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

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
2026/09/11 705 716 697 700 2,906,000
2026/09/10 706 725 702 714 2,559,900
2026/09/09 706 716 695 701 3,269,600
2026/09/08 699 716 691 703 3,412,300
2026/09/07 700 715 688 700 4,661,200
2026/09/04 669 710 666 700 4,989,500
2026/09/03 658 672 651 665 4,196,800
2026/09/02 620 665 612 660 5,264,500
2026/09/01 655 655 615 636 3,738,200
2026/08/31 677 692 645 648 4,128,900
2026/08/28 665 689 648 685 5,102,800
2026/08/27 596 618 592 605 2,621,700
2026/08/26 596 609 587 596 2,556,500
2026/08/25 616 622 597 602 2,775,300
2026/08/24 610 624 606 610 2,653,400
2026/08/21 610 622 584 590 3,130,500
2026/08/20 593 611 583 605 3,893,700
2026/08/19 600 603 571 573 3,356,400
2026/08/18 588 617 578 599 4,656,500
2026/08/17 605 608 564 568 3,314,700
2026/08/14 576 620 576 614 3,229,700
2026/08/13 590 600 575 582 3,327,900
2026/08/12 609 615 581 591 3,905,600
2026/08/10 588 605 559 562 3,454,100
2026/08/07 582 609 577 585 3,589,800
2026/08/06 565 592 561 578 2,947,800
2026/08/05 576 583 554 575 3,682,200
2026/08/04 528 547 511 527 3,613,000
2026/08/03 575 581 509 522 4,771,200
2026/07/31 562 587 555 569 3,489,800
2026/07/30 570 578 558 567 3,671,300
2026/07/29 559 565 539 563 2,744,900
2026/07/28 559 571 548 549 3,230,300
2026/07/27 522 568 522 550 4,826,900
2026/07/24 497 523 492 521 2,820,600
2026/07/23 519 531 494 502 3,866,000
2026/07/22 521 533 511 525 4,639,700
2026/07/21 489 543 489 531 4,361,400
2026/07/17 483 499 482 489 2,301,000
2026/07/16 480 484 468 478 2,921,900
2026/07/15 463 486 458 479 3,310,500
2026/07/14 472 475 467 467 2,323,500
2026/07/13 490 490 461 469 2,370,600
2026/07/10 499 503 487 490 3,109,500
2026/07/09 495 502 488 497 1,370,500
2026/07/08 500 514 492 496 2,240,600
2026/07/07 490 496 482 496 1,897,700
2026/07/06 487 496 473 490 4,053,000
2026/07/03 456 480 432 479 8,572,500
2026/07/02 395 410 395 400 2,247,700
2026/07/01 388 388 370 380 1,528,200
2026/06/30 390 392 383 384 1,701,800
2026/06/29 385 393 377 388 3,098,900
2026/06/26 362 363 354 356 2,361,300
2026/06/25 372 372 361 366 1,482,200
2026/06/24 374 378 369 371 1,775,800
2026/06/23 387 390 371 372 2,942,800
2026/06/22 403 404 381 393 3,018,600
2026/06/19 399 414 398 403 3,340,600
2026/06/18 398 407 394 400 1,610,700
2026/06/17 373 402 369 398 3,344,900
2026/06/16 376 383 368 371 2,299,600
2026/06/15 367 381 365 377 2,425,000
2026/06/12 353 365 346 364 2,800,100
2026/06/11 357 357 349 354 1,780,100
2026/06/10 357 367 354 357 1,571,900
2026/06/09 368 373 356 356 2,299,200
2026/06/08 363 368 355 366 3,040,400
2026/06/05 368 384 367 370 2,884,400
2026/06/04 384 391 367 368 2,434,600
2026/06/03 387 390 375 385 2,295,500
2026/06/02 386 392 381 388 2,602,400
2026/06/01 395 396 381 381 1,611,600
2026/05/29 391 404 390 391 3,394,000
2026/05/28 379 397 379 385 2,545,900
2026/05/27 378 397 376 384 2,759,300
2026/05/26 380 381 367 377 1,572,600
2026/05/25 379 379 370 373 1,323,600
2026/05/22 371 378 369 376 1,213,600
2026/05/21 389 391 375 376 3,158,300
2026/05/20 400 401 384 387 3,990,900
2026/05/19 425 428 395 400 3,846,600
2026/05/18 417 428 412 420 3,034,400
2026/05/15 392 399 384 394 2,616,200
2026/05/14 397 397 384 391 1,393,600
2026/05/13 392 392 383 391 1,917,900
2026/05/12 404 409 388 390 2,621,800
2026/05/11 423 426 396 396 3,510,900
2026/05/08 406 428 397 421 3,815,900
2026/05/07 405 414 402 413 2,528,000
2026/05/01 398 413 387 398 6,175,700
2026/04/30 438 442 431 431 2,547,700
2026/04/28 444 449 439 443 1,296,800
2026/04/27 439 445 436 440 976,100
2026/04/24 442 453 438 442 1,288,300
2026/04/23 452 466 451 458 2,363,900
2026/04/22 452 462 447 456 1,052,300
2026/04/21 461 465 455 456 736,100
2026/04/20 469 470 458 464 732,900
2026/04/17 460 471 460 469 1,435,400
2026/04/16 470 474 446 453 1,705,900
2026/04/15 447 455 442 448 1,049,800
2026/04/14 443 449 440 444 1,169,500
2026/04/13 423 432 419 427 1,548,800
2026/04/10 462 462 426 428 2,716,700
2026/04/09 483 485 465 465 1,656,700
2026/04/08 487 490 482 487 1,465,600
2026/04/07 477 488 476 483 1,180,400
2026/04/06 475 478 469 478 1,019,700
2026/04/03 466 476 464 471 1,162,000
2026/03/27 407 430 403 430 2,704,600
2026/03/26 410 410 398 401 1,533,300
2026/03/25 404 412 404 404 1,168,400
2026/03/24 402 406 398 403 1,416,400
2026/03/23 393 400 391 396 1,805,600
2026/03/19 396 402 394 400 1,867,500
2026/03/18 402 408 401 404 867,100
2026/03/17 396 407 394 404 2,007,500
2026/03/16 397 398 389 393 1,209,600
2026/03/13 398 404 396 399 1,176,200
2026/03/12 412 418 401 406 1,385,000
2026/03/11 410 430 409 414 2,254,500
2026/03/10 408 412 399 409 1,924,500
2026/03/09 404 406 386 404 3,248,700
2026/03/06 403 420 400 420 2,450,400
2026/03/05 397 404 395 400 2,425,600
2026/03/04 398 403 383 391 2,497,400
2026/03/03 402 414 398 400 2,742,500
2026/03/02 396 404 395 401 2,327,000
2026/02/27 394 407 393 403 2,639,600
2026/02/26 372 391 369 386 4,444,400
2026/02/25 371 375 349 359 5,764,300
2026/02/24 356 372 353 370 7,302,300
2026/02/20 381 385 364 369 4,966,500
2026/02/19 380 384 370 376 3,947,400
2026/02/18 395 401 380 383 4,212,200
2026/02/17 403 405 387 394 5,563,200
2026/02/16 405 435 397 411 6,527,100
2026/02/13 393 393 360 365 3,627,200
2026/02/12 416 424 397 401 2,504,800
2026/02/10 400 427 396 415 2,925,000
2026/02/09 390 405 382 397 3,766,200
2026/02/06 385 387 353 382 5,585,500
2026/02/05 405 407 389 393 2,983,000
2026/02/04 450 454 381 389 8,274,200
2026/02/03 451 458 451 453 1,690,300
2026/02/02 450 461 448 448 1,899,100
2026/01/30 455 457 448 452 1,821,000
2026/01/29 454 461 442 456 1,811,300
2026/01/28 451 457 451 455 2,674,800
2026/01/27 451 460 451 456 1,439,400
2026/01/26 455 460 450 456 2,513,700
2026/01/23 459 466 458 461 1,326,600
2026/01/22 450 462 448 458 2,443,100
2026/01/21 438 449 436 447 1,537,100
2026/01/20 455 456 443 446 1,225,000
2026/01/19 457 462 453 459 1,338,500
2026/01/16 449 455 442 452 2,147,200
2026/01/15 428 446 428 443 2,390,900
2026/01/14 421 425 419 423 1,753,700
2026/01/13 426 427 419 420 1,440,300
2026/01/09 422 425 417 422 1,546,600
2026/01/08 412 426 408 422 2,323,300
2026/01/07 401 424 398 420 3,192,300
2026/01/06 405 409 397 401 1,413,700
2026/01/05 424 425 400 407 2,155,000
2025/12/30 429 429 419 424 1,446,800
2025/12/29 433 433 422 430 1,316,900
2025/12/26 431 435 425 429 1,153,000
2025/12/25 428 435 424 434 1,504,100
2025/12/24 418 429 417 427 1,880,500
2025/12/23 408 418 406 416 1,986,200
2025/12/22 405 410 402 410 1,828,600
2025/12/19 393 402 391 402 1,309,000
2025/12/18 393 397 391 394 921,700
2025/12/17 397 398 389 395 1,159,400
2025/12/16 400 402 396 398 1,261,800
2025/12/15 398 407 398 402 2,136,400
2025/12/12 393 399 388 399 2,727,500
2025/12/11 387 387 374 379 1,947,100
2025/12/10 377 386 377 386 1,221,400
2025/12/09 379 381 374 379 1,094,100
2025/12/08 377 382 374 378 1,474,800
2025/12/05 369 377 368 374 2,028,100
2025/12/04 359 373 359 373 2,212,300
2025/12/03 357 367 353 361 3,501,300
2025/12/02 360 365 357 365 2,158,200
2025/12/01 359 363 351 353 2,257,800
2025/11/28 353 361 351 359 1,888,000
2025/11/27 369 370 355 357 2,399,100
2025/11/26 360 373 360 364 2,921,200
2025/11/25 360 367 356 359 3,138,600
2025/11/21 348 361 345 352 3,872,400
2025/11/20 343 348 341 342 2,029,000
2025/11/19 342 345 337 339 1,671,900
2025/11/18 350 351 341 345 2,241,300
2025/11/17 347 349 341 345 1,995,400
2025/11/14 338 352 331 344 2,824,400
2025/11/13 340 341 331 333 1,724,300
2025/11/12 338 346 337 341 1,374,900

このページの先頭へ