
2026/03/19 901 911 887 890 60,300
2026/03/18 879 943 879 935 84,700
2026/03/17 892 903 872 873 46,400
2026/03/16 884 893 874 879 111,500
2026/03/13 889 902 873 890 47,500
2026/03/12 910 917 893 904 42,100
2026/03/11 920 930 912 912 43,900
2026/03/10 901 928 900 915 133,500
2026/03/09 898 900 856 887 113,700
2026/03/06 950 964 925 939 77,100
2026/03/05 908 960 908 937 87,800
2026/03/04 897 936 870 893 132,800
2026/03/03 923 946 898 927 107,300
2026/03/02 887 923 882 908 114,600
2026/02/27 907 943 873 917 175,300
2026/02/26 882 912 864 897 125,100
2026/02/25 861 914 852 875 265,600
2026/02/24 885 885 818 828 296,300
2026/02/20 962 962 900 900 122,100
2026/02/19 950 990 926 965 194,700
2026/02/18 959 965 903 937 300,200
2026/02/17 1,056 1,062 950 959 347,900
2026/02/16 1,260 1,260 1,038 1,042 485,000
2026/02/13 1,277 1,278 1,221 1,230 85,300
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

このページの先頭へ