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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/17 | 380 | 394 | 380 | 394 | 8,800 |
| 2025/04/16 | 398 | 398 | 386 | 386 | 10,700 |
| 2025/04/15 | 400 | 403 | 391 | 398 | 24,500 |
| 2025/04/14 | 399 | 415 | 389 | 396 | 18,000 |
| 2025/04/11 | 353 | 395 | 350 | 395 | 37,300 |
| 2025/04/10 | 359 | 374 | 355 | 373 | 42,100 |
| 2025/04/09 | 339 | 346 | 325 | 335 | 34,500 |
| 2025/04/08 | 324 | 356 | 324 | 354 | 52,900 |
| 2025/04/07 | 302 | 354 | 302 | 308 | 110,300 |
| 2025/04/04 | 390 | 394 | 351 | 374 | 66,000 |
| 2025/04/03 | 405 | 418 | 400 | 400 | 33,400 |
| 2025/04/02 | 437 | 437 | 416 | 421 | 18,900 |
| 2025/04/01 | 442 | 442 | 429 | 431 | 9,500 |
| 2025/03/31 | 442 | 444 | 434 | 434 | 17,000 |
| 2025/03/28 | 438 | 443 | 437 | 440 | 12,600 |
| 2025/03/27 | 437 | 441 | 432 | 438 | 10,800 |
| 2025/03/26 | 435 | 440 | 431 | 440 | 10,600 |
| 2025/03/25 | 433 | 440 | 432 | 438 | 10,600 |
| 2025/03/24 | 440 | 440 | 431 | 432 | 17,400 |
| 2025/03/21 | 445 | 451 | 438 | 446 | 22,200 |
| 2025/03/19 | 446 | 447 | 441 | 444 | 23,600 |
| 2025/03/18 | 435 | 447 | 431 | 443 | 23,700 |
| 2025/03/17 | 429 | 433 | 421 | 430 | 91,200 |
| 2025/03/14 | 416 | 423 | 412 | 423 | 22,500 |
| 2025/03/13 | 416 | 422 | 416 | 416 | 17,700 |
| 2025/03/12 | 412 | 420 | 409 | 414 | 22,300 |
| 2025/03/11 | 399 | 414 | 399 | 409 | 41,400 |
| 2025/03/10 | 414 | 414 | 400 | 410 | 53,700 |
| 2025/03/07 | 419 | 420 | 413 | 415 | 29,500 |
| 2025/03/06 | 418 | 430 | 418 | 422 | 36,700 |
| 2025/03/05 | 419 | 427 | 414 | 426 | 17,500 |
| 2025/03/04 | 430 | 435 | 414 | 421 | 64,100 |
| 2025/03/03 | 439 | 439 | 433 | 433 | 18,300 |
| 2025/02/28 | 448 | 448 | 431 | 439 | 35,500 |
| 2025/02/27 | 438 | 451 | 438 | 448 | 31,000 |
| 2025/02/26 | 440 | 441 | 429 | 436 | 43,800 |
| 2025/02/25 | 445 | 454 | 440 | 444 | 28,800 |
| 2025/02/21 | 461 | 461 | 445 | 447 | 41,100 |
| 2025/02/20 | 456 | 460 | 450 | 458 | 30,700 |
| 2025/02/19 | 460 | 462 | 451 | 456 | 21,900 |
| 2025/02/18 | 465 | 467 | 457 | 460 | 27,200 |
| 2025/02/17 | 459 | 462 | 452 | 462 | 31,600 |
| 2025/02/14 | 434 | 469 | 430 | 461 | 134,400 |
| 2025/02/13 | 504 | 506 | 495 | 500 | 46,200 |
| 2025/02/12 | 507 | 507 | 495 | 502 | 34,400 |
| 2025/02/10 | 500 | 508 | 500 | 506 | 37,500 |
| 2025/02/07 | 503 | 503 | 495 | 500 | 17,500 |
| 2025/02/06 | 493 | 503 | 493 | 498 | 22,400 |
| 2025/02/05 | 483 | 493 | 482 | 493 | 24,000 |
| 2025/02/04 | 484 | 484 | 479 | 480 | 13,500 |
| 2025/02/03 | 481 | 489 | 475 | 480 | 33,200 |
| 2025/01/31 | 494 | 494 | 480 | 481 | 30,300 |
| 2025/01/30 | 500 | 500 | 491 | 491 | 38,900 |
| 2025/01/29 | 499 | 504 | 494 | 498 | 49,200 |
| 2025/01/28 | 485 | 498 | 470 | 495 | 64,400 |
| 2025/01/27 | 486 | 486 | 480 | 482 | 21,700 |
| 2025/01/24 | 463 | 482 | 462 | 482 | 37,200 |
| 2025/01/23 | 469 | 473 | 460 | 462 | 19,400 |
| 2025/01/22 | 462 | 473 | 461 | 469 | 34,200 |
| 2025/01/21 | 467 | 469 | 462 | 465 | 19,900 |
| 2025/01/20 | 464 | 469 | 460 | 467 | 14,000 |
| 2025/01/17 | 465 | 470 | 454 | 460 | 32,600 |
| 2025/01/16 | 466 | 473 | 458 | 473 | 33,100 |
| 2025/01/15 | 468 | 486 | 460 | 469 | 63,700 |
| 2025/01/14 | 468 | 471 | 460 | 463 | 40,600 |
| 2025/01/10 | 472 | 478 | 470 | 473 | 42,600 |
| 2025/01/09 | 481 | 482 | 470 | 479 | 71,800 |
| 2025/01/08 | 490 | 495 | 481 | 482 | 55,200 |
| 2025/01/07 | 498 | 499 | 491 | 493 | 48,400 |
| 2025/01/06 | 508 | 508 | 496 | 498 | 48,700 |
| 2024/12/30 | 494 | 496 | 489 | 494 | 42,600 |
| 2024/12/27 | 495 | 505 | 493 | 496 | 133,000 |
| 2024/12/26 | 518 | 522 | 505 | 505 | 190,600 |
| 2024/12/25 | 508 | 527 | 508 | 522 | 68,500 |
| 2024/12/24 | 529 | 529 | 516 | 516 | 50,400 |
| 2024/12/23 | 523 | 531 | 521 | 527 | 59,100 |
| 2024/12/20 | 523 | 524 | 516 | 517 | 44,700 |
| 2024/12/19 | 511 | 527 | 510 | 522 | 43,500 |
| 2024/12/18 | 529 | 536 | 515 | 515 | 57,100 |
| 2024/12/17 | 552 | 553 | 535 | 537 | 47,200 |
| 2024/12/16 | 578 | 578 | 551 | 552 | 49,300 |
| 2024/12/13 | 568 | 577 | 563 | 573 | 40,600 |
| 2024/12/12 | 581 | 583 | 568 | 568 | 44,200 |
| 2024/12/11 | 582 | 584 | 570 | 581 | 68,700 |
| 2024/12/10 | 590 | 593 | 572 | 582 | 106,500 |
| 2024/12/09 | 546 | 590 | 545 | 589 | 205,800 |
| 2024/12/06 | 545 | 551 | 536 | 539 | 34,300 |
| 2024/12/05 | 553 | 556 | 543 | 545 | 48,700 |
| 2024/12/04 | 559 | 559 | 546 | 554 | 44,700 |
| 2024/12/03 | 564 | 567 | 554 | 557 | 32,200 |
| 2024/12/02 | 569 | 574 | 555 | 564 | 31,300 |
| 2024/11/29 | 561 | 574 | 555 | 559 | 54,200 |
| 2024/11/28 | 553 | 566 | 553 | 557 | 53,000 |
| 2024/11/27 | 557 | 557 | 541 | 553 | 36,700 |
| 2024/11/26 | 558 | 563 | 540 | 556 | 39,900 |
| 2024/11/25 | 554 | 565 | 550 | 555 | 45,300 |
| 2024/11/22 | 541 | 555 | 540 | 548 | 39,100 |
| 2024/11/21 | 565 | 569 | 540 | 541 | 38,300 |
| 2024/11/20 | 547 | 569 | 547 | 556 | 60,000 |
| 2024/11/19 | 547 | 550 | 530 | 549 | 46,800 |
| 2024/11/18 | 534 | 554 | 526 | 547 | 69,300 |
| 2024/11/15 | 517 | 534 | 510 | 531 | 106,700 |
| 2024/11/14 | 512 | 517 | 492 | 510 | 146,900 |
| 2024/11/13 | 503 | 512 | 497 | 508 | 77,400 |
| 2024/11/12 | 500 | 506 | 498 | 503 | 29,700 |
| 2024/11/11 | 509 | 509 | 492 | 499 | 26,800 |
| 2024/11/08 | 500 | 509 | 500 | 506 | 18,500 |
| 2024/11/07 | 496 | 506 | 492 | 503 | 34,400 |
| 2024/11/06 | 505 | 507 | 485 | 496 | 40,000 |
| 2024/11/05 | 512 | 512 | 482 | 500 | 42,400 |
| 2024/11/01 | 502 | 519 | 502 | 509 | 42,300 |
| 2024/10/31 | 517 | 517 | 505 | 512 | 40,400 |
| 2024/10/30 | 528 | 529 | 509 | 520 | 69,700 |
| 2024/10/29 | 519 | 530 | 519 | 527 | 20,600 |
| 2024/10/28 | 491 | 526 | 491 | 523 | 39,700 |
| 2024/10/25 | 520 | 520 | 498 | 501 | 105,200 |
| 2024/10/24 | 515 | 527 | 511 | 521 | 47,400 |
| 2024/10/23 | 531 | 536 | 520 | 520 | 56,600 |
| 2024/10/22 | 551 | 552 | 529 | 531 | 40,100 |
| 2024/10/21 | 531 | 550 | 528 | 550 | 30,000 |
| 2024/10/18 | 539 | 539 | 522 | 534 | 73,500 |
| 2024/10/17 | 542 | 550 | 528 | 541 | 36,800 |
| 2024/10/16 | 540 | 548 | 527 | 538 | 62,100 |
| 2024/10/15 | 562 | 570 | 544 | 548 | 64,100 |
| 2024/10/11 | 559 | 569 | 546 | 561 | 105,500 |
| 2024/10/10 | 580 | 585 | 556 | 557 | 118,600 |
| 2024/10/09 | 552 | 588 | 547 | 582 | 144,100 |
| 2024/10/08 | 557 | 568 | 550 | 550 | 100,200 |
| 2024/10/07 | 598 | 598 | 557 | 566 | 281,900 |
| 2024/10/04 | 520 | 551 | 520 | 546 | 91,700 |
| 2024/10/03 | 533 | 541 | 525 | 525 | 148,600 |