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 |
|---|---|---|---|---|---|
| 2024/07/26 | 295 | 302 | 293 | 296 | 997,900 |
| 2024/07/25 | 301 | 302 | 295 | 295 | 1,288,400 |
| 2024/07/24 | 307 | 312 | 305 | 309 | 800,800 |
| 2024/07/23 | 316 | 319 | 313 | 313 | 631,100 |
| 2024/07/22 | 320 | 323 | 312 | 315 | 1,023,000 |
| 2024/07/19 | 324 | 324 | 314 | 324 | 946,200 |
| 2024/07/18 | 336 | 338 | 322 | 323 | 1,299,100 |
| 2024/07/17 | 347 | 349 | 337 | 340 | 1,042,100 |
| 2024/07/16 | 339 | 347 | 337 | 341 | 1,416,400 |
| 2024/07/12 | 325 | 342 | 325 | 337 | 2,049,000 |
| 2024/07/11 | 327 | 332 | 325 | 326 | 800,900 |
| 2024/07/10 | 323 | 327 | 322 | 325 | 1,060,400 |
| 2024/07/09 | 314 | 323 | 313 | 319 | 1,010,900 |
| 2024/07/08 | 313 | 317 | 312 | 312 | 844,000 |
| 2024/07/05 | 314 | 318 | 313 | 314 | 840,000 |
| 2024/07/04 | 314 | 316 | 309 | 313 | 1,595,200 |
| 2024/07/03 | 298 | 310 | 296 | 308 | 1,898,100 |
| 2024/07/02 | 301 | 307 | 299 | 303 | 895,600 |
| 2024/07/01 | 310 | 310 | 296 | 299 | 1,267,800 |
| 2024/06/28 | 299 | 310 | 296 | 309 | 1,364,100 |
| 2024/06/27 | 286 | 296 | 282 | 294 | 1,286,500 |
| 2024/06/26 | 285 | 290 | 281 | 288 | 1,246,200 |
| 2024/06/25 | 285 | 288 | 281 | 285 | 1,417,800 |
| 2024/06/24 | 285 | 292 | 282 | 285 | 1,147,000 |
| 2024/06/21 | 290 | 293 | 280 | 282 | 2,215,700 |
| 2024/06/20 | 283 | 288 | 282 | 283 | 2,145,200 |
| 2024/06/19 | 293 | 294 | 286 | 286 | 1,582,600 |
| 2024/06/18 | 308 | 308 | 295 | 295 | 1,409,300 |
| 2024/06/17 | 308 | 309 | 302 | 309 | 705,600 |
| 2024/06/14 | 297 | 315 | 297 | 310 | 1,095,900 |
| 2024/06/13 | 305 | 305 | 298 | 300 | 644,200 |
| 2024/06/12 | 301 | 312 | 297 | 300 | 1,045,300 |
| 2024/06/11 | 301 | 303 | 297 | 301 | 734,600 |
| 2024/06/10 | 302 | 308 | 301 | 301 | 664,400 |
| 2024/06/07 | 302 | 306 | 300 | 306 | 641,300 |
| 2024/06/06 | 324 | 325 | 304 | 305 | 1,110,400 |
| 2024/06/05 | 329 | 332 | 322 | 323 | 816,900 |
| 2024/06/04 | 315 | 332 | 313 | 328 | 1,140,700 |
| 2024/06/03 | 309 | 315 | 306 | 314 | 793,800 |
| 2024/05/31 | 303 | 306 | 299 | 306 | 1,625,000 |
| 2024/05/30 | 290 | 303 | 289 | 303 | 1,195,900 |
| 2024/05/29 | 305 | 306 | 292 | 292 | 1,455,700 |
| 2024/05/28 | 309 | 313 | 307 | 307 | 509,100 |
| 2024/05/27 | 314 | 314 | 306 | 309 | 477,300 |
| 2024/05/24 | 303 | 314 | 302 | 312 | 832,800 |
| 2024/05/23 | 310 | 313 | 306 | 310 | 604,900 |
| 2024/05/22 | 309 | 314 | 308 | 308 | 718,600 |
| 2024/05/21 | 315 | 322 | 314 | 314 | 918,700 |
| 2024/05/20 | 300 | 315 | 298 | 314 | 1,327,400 |
| 2024/05/17 | 301 | 308 | 297 | 301 | 1,361,000 |
| 2024/05/16 | 315 | 316 | 301 | 305 | 1,568,500 |
| 2024/05/15 | 313 | 317 | 311 | 315 | 1,288,900 |
| 2024/05/14 | 308 | 315 | 306 | 310 | 1,115,100 |
| 2024/05/13 | 304 | 312 | 300 | 306 | 1,658,400 |
| 2024/05/10 | 323 | 324 | 307 | 307 | 2,293,100 |
| 2024/05/09 | 335 | 337 | 321 | 323 | 1,619,600 |
| 2024/05/08 | 345 | 347 | 333 | 335 | 1,834,100 |
| 2024/05/07 | 327 | 344 | 321 | 343 | 2,397,400 |
| 2024/05/02 | 332 | 332 | 318 | 324 | 4,253,000 |
| 2024/05/01 | 350 | 358 | 324 | 329 | 7,586,300 |
| 2024/04/30 | 379 | 379 | 370 | 372 | 808,200 |
| 2024/04/26 | 367 | 373 | 365 | 371 | 985,100 |
| 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 |