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
2026/05/20 877 877 823 835 106,000
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

このページの先頭へ