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 |
---|---|---|---|---|---|
2024/04/25 | 380 | 383 | 370 | 370 | 1,063,300 |
2024/04/24 | 382 | 390 | 380 | 386 | 980,600 |
2024/04/23 | 385 | 385 | 376 | 382 | 963,200 |
2024/04/22 | 376 | 381 | 373 | 377 | 1,287,900 |
2024/04/19 | 371 | 377 | 362 | 372 | 1,629,800 |
2024/04/18 | 374 | 376 | 369 | 373 | 982,000 |
2024/04/17 | 371 | 374 | 364 | 370 | 1,083,700 |
2024/04/16 | 360 | 372 | 356 | 370 | 1,269,800 |
2024/04/15 | 368 | 374 | 367 | 368 | 878,500 |
2024/04/12 | 377 | 390 | 372 | 376 | 976,100 |
2024/04/11 | 377 | 379 | 372 | 374 | 896,400 |
2024/04/10 | 387 | 393 | 383 | 385 | 608,300 |
2024/04/09 | 383 | 389 | 379 | 387 | 632,200 |
2024/04/08 | 384 | 386 | 374 | 377 | 840,700 |
2024/04/05 | 375 | 384 | 374 | 382 | 782,300 |
2024/04/04 | 382 | 389 | 378 | 382 | 1,237,700 |
2024/04/03 | 388 | 390 | 382 | 382 | 1,019,900 |
2024/04/02 | 407 | 410 | 387 | 389 | 1,539,800 |
2024/04/01 | 420 | 421 | 412 | 412 | 749,000 |
2024/03/29 | 411 | 418 | 410 | 416 | 805,700 |
2024/03/28 | 421 | 428 | 411 | 411 | 1,157,200 |
2024/03/27 | 419 | 431 | 412 | 419 | 1,572,900 |
2024/03/26 | 404 | 428 | 400 | 423 | 1,649,500 |
2024/03/25 | 415 | 423 | 408 | 410 | 1,199,500 |
2024/03/22 | 410 | 415 | 406 | 410 | 812,100 |
2024/03/21 | 420 | 423 | 405 | 413 | 1,175,100 |
2024/03/19 | 404 | 418 | 400 | 417 | 1,409,100 |
2024/03/18 | 395 | 404 | 393 | 399 | 1,063,700 |
2024/03/15 | 384 | 388 | 378 | 386 | 916,100 |
2024/03/14 | 399 | 404 | 388 | 392 | 1,357,900 |
2024/03/13 | 385 | 395 | 381 | 393 | 1,615,900 |
2024/03/12 | 376 | 383 | 368 | 377 | 1,845,700 |
2024/03/11 | 377 | 389 | 376 | 385 | 1,405,300 |
2024/03/08 | 382 | 391 | 378 | 385 | 1,794,800 |
2024/03/07 | 416 | 419 | 388 | 390 | 2,712,500 |
2024/03/06 | 415 | 421 | 411 | 416 | 1,526,500 |
2024/03/05 | 444 | 449 | 425 | 425 | 1,447,400 |
2024/03/04 | 462 | 474 | 444 | 446 | 2,778,900 |
2024/03/01 | 430 | 436 | 424 | 432 | 1,258,000 |
2024/02/29 | 425 | 430 | 419 | 425 | 796,600 |
2024/02/28 | 430 | 440 | 426 | 427 | 836,000 |
2024/02/27 | 432 | 436 | 423 | 432 | 1,213,300 |
2024/02/26 | 403 | 444 | 402 | 432 | 2,818,000 |
2024/02/22 | 378 | 402 | 373 | 400 | 1,690,300 |
2024/02/21 | 388 | 390 | 375 | 378 | 1,102,100 |
2024/02/20 | 398 | 398 | 389 | 392 | 865,300 |
2024/02/19 | 384 | 397 | 384 | 393 | 909,100 |
2024/02/16 | 375 | 397 | 366 | 384 | 2,500,800 |
2024/02/15 | 390 | 403 | 360 | 375 | 5,660,100 |
2024/02/14 | 370 | 376 | 364 | 374 | 2,471,600 |
2024/02/13 | 392 | 401 | 386 | 392 | 1,170,100 |
2024/02/09 | 386 | 395 | 384 | 386 | 975,100 |
2024/02/08 | 390 | 392 | 380 | 389 | 1,068,600 |
2024/02/07 | 385 | 391 | 379 | 389 | 1,072,600 |
2024/02/06 | 385 | 389 | 380 | 388 | 970,500 |
2024/02/05 | 390 | 401 | 387 | 393 | 834,300 |
2024/02/02 | 386 | 392 | 383 | 387 | 1,207,700 |
2024/02/01 | 392 | 397 | 386 | 391 | 1,324,000 |
2024/01/31 | 404 | 407 | 387 | 400 | 2,159,600 |
2024/01/30 | 423 | 424 | 405 | 405 | 1,489,200 |
2024/01/29 | 416 | 429 | 414 | 424 | 977,900 |
2024/01/26 | 412 | 420 | 407 | 414 | 1,455,400 |
2024/01/25 | 407 | 418 | 405 | 415 | 1,128,600 |
2024/01/24 | 416 | 422 | 412 | 415 | 1,313,100 |
2024/01/23 | 405 | 435 | 403 | 423 | 2,291,200 |
2024/01/22 | 408 | 412 | 400 | 405 | 1,400,600 |
2024/01/19 | 415 | 415 | 404 | 407 | 1,383,100 |
2024/01/18 | 419 | 424 | 415 | 417 | 937,500 |
2024/01/17 | 444 | 444 | 420 | 420 | 1,899,700 |
2024/01/16 | 448 | 451 | 441 | 443 | 851,800 |
2024/01/15 | 461 | 461 | 446 | 452 | 1,223,100 |
2024/01/12 | 463 | 468 | 448 | 463 | 1,766,800 |
2024/01/11 | 492 | 494 | 458 | 462 | 2,034,000 |
2024/01/10 | 495 | 499 | 491 | 494 | 881,600 |
2024/01/09 | 489 | 495 | 483 | 492 | 1,421,000 |
2024/01/05 | 488 | 494 | 472 | 474 | 1,314,100 |
2024/01/04 | 468 | 494 | 457 | 486 | 2,087,700 |
2023/12/29 | 471 | 500 | 464 | 496 | 3,064,200 |
2023/12/28 | 450 | 476 | 433 | 471 | 2,355,400 |
2023/12/27 | 442 | 455 | 439 | 454 | 1,173,400 |
2023/12/26 | 434 | 444 | 432 | 441 | 774,900 |
2023/12/25 | 435 | 445 | 429 | 435 | 820,900 |
2023/12/22 | 420 | 428 | 420 | 427 | 584,600 |
2023/12/21 | 427 | 427 | 416 | 420 | 1,026,100 |
2023/12/20 | 446 | 452 | 434 | 435 | 786,600 |
2023/12/19 | 428 | 446 | 426 | 446 | 916,300 |
2023/12/18 | 450 | 451 | 425 | 428 | 1,550,000 |
2023/12/15 | 470 | 474 | 462 | 466 | 1,202,200 |
2023/12/14 | 473 | 479 | 460 | 465 | 1,359,900 |
2023/12/13 | 445 | 469 | 445 | 465 | 1,964,400 |
2023/12/12 | 433 | 439 | 430 | 436 | 1,226,000 |
2023/12/11 | 419 | 433 | 419 | 428 | 1,289,800 |
2023/12/08 | 422 | 431 | 406 | 412 | 1,798,200 |
2023/12/07 | 442 | 443 | 430 | 430 | 977,500 |
2023/12/06 | 443 | 455 | 443 | 450 | 867,200 |
2023/12/05 | 468 | 468 | 442 | 442 | 1,723,700 |
2023/12/04 | 436 | 474 | 426 | 469 | 2,237,500 |
2023/12/01 | 443 | 444 | 434 | 436 | 1,107,900 |
2023/11/30 | 453 | 453 | 440 | 441 | 1,890,800 |
2023/11/29 | 460 | 461 | 445 | 452 | 1,363,200 |
2023/11/28 | 473 | 478 | 461 | 461 | 971,900 |
2023/11/27 | 486 | 492 | 473 | 479 | 863,300 |
2023/11/24 | 480 | 492 | 474 | 480 | 1,363,600 |
2023/11/22 | 465 | 487 | 460 | 483 | 1,671,700 |
2023/11/21 | 452 | 466 | 439 | 466 | 1,916,000 |
2023/11/20 | 450 | 458 | 445 | 451 | 1,131,600 |
2023/11/17 | 449 | 450 | 422 | 442 | 2,366,600 |
2023/11/16 | 465 | 467 | 453 | 459 | 1,039,600 |
2023/11/15 | 452 | 473 | 451 | 469 | 1,570,200 |
2023/11/14 | 445 | 457 | 438 | 439 | 1,614,000 |
2023/11/13 | 427 | 442 | 425 | 441 | 1,748,100 |
2023/11/10 | 443 | 443 | 419 | 419 | 1,283,600 |
2023/11/09 | 446 | 447 | 433 | 443 | 1,509,600 |
2023/11/08 | 445 | 450 | 441 | 444 | 1,278,000 |
2023/11/07 | 434 | 442 | 427 | 439 | 1,358,700 |
2023/11/06 | 408 | 438 | 404 | 434 | 3,295,300 |
2023/11/02 | 359 | 394 | 359 | 394 | 2,304,000 |
2023/11/01 | 326 | 355 | 318 | 351 | 2,882,900 |
2023/10/31 | 357 | 362 | 351 | 357 | 1,143,300 |
2023/10/30 | 360 | 365 | 356 | 359 | 876,700 |
2023/10/27 | 360 | 363 | 352 | 363 | 1,015,900 |
2023/10/26 | 355 | 363 | 353 | 354 | 888,000 |
2023/10/25 | 363 | 368 | 357 | 366 | 1,231,200 |
2023/10/24 | 350 | 363 | 347 | 360 | 1,179,800 |
2023/10/23 | 358 | 359 | 341 | 347 | 2,081,100 |
2023/10/20 | 366 | 373 | 365 | 369 | 873,700 |
2023/10/19 | 364 | 375 | 361 | 372 | 926,500 |
2023/10/18 | 370 | 380 | 364 | 378 | 700,800 |
2023/10/17 | 369 | 376 | 364 | 366 | 899,400 |
2023/10/16 | 374 | 375 | 358 | 361 | 1,345,400 |
2023/10/13 | 390 | 394 | 376 | 377 | 1,161,400 |
2023/10/12 | 381 | 393 | 376 | 391 | 1,058,000 |
2023/10/11 | 371 | 385 | 370 | 381 | 1,057,600 |
2023/10/10 | 368 | 376 | 368 | 368 | 787,800 |
2023/10/06 | 365 | 370 | 361 | 369 | 756,700 |
2023/10/05 | 361 | 372 | 353 | 369 | 1,314,700 |
2023/10/04 | 360 | 369 | 357 | 365 | 2,042,400 |
2023/10/03 | 398 | 401 | 366 | 366 | 2,854,900 |
2023/10/02 | 415 | 416 | 400 | 403 | 1,396,800 |
2023/09/29 | 411 | 413 | 399 | 402 | 1,331,700 |
2023/09/28 | 406 | 412 | 398 | 405 | 1,660,000 |
2023/09/27 | 405 | 413 | 403 | 408 | 1,757,600 |
2023/09/26 | 439 | 443 | 411 | 413 | 2,486,900 |
2023/09/25 | 448 | 458 | 444 | 447 | 869,300 |
2023/09/22 | 432 | 452 | 431 | 447 | 1,555,500 |
2023/09/21 | 443 | 460 | 437 | 437 | 1,914,900 |
2023/09/20 | 474 | 479 | 443 | 448 | 2,234,700 |
2023/09/19 | 473 | 475 | 465 | 473 | 1,101,300 |
2023/09/15 | 483 | 487 | 477 | 483 | 1,101,000 |
2023/09/14 | 488 | 490 | 479 | 482 | 1,198,300 |
2023/09/13 | 496 | 509 | 495 | 495 | 1,502,400 |
2023/09/12 | 484 | 502 | 484 | 499 | 1,436,900 |
2023/09/11 | 492 | 494 | 470 | 479 | 1,924,600 |
2023/09/08 | 490 | 503 | 485 | 491 | 1,707,700 |
2023/09/07 | 489 | 491 | 484 | 491 | 691,000 |
2023/09/06 | 490 | 491 | 476 | 485 | 1,200,300 |
2023/09/05 | 479 | 491 | 478 | 490 | 1,349,200 |
2023/09/04 | 467 | 479 | 463 | 478 | 1,313,500 |
2023/09/01 | 468 | 470 | 456 | 466 | 1,835,100 |
2023/08/31 | 470 | 475 | 464 | 468 | 1,263,200 |
2023/08/30 | 463 | 474 | 456 | 470 | 2,057,100 |
2023/08/29 | 440 | 460 | 438 | 457 | 1,464,200 |
2023/08/28 | 431 | 444 | 431 | 440 | 1,383,900 |
2023/08/25 | 425 | 431 | 418 | 428 | 1,397,300 |
2023/08/24 | 430 | 434 | 424 | 428 | 811,700 |
2023/08/23 | 423 | 428 | 419 | 428 | 1,241,000 |
2023/08/22 | 421 | 426 | 415 | 420 | 962,600 |
2023/08/21 | 414 | 420 | 411 | 413 | 1,354,200 |
2023/08/18 | 421 | 427 | 414 | 414 | 1,474,200 |
2023/08/17 | 424 | 428 | 414 | 427 | 1,479,300 |
2023/08/16 | 426 | 435 | 421 | 427 | 977,400 |
2023/08/15 | 422 | 433 | 421 | 430 | 1,126,600 |
2023/08/14 | 425 | 433 | 414 | 417 | 1,469,600 |
2023/08/10 | 420 | 425 | 413 | 423 | 1,522,100 |
2023/08/09 | 433 | 439 | 427 | 428 | 753,100 |
2023/08/08 | 441 | 445 | 430 | 433 | 991,900 |
2023/08/07 | 415 | 440 | 412 | 439 | 1,591,200 |
2023/08/04 | 426 | 429 | 417 | 420 | 1,371,800 |
2023/08/03 | 425 | 430 | 416 | 426 | 1,687,700 |
2023/08/02 | 430 | 447 | 421 | 426 | 3,556,200 |
2023/08/01 | 395 | 439 | 390 | 430 | 4,414,200 |
2023/07/31 | 411 | 423 | 407 | 423 | 2,973,500 |
2023/07/28 | 394 | 406 | 388 | 405 | 2,367,400 |
2023/07/27 | 380 | 402 | 379 | 398 | 2,510,300 |
2023/07/26 | 388 | 390 | 376 | 386 | 2,550,500 |
2023/07/25 | 363 | 388 | 362 | 388 | 4,006,500 |
2023/07/24 | 379 | 380 | 355 | 362 | 4,266,900 |
2023/07/21 | 350 | 355 | 350 | 355 | 1,292,700 |
2023/07/20 | 359 | 360 | 357 | 358 | 1,055,200 |
2023/07/19 | 346 | 360 | 344 | 356 | 2,002,500 |
2023/07/18 | 345 | 351 | 342 | 344 | 1,369,900 |
2023/07/14 | 346 | 347 | 342 | 345 | 1,027,500 |
2023/07/13 | 337 | 343 | 335 | 343 | 1,057,300 |
2023/07/12 | 339 | 339 | 332 | 333 | 1,395,200 |
2023/07/11 | 339 | 343 | 333 | 334 | 1,558,000 |
2023/07/10 | 332 | 338 | 332 | 334 | 1,216,300 |
2023/07/07 | 327 | 337 | 325 | 334 | 1,574,800 |
2023/07/06 | 331 | 339 | 331 | 337 | 1,582,500 |
2023/07/05 | 349 | 353 | 327 | 330 | 2,725,400 |
2023/07/04 | 342 | 353 | 342 | 353 | 2,542,600 |