インフォマート(2492)の株価時系列情報
インフォマート(2492)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 430 | 436 | 424 | 429 | 972,600 |
| 2025/06/11 | 436 | 440 | 432 | 436 | 941,900 |
| 2025/06/10 | 418 | 444 | 416 | 434 | 2,425,800 |
| 2025/06/09 | 411 | 420 | 410 | 415 | 933,100 |
| 2025/06/06 | 409 | 411 | 402 | 408 | 697,800 |
| 2025/06/05 | 405 | 417 | 404 | 412 | 1,035,900 |
| 2025/06/04 | 412 | 416 | 407 | 412 | 751,700 |
| 2025/06/03 | 409 | 417 | 405 | 409 | 698,800 |
| 2025/06/02 | 416 | 418 | 404 | 409 | 874,500 |
| 2025/05/30 | 416 | 419 | 412 | 419 | 846,400 |
| 2025/05/29 | 416 | 420 | 408 | 418 | 1,072,700 |
| 2025/05/28 | 424 | 424 | 408 | 413 | 1,605,500 |
| 2025/05/27 | 407 | 423 | 407 | 423 | 1,338,200 |
| 2025/05/26 | 400 | 409 | 396 | 404 | 1,042,400 |
| 2025/05/23 | 387 | 397 | 385 | 394 | 943,800 |
| 2025/05/22 | 387 | 396 | 386 | 391 | 583,600 |
| 2025/05/21 | 395 | 397 | 383 | 390 | 1,083,100 |
| 2025/05/20 | 402 | 402 | 391 | 393 | 1,364,400 |
| 2025/05/19 | 413 | 419 | 399 | 405 | 1,752,800 |
| 2025/05/16 | 392 | 406 | 388 | 405 | 1,438,300 |
| 2025/05/15 | 392 | 396 | 388 | 394 | 1,068,300 |
| 2025/05/14 | 390 | 403 | 382 | 397 | 1,486,200 |
| 2025/05/13 | 390 | 398 | 385 | 391 | 1,284,900 |
| 2025/05/12 | 388 | 388 | 377 | 384 | 654,600 |
| 2025/05/09 | 376 | 389 | 373 | 387 | 1,152,500 |
| 2025/05/08 | 382 | 383 | 369 | 378 | 1,096,700 |
| 2025/05/07 | 353 | 382 | 351 | 380 | 2,702,400 |
| 2025/05/02 | 344 | 353 | 337 | 348 | 1,572,300 |
| 2025/05/01 | 363 | 370 | 345 | 351 | 2,949,400 |
| 2025/04/30 | 389 | 391 | 373 | 379 | 2,296,900 |
| 2025/04/28 | 366 | 376 | 365 | 376 | 1,420,300 |
| 2025/04/25 | 364 | 367 | 360 | 363 | 758,400 |
| 2025/04/24 | 360 | 363 | 355 | 359 | 586,600 |
| 2025/04/23 | 371 | 372 | 353 | 358 | 1,099,900 |
| 2025/04/22 | 364 | 372 | 363 | 365 | 726,300 |
| 2025/04/21 | 359 | 369 | 358 | 367 | 683,500 |
| 2025/04/18 | 352 | 359 | 347 | 359 | 561,000 |
| 2025/04/17 | 336 | 352 | 335 | 351 | 652,900 |
| 2025/04/16 | 348 | 348 | 341 | 342 | 528,800 |
| 2025/04/15 | 354 | 355 | 347 | 348 | 788,800 |
| 2025/04/14 | 359 | 376 | 353 | 353 | 1,458,800 |
| 2025/04/11 | 333 | 358 | 329 | 353 | 1,465,500 |
| 2025/04/10 | 348 | 350 | 332 | 347 | 1,509,400 |
| 2025/04/09 | 310 | 318 | 306 | 315 | 1,316,600 |
| 2025/04/08 | 308 | 329 | 308 | 323 | 1,284,000 |
| 2025/04/07 | 309 | 314 | 292 | 295 | 1,604,800 |
| 2025/04/04 | 336 | 341 | 326 | 333 | 2,001,800 |
| 2025/04/03 | 336 | 347 | 334 | 344 | 1,127,400 |
| 2025/04/02 | 354 | 355 | 344 | 355 | 1,041,800 |
| 2025/04/01 | 360 | 362 | 348 | 349 | 1,129,900 |
| 2025/03/31 | 355 | 356 | 349 | 353 | 1,079,700 |
| 2025/03/28 | 375 | 381 | 361 | 361 | 1,216,000 |
| 2025/03/27 | 373 | 378 | 365 | 378 | 1,047,800 |
| 2025/03/26 | 354 | 377 | 353 | 373 | 1,276,000 |
| 2025/03/25 | 358 | 362 | 351 | 352 | 794,500 |
| 2025/03/24 | 366 | 367 | 348 | 353 | 1,753,500 |
| 2025/03/21 | 371 | 371 | 359 | 363 | 1,397,700 |
| 2025/03/19 | 371 | 376 | 371 | 376 | 514,900 |
| 2025/03/18 | 372 | 375 | 368 | 371 | 654,800 |
| 2025/03/17 | 375 | 378 | 370 | 370 | 501,000 |
| 2025/03/14 | 371 | 374 | 366 | 372 | 764,400 |
| 2025/03/13 | 379 | 384 | 376 | 376 | 1,275,900 |
| 2025/03/12 | 356 | 377 | 353 | 374 | 1,346,900 |
| 2025/03/11 | 352 | 359 | 345 | 359 | 1,657,800 |
| 2025/03/10 | 362 | 369 | 359 | 360 | 1,040,500 |
| 2025/03/07 | 362 | 372 | 360 | 360 | 841,900 |
| 2025/03/06 | 362 | 369 | 360 | 369 | 1,456,400 |
| 2025/03/05 | 362 | 363 | 357 | 361 | 1,102,100 |
| 2025/03/04 | 374 | 374 | 359 | 360 | 1,435,800 |
| 2025/03/03 | 379 | 384 | 370 | 370 | 1,163,100 |
| 2025/02/28 | 383 | 386 | 373 | 375 | 1,564,400 |
| 2025/02/27 | 390 | 396 | 386 | 390 | 1,014,900 |
| 2025/02/26 | 403 | 406 | 385 | 392 | 1,783,200 |
| 2025/02/25 | 398 | 410 | 394 | 406 | 1,662,100 |
| 2025/02/21 | 409 | 419 | 409 | 410 | 1,346,400 |
| 2025/02/20 | 409 | 418 | 408 | 413 | 2,104,500 |
| 2025/02/19 | 398 | 415 | 391 | 409 | 3,129,400 |
| 2025/02/18 | 383 | 397 | 376 | 390 | 3,358,500 |
| 2025/02/17 | 355 | 394 | 345 | 381 | 9,322,100 |
| 2025/02/14 | 327 | 331 | 316 | 318 | 1,432,500 |
| 2025/02/13 | 326 | 332 | 324 | 327 | 1,126,900 |
| 2025/02/12 | 312 | 319 | 308 | 319 | 1,010,000 |
| 2025/02/10 | 310 | 316 | 307 | 312 | 819,900 |
| 2025/02/07 | 319 | 320 | 309 | 311 | 1,326,200 |
| 2025/02/06 | 314 | 317 | 312 | 313 | 973,800 |
| 2025/02/05 | 319 | 319 | 310 | 310 | 987,300 |
| 2025/02/04 | 321 | 321 | 312 | 318 | 938,300 |
| 2025/02/03 | 318 | 320 | 310 | 317 | 1,323,200 |
| 2025/01/31 | 334 | 336 | 326 | 326 | 1,153,900 |
| 2025/01/30 | 331 | 339 | 330 | 336 | 1,498,000 |
| 2025/01/29 | 335 | 341 | 333 | 335 | 1,330,300 |
| 2025/01/28 | 326 | 334 | 323 | 333 | 1,687,500 |
| 2025/01/27 | 328 | 332 | 321 | 326 | 2,099,300 |
| 2025/01/24 | 323 | 326 | 311 | 325 | 2,918,300 |
| 2025/01/23 | 306 | 325 | 303 | 325 | 5,671,800 |
| 2025/01/22 | 296 | 299 | 291 | 298 | 856,000 |
| 2025/01/21 | 289 | 297 | 288 | 294 | 886,700 |
| 2025/01/20 | 285 | 291 | 283 | 288 | 750,800 |
| 2025/01/17 | 286 | 287 | 275 | 283 | 1,106,900 |
| 2025/01/16 | 289 | 294 | 287 | 288 | 1,167,500 |
| 2025/01/15 | 297 | 298 | 284 | 284 | 939,800 |
| 2025/01/14 | 290 | 295 | 287 | 290 | 802,200 |
| 2025/01/10 | 296 | 298 | 291 | 291 | 727,600 |
| 2025/01/09 | 299 | 301 | 297 | 297 | 880,400 |
| 2025/01/08 | 302 | 302 | 292 | 297 | 1,574,700 |
| 2025/01/07 | 303 | 304 | 296 | 301 | 1,625,500 |
| 2025/01/06 | 307 | 312 | 302 | 302 | 1,740,900 |
| 2024/12/30 | 292 | 308 | 291 | 308 | 2,372,500 |
| 2024/12/27 | 289 | 294 | 288 | 290 | 1,122,100 |
| 2024/12/26 | 293 | 296 | 289 | 292 | 1,046,300 |
| 2024/12/25 | 303 | 303 | 289 | 293 | 1,120,100 |
| 2024/12/24 | 302 | 305 | 299 | 302 | 985,900 |
| 2024/12/23 | 306 | 309 | 302 | 305 | 1,126,800 |
| 2024/12/20 | 295 | 308 | 295 | 298 | 2,135,400 |
| 2024/12/19 | 284 | 296 | 283 | 291 | 1,464,100 |
| 2024/12/18 | 295 | 296 | 288 | 289 | 1,124,100 |
| 2024/12/17 | 290 | 299 | 285 | 295 | 2,209,000 |
| 2024/12/16 | 281 | 287 | 280 | 284 | 1,524,300 |
| 2024/12/13 | 270 | 278 | 269 | 277 | 1,313,600 |
| 2024/12/12 | 279 | 281 | 273 | 275 | 856,200 |
| 2024/12/11 | 275 | 278 | 272 | 276 | 534,500 |
| 2024/12/10 | 278 | 278 | 274 | 275 | 645,600 |
| 2024/12/09 | 274 | 280 | 273 | 276 | 1,428,200 |
| 2024/12/06 | 274 | 276 | 270 | 272 | 972,400 |
| 2024/12/05 | 278 | 282 | 273 | 275 | 642,100 |
| 2024/12/04 | 271 | 276 | 269 | 275 | 915,700 |
| 2024/12/03 | 271 | 277 | 267 | 272 | 1,975,200 |
| 2024/12/02 | 286 | 287 | 279 | 279 | 723,700 |
| 2024/11/29 | 280 | 287 | 276 | 285 | 1,083,800 |
| 2024/11/28 | 276 | 280 | 275 | 280 | 834,600 |
| 2024/11/27 | 278 | 279 | 274 | 279 | 882,100 |
| 2024/11/26 | 280 | 284 | 275 | 278 | 1,186,200 |
| 2024/11/25 | 294 | 294 | 283 | 283 | 1,161,100 |
| 2024/11/22 | 281 | 291 | 280 | 288 | 924,100 |
| 2024/11/21 | 284 | 286 | 281 | 281 | 891,200 |
| 2024/11/20 | 284 | 291 | 281 | 283 | 1,082,000 |
| 2024/11/19 | 291 | 297 | 284 | 285 | 1,330,900 |
| 2024/11/18 | 275 | 290 | 274 | 287 | 1,709,200 |
| 2024/11/15 | 285 | 289 | 284 | 289 | 1,233,700 |
| 2024/11/14 | 285 | 291 | 283 | 287 | 1,673,300 |
| 2024/11/13 | 292 | 298 | 290 | 290 | 1,583,900 |
| 2024/11/12 | 300 | 308 | 297 | 300 | 1,126,000 |
| 2024/11/11 | 295 | 304 | 295 | 300 | 1,008,600 |
| 2024/11/08 | 305 | 308 | 298 | 299 | 1,519,100 |
| 2024/11/07 | 304 | 314 | 301 | 303 | 2,410,700 |
| 2024/11/06 | 329 | 332 | 321 | 321 | 1,270,600 |
| 2024/11/05 | 335 | 336 | 323 | 328 | 1,140,100 |
| 2024/11/01 | 344 | 358 | 317 | 318 | 3,135,000 |
| 2024/10/31 | 363 | 369 | 362 | 365 | 1,782,700 |
| 2024/10/30 | 370 | 371 | 363 | 369 | 1,493,500 |
| 2024/10/29 | 366 | 373 | 364 | 369 | 1,103,400 |
| 2024/10/28 | 356 | 364 | 353 | 363 | 774,700 |
| 2024/10/25 | 356 | 357 | 351 | 354 | 862,400 |
| 2024/10/24 | 352 | 357 | 352 | 354 | 677,900 |
| 2024/10/23 | 356 | 358 | 352 | 354 | 1,050,300 |
| 2024/10/22 | 360 | 364 | 354 | 358 | 1,109,000 |
| 2024/10/21 | 362 | 368 | 360 | 365 | 606,500 |
| 2024/10/18 | 360 | 365 | 358 | 364 | 929,600 |
| 2024/10/17 | 356 | 356 | 350 | 352 | 659,900 |
| 2024/10/16 | 355 | 361 | 353 | 356 | 988,000 |
| 2024/10/15 | 354 | 356 | 348 | 353 | 944,000 |
| 2024/10/11 | 349 | 358 | 349 | 356 | 1,413,700 |
| 2024/10/10 | 350 | 354 | 345 | 352 | 1,245,400 |
| 2024/10/09 | 340 | 348 | 337 | 346 | 1,184,500 |
| 2024/10/08 | 333 | 334 | 326 | 334 | 701,900 |
| 2024/10/07 | 333 | 343 | 330 | 339 | 1,916,900 |
| 2024/10/04 | 322 | 327 | 322 | 325 | 555,400 |
| 2024/10/03 | 323 | 325 | 317 | 321 | 921,600 |
| 2024/10/02 | 322 | 326 | 315 | 315 | 1,122,600 |
| 2024/10/01 | 329 | 332 | 323 | 329 | 736,400 |
| 2024/09/30 | 327 | 336 | 326 | 327 | 1,329,400 |
| 2024/09/27 | 338 | 347 | 337 | 343 | 1,124,400 |
| 2024/09/26 | 334 | 340 | 332 | 340 | 1,027,300 |
| 2024/09/25 | 328 | 336 | 322 | 330 | 1,040,600 |
| 2024/09/24 | 341 | 342 | 331 | 331 | 1,212,200 |
| 2024/09/20 | 340 | 345 | 337 | 339 | 2,095,700 |
| 2024/09/19 | 334 | 334 | 328 | 330 | 921,400 |
| 2024/09/18 | 325 | 329 | 321 | 328 | 687,800 |
| 2024/09/17 | 324 | 326 | 316 | 323 | 910,300 |
| 2024/09/13 | 325 | 325 | 316 | 317 | 1,072,900 |
| 2024/09/12 | 325 | 336 | 322 | 326 | 1,247,800 |
| 2024/09/11 | 326 | 330 | 316 | 319 | 1,298,600 |
| 2024/09/10 | 329 | 340 | 326 | 328 | 1,306,000 |
| 2024/09/09 | 306 | 326 | 302 | 322 | 1,210,400 |
| 2024/09/06 | 328 | 332 | 318 | 319 | 1,243,000 |
| 2024/09/05 | 320 | 335 | 315 | 324 | 2,339,300 |
| 2024/09/04 | 307 | 315 | 304 | 306 | 1,223,000 |
| 2024/09/03 | 307 | 324 | 305 | 322 | 1,449,100 |
| 2024/09/02 | 310 | 310 | 301 | 309 | 1,320,100 |
| 2024/08/30 | 306 | 312 | 300 | 307 | 2,436,000 |
| 2024/08/29 | 300 | 311 | 297 | 306 | 2,833,100 |
| 2024/08/28 | 290 | 294 | 278 | 293 | 1,350,600 |
| 2024/08/27 | 285 | 291 | 281 | 291 | 1,142,300 |
| 2024/08/26 | 270 | 290 | 268 | 288 | 2,563,900 |
| 2024/08/23 | 268 | 270 | 263 | 264 | 663,500 |
| 2024/08/22 | 273 | 274 | 264 | 269 | 1,006,300 |
| 2024/08/21 | 275 | 279 | 272 | 273 | 595,900 |
| 2024/08/20 | 269 | 280 | 265 | 279 | 1,262,500 |
| 2024/08/19 | 269 | 273 | 262 | 264 | 749,300 |
| 2024/08/16 | 270 | 274 | 267 | 271 | 1,041,900 |