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
2026/02/10 400 427 396 415 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
2025/11/11 344 346 334 340 1,590,800
2025/11/10 338 340 332 336 1,712,100
2025/11/07 323 338 323 335 1,788,100
2025/11/06 330 334 319 325 1,541,600
2025/11/05 326 331 322 325 1,850,200
2025/11/04 304 330 298 329 4,577,700
2025/10/31 328 332 325 328 1,580,900
2025/10/30 326 330 324 328 961,700
2025/10/29 329 329 322 324 1,050,500
2025/10/28 336 336 329 332 1,688,200
2025/10/27 334 341 333 336 1,242,300
2025/10/24 336 336 327 330 1,295,700
2025/10/23 330 333 328 330 959,700
2025/10/22 331 338 330 333 1,773,900
2025/10/21 320 329 317 327 2,007,800
2025/10/20 320 324 317 319 841,200
2025/10/17 320 324 314 316 1,537,400
2025/10/16 320 324 317 320 1,153,900
2025/10/15 318 320 315 319 792,700
2025/10/14 316 321 313 313 1,986,600
2025/10/10 315 322 315 322 1,242,700
2025/10/09 320 322 313 318 1,697,800
2025/10/08 321 329 320 321 1,210,500
2025/10/07 321 329 321 324 1,200,500
2025/10/06 329 329 320 323 1,346,500
2025/10/03 323 326 318 320 1,374,700
2025/10/02 325 329 321 322 1,441,500
2025/10/01 331 332 322 324 1,567,600
2025/09/30 327 335 325 334 1,400,100
2025/09/29 337 339 327 328 2,369,900
2025/09/26 339 348 336 344 2,574,300
2025/09/25 340 342 335 336 985,900
2025/09/24 349 349 338 340 1,797,500
2025/09/22 352 356 351 353 701,500
2025/09/19 353 354 346 351 1,058,100
2025/09/18 355 355 346 349 1,493,200
2025/09/17 352 354 348 351 1,014,900
2025/09/16 355 359 352 356 867,800
2025/09/12 358 358 350 354 883,500
2025/09/11 359 361 352 353 1,727,600
2025/09/10 361 364 358 362 758,000
2025/09/09 366 366 355 358 1,049,500
2025/09/08 358 368 357 360 1,358,200
2025/09/05 355 358 348 356 2,268,100
2025/09/04 366 368 353 356 1,696,700
2025/09/03 367 371 363 368 1,586,200
2025/09/02 374 376 366 367 2,249,300
2025/09/01 368 377 366 374 1,452,600
2025/08/29 361 378 360 373 1,489,400
2025/08/28 365 367 359 363 1,138,100
2025/08/27 376 376 364 366 1,339,400
2025/08/26 377 381 376 377 1,037,100
2025/08/25 374 383 370 380 1,491,300
2025/08/22 384 384 372 374 2,024,200
2025/08/21 396 397 381 382 2,651,500
2025/08/20 409 410 400 400 1,768,000
2025/08/19 411 415 409 411 1,100,600
2025/08/18 407 419 407 414 1,605,600
2025/08/15 423 425 407 407 1,931,200
2025/08/14 440 442 424 424 1,141,500
2025/08/13 445 447 436 446 776,700
2025/08/12 443 447 436 442 868,100
2025/08/08 442 449 440 440 682,500
2025/08/07 429 446 427 442 1,060,600
2025/08/06 431 440 426 430 1,187,800
2025/08/05 447 455 436 439 1,901,200
2025/08/04 432 444 422 439 1,456,200
2025/08/01 411 450 406 440 4,862,500
2025/07/31 418 425 412 419 1,309,200
2025/07/30 417 426 413 419 1,108,700
2025/07/29 410 421 409 419 763,700
2025/07/28 424 425 415 416 800,900
2025/07/25 415 420 412 416 543,100
2025/07/24 408 418 404 414 996,500
2025/07/23 411 417 406 406 669,000
2025/07/22 401 410 401 407 740,800
2025/07/18 413 414 403 404 588,300
2025/07/17 403 416 402 409 919,200
2025/07/16 401 413 399 403 685,800
2025/07/15 410 410 403 404 682,500
2025/07/14 408 411 405 408 467,500
2025/07/11 415 418 407 407 675,700
2025/07/10 420 421 412 418 810,900
2025/07/09 420 423 411 419 729,900
2025/07/08 410 420 409 414 902,700
2025/07/07 405 412 403 412 722,300
2025/07/04 408 409 399 403 886,400
2025/07/03 404 411 397 411 1,067,500
2025/07/02 404 412 404 406 753,700
2025/07/01 417 423 411 412 714,700
2025/06/30 434 440 418 418 921,600
2025/06/27 427 430 419 426 711,200
2025/06/26 427 433 421 422 686,400
2025/06/25 435 436 423 426 796,600
2025/06/24 416 445 414 433 2,389,500
2025/06/23 401 409 396 408 886,000
2025/06/20 413 419 405 405 814,600
2025/06/19 413 415 407 410 564,500
2025/06/18 409 416 408 413 525,100
2025/06/17 405 421 405 409 1,031,700
2025/06/16 404 408 398 406 1,149,400
2025/06/13 424 426 406 408 1,821,300
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

このページの先頭へ