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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/02 | 520 | 534 | 517 | 520 | 39,500 |
| 2024/10/01 | 510 | 537 | 510 | 530 | 41,600 |
| 2024/09/30 | 506 | 530 | 506 | 510 | 57,100 |
| 2024/09/27 | 497 | 522 | 497 | 522 | 66,600 |
| 2024/09/26 | 513 | 514 | 496 | 502 | 66,400 |
| 2024/09/25 | 511 | 524 | 500 | 509 | 62,300 |
| 2024/09/24 | 528 | 528 | 507 | 509 | 48,900 |
| 2024/09/20 | 529 | 530 | 518 | 529 | 45,000 |
| 2024/09/19 | 524 | 524 | 514 | 519 | 31,800 |
| 2024/09/18 | 525 | 530 | 515 | 518 | 27,400 |
| 2024/09/17 | 525 | 527 | 501 | 515 | 50,200 |
| 2024/09/13 | 546 | 550 | 520 | 525 | 87,100 |
| 2024/09/12 | 550 | 563 | 546 | 550 | 51,100 |
| 2024/09/11 | 565 | 572 | 539 | 547 | 75,900 |
| 2024/09/10 | 572 | 578 | 552 | 570 | 88,400 |
| 2024/09/09 | 538 | 565 | 536 | 564 | 76,700 |
| 2024/09/06 | 585 | 604 | 557 | 568 | 268,600 |
| 2024/09/05 | 546 | 580 | 544 | 565 | 124,400 |
| 2024/09/04 | 567 | 580 | 545 | 556 | 209,900 |
| 2024/09/03 | 587 | 605 | 574 | 604 | 166,600 |
| 2024/09/02 | 556 | 578 | 551 | 577 | 150,800 |
| 2024/08/30 | 535 | 548 | 531 | 541 | 44,700 |
| 2024/08/29 | 526 | 546 | 525 | 541 | 43,800 |
| 2024/08/28 | 535 | 544 | 530 | 534 | 64,700 |
| 2024/08/27 | 524 | 543 | 524 | 538 | 81,100 |
| 2024/08/26 | 495 | 534 | 490 | 532 | 169,800 |
| 2024/08/23 | 496 | 496 | 476 | 487 | 94,700 |
| 2024/08/22 | 500 | 500 | 488 | 496 | 27,500 |
| 2024/08/21 | 500 | 501 | 480 | 497 | 47,500 |
| 2024/08/20 | 478 | 505 | 478 | 504 | 96,500 |
| 2024/08/19 | 496 | 496 | 475 | 475 | 68,500 |
| 2024/08/16 | 480 | 500 | 465 | 492 | 116,300 |
| 2024/08/15 | 487 | 487 | 455 | 469 | 99,600 |
| 2024/08/14 | 465 | 492 | 455 | 481 | 166,400 |
| 2024/08/13 | 481 | 514 | 478 | 497 | 150,400 |
| 2024/08/09 | 485 | 486 | 465 | 481 | 77,900 |
| 2024/08/08 | 444 | 469 | 439 | 469 | 76,800 |
| 2024/08/07 | 412 | 456 | 412 | 439 | 101,200 |
| 2024/08/06 | 414 | 428 | 404 | 412 | 189,800 |
| 2024/08/05 | 402 | 428 | 402 | 402 | 247,100 |
| 2024/08/02 | 500 | 509 | 482 | 482 | 128,700 |
| 2024/08/01 | 563 | 563 | 515 | 521 | 120,200 |
| 2024/07/31 | 569 | 569 | 541 | 555 | 44,700 |
| 2024/07/30 | 556 | 576 | 543 | 549 | 63,900 |
| 2024/07/29 | 559 | 568 | 548 | 561 | 43,500 |
| 2024/07/26 | 557 | 568 | 550 | 550 | 38,300 |
| 2024/07/25 | 560 | 560 | 544 | 553 | 121,600 |
| 2024/07/24 | 579 | 587 | 572 | 575 | 76,600 |
| 2024/07/23 | 575 | 584 | 566 | 574 | 68,300 |
| 2024/07/22 | 623 | 625 | 575 | 576 | 159,100 |
| 2024/07/19 | 640 | 665 | 624 | 624 | 209,000 |
| 2024/07/18 | 623 | 652 | 622 | 630 | 93,200 |
| 2024/07/17 | 647 | 647 | 625 | 627 | 104,700 |
| 2024/07/16 | 636 | 654 | 623 | 642 | 161,300 |
| 2024/07/12 | 601 | 628 | 601 | 628 | 122,600 |
| 2024/07/11 | 615 | 617 | 592 | 606 | 194,800 |
| 2024/07/10 | 640 | 644 | 607 | 614 | 252,200 |
| 2024/07/09 | 648 | 694 | 639 | 640 | 726,400 |
| 2024/07/08 | 654 | 657 | 633 | 642 | 146,900 |
| 2024/07/05 | 628 | 640 | 627 | 628 | 100,200 |
| 2024/07/04 | 651 | 665 | 631 | 637 | 286,200 |
| 2024/07/03 | 661 | 676 | 656 | 665 | 210,400 |
| 2024/07/02 | 710 | 778 | 668 | 669 | 1,452,900 |
| 2024/07/01 | 708 | 745 | 683 | 690 | 1,026,200 |
| 2024/06/28 | 699 | 703 | 666 | 678 | 394,100 |
| 2024/06/27 | 715 | 738 | 673 | 705 | 884,700 |
| 2024/06/26 | 783 | 817 | 715 | 723 | 2,901,500 |
| 2024/06/25 | 703 | 868 | 660 | 753 | 6,239,800 |
| 2024/06/24 | 718 | 718 | 718 | 718 | 48,600 |
| 2024/06/21 | 568 | 618 | 568 | 618 | 60,100 |
| 2024/06/20 | 525 | 526 | 509 | 518 | 19,900 |
| 2024/06/19 | 527 | 530 | 515 | 521 | 16,600 |
| 2024/06/18 | 514 | 528 | 511 | 523 | 38,200 |
| 2024/06/17 | 515 | 517 | 501 | 517 | 26,400 |
| 2024/06/14 | 497 | 518 | 493 | 516 | 35,700 |
| 2024/06/13 | 516 | 516 | 500 | 504 | 29,500 |
| 2024/06/12 | 526 | 526 | 508 | 516 | 34,100 |
| 2024/06/11 | 526 | 536 | 519 | 519 | 39,900 |
| 2024/06/10 | 530 | 533 | 511 | 533 | 74,600 |
| 2024/06/07 | 532 | 538 | 522 | 530 | 51,800 |
| 2024/06/06 | 556 | 556 | 530 | 532 | 49,300 |
| 2024/06/05 | 558 | 562 | 545 | 548 | 26,500 |
| 2024/06/04 | 549 | 565 | 543 | 556 | 32,400 |
| 2024/06/03 | 552 | 557 | 539 | 549 | 41,700 |
| 2024/05/31 | 545 | 549 | 535 | 547 | 61,000 |
| 2024/05/30 | 548 | 550 | 530 | 535 | 136,100 |
| 2024/05/29 | 590 | 591 | 557 | 557 | 94,200 |
| 2024/05/28 | 586 | 594 | 572 | 589 | 57,500 |
| 2024/05/27 | 585 | 593 | 570 | 584 | 82,700 |
| 2024/05/24 | 590 | 601 | 584 | 588 | 43,100 |
| 2024/05/23 | 616 | 616 | 590 | 596 | 68,800 |
| 2024/05/22 | 607 | 617 | 597 | 612 | 60,100 |
| 2024/05/21 | 616 | 634 | 606 | 606 | 65,500 |
| 2024/05/20 | 613 | 628 | 604 | 621 | 124,600 |
| 2024/05/17 | 558 | 624 | 556 | 621 | 192,100 |
| 2024/05/16 | 615 | 615 | 571 | 576 | 148,000 |
| 2024/05/15 | 627 | 627 | 590 | 595 | 136,900 |
| 2024/05/14 | 603 | 624 | 599 | 620 | 87,700 |
| 2024/05/13 | 579 | 603 | 570 | 598 | 83,600 |
| 2024/05/10 | 594 | 598 | 572 | 579 | 131,900 |
| 2024/05/09 | 600 | 607 | 576 | 587 | 179,300 |
| 2024/05/08 | 612 | 620 | 600 | 604 | 150,500 |
| 2024/05/07 | 651 | 651 | 609 | 612 | 211,500 |
| 2024/05/02 | 644 | 675 | 637 | 638 | 160,500 |
| 2024/05/01 | 629 | 649 | 625 | 648 | 66,100 |
| 2024/04/30 | 638 | 646 | 623 | 639 | 103,500 |
| 2024/04/26 | 609 | 653 | 606 | 628 | 212,100 |
| 2024/04/25 | 656 | 663 | 616 | 624 | 193,900 |
| 2024/04/24 | 706 | 709 | 665 | 666 | 301,600 |
| 2024/04/23 | 657 | 710 | 640 | 690 | 481,900 |
| 2024/04/22 | 670 | 671 | 622 | 653 | 225,200 |
| 2024/04/19 | 642 | 660 | 580 | 660 | 532,100 |
| 2024/04/18 | 688 | 710 | 640 | 662 | 1,884,200 |
| 2024/04/17 | 572 | 658 | 551 | 658 | 873,700 |
| 2024/04/16 | 587 | 608 | 558 | 558 | 333,900 |
| 2024/04/15 | 635 | 637 | 586 | 594 | 465,800 |
| 2024/04/12 | 706 | 708 | 647 | 647 | 323,400 |
| 2024/04/11 | 735 | 735 | 683 | 698 | 380,400 |
| 2024/04/10 | 684 | 748 | 678 | 733 | 733,800 |
| 2024/04/09 | 682 | 715 | 675 | 694 | 344,500 |
| 2024/04/08 | 735 | 746 | 675 | 686 | 477,800 |
| 2024/04/05 | 733 | 746 | 658 | 722 | 1,026,800 |
| 2024/04/04 | 833 | 860 | 760 | 770 | 1,420,500 |
| 2024/04/03 | 775 | 874 | 755 | 818 | 3,702,600 |
| 2024/04/02 | 925 | 949 | 775 | 776 | 2,275,600 |
| 2024/04/01 | 1,070 | 1,155 | 905 | 924 | 6,603,300 |
| 2024/03/29 | 1,171 | 1,315 | 1,021 | 1,021 | 10,334,000 |
| 2024/03/28 | 1,021 | 1,321 | 1,011 | 1,321 | 7,624,500 |