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
2011/12/30 141,008 142,000 140,800 142,000 48
2011/12/29 140,496 141,504 140,000 141,008 41
2011/12/28 142,608 144,496 142,608 143,504 86
2011/12/27 149,008 149,008 147,408 148,896 41
2011/12/26 149,600 149,600 147,200 149,504 60
2011/12/22 146,400 149,504 146,000 149,504 69
2011/12/21 146,496 148,800 146,304 147,008 39
2011/12/20 142,000 147,104 142,000 145,104 147
2011/12/19 146,896 148,896 143,808 148,000 148
2011/12/16 150,304 152,496 145,104 148,896 106
2011/12/15 150,208 151,504 149,808 151,008 61
2011/12/14 152,800 152,800 151,504 151,504 39
2011/12/13 150,496 152,704 150,496 152,704 30
2011/12/12 154,000 154,000 152,000 152,896 31
2011/12/09 151,808 151,808 149,504 150,000 168
2011/12/08 153,008 154,000 152,208 154,000 8
2011/12/07 155,408 155,408 153,008 154,000 42
2011/12/06 157,600 157,600 154,800 155,408 52
2011/12/05 155,008 157,904 153,104 157,600 100
2011/12/02 151,904 153,008 151,200 153,008 34
2011/12/01 151,008 153,904 148,496 151,904 147
2011/11/30 152,896 152,896 145,600 148,000 77
2011/11/29 149,104 152,000 149,104 150,000 170
2011/11/28 149,008 155,008 149,008 151,008 233
2011/11/25 147,008 150,000 147,008 149,008 153
2011/11/24 142,000 147,504 142,000 146,000 68
2011/11/22 142,496 145,008 142,496 143,296 46
2011/11/21 142,000 145,008 141,904 145,008 48
2011/11/18 147,008 147,504 144,496 144,496 39
2011/11/17 140,000 149,200 140,000 148,496 95
2011/11/16 145,008 145,200 140,496 141,696 64
2011/11/15 150,000 150,800 147,696 147,696 90
2011/11/14 148,000 149,696 146,304 146,304 131
2011/11/11 141,008 144,000 140,400 144,000 144
2011/11/10 135,008 138,704 135,008 137,008 101
2011/11/09 137,504 139,904 137,008 138,000 25
2011/11/08 138,304 139,008 137,008 137,008 50
2011/11/07 138,800 139,504 138,000 139,008 20
2011/11/04 140,096 141,008 137,696 139,504 57
2011/11/02 138,000 141,008 137,808 140,000 80
2011/11/01 141,408 142,000 141,008 141,008 62
2011/10/31 142,896 146,000 142,608 144,400 55
2011/10/28 142,208 143,008 140,800 142,208 93
2011/10/27 138,000 141,504 137,504 141,008 40
2011/10/26 140,896 140,896 137,008 138,304 88
2011/10/25 141,504 142,208 138,896 141,408 102
2011/10/24 142,304 142,608 141,600 142,208 34
2011/10/21 144,400 144,400 142,000 142,304 61
2011/10/20 143,808 146,496 143,808 144,496 42
2011/10/19 143,696 146,704 143,008 146,704 50
2011/10/18 145,008 146,208 143,504 143,696 95
2011/10/17 150,800 151,008 147,008 147,104 59
2011/10/14 150,000 151,008 149,104 150,000 60
2011/10/13 149,408 150,000 149,008 150,000 65
2011/10/12 146,096 149,904 146,000 148,496 88
2011/10/11 147,008 148,496 146,000 146,096 117
2011/10/07 143,104 145,504 143,104 144,000 43
2011/10/06 143,200 144,208 140,608 142,704 56
2011/10/05 143,104 143,104 139,008 141,504 73
2011/10/04 144,000 144,000 139,008 143,104 145
2011/10/03 147,600 149,008 146,000 147,008 61
2011/09/30 152,208 156,800 149,008 149,504 98
2011/09/29 150,800 153,008 147,296 152,000 89
2011/09/28 157,696 158,000 149,008 150,496 96
2011/09/27 156,208 158,000 152,000 155,696 115
2011/09/26 164,496 165,008 151,008 155,008 143
2011/09/22 167,008 169,008 165,008 166,896 46
2011/09/21 168,000 170,496 168,000 169,504 21
2011/09/20 171,008 171,008 169,008 170,496 27
2011/09/16 169,504 171,504 169,504 171,408 22
2011/09/15 170,000 173,008 170,000 170,896 26
2011/09/14 171,008 173,008 167,008 171,008 75
2011/09/13 175,008 175,296 171,008 172,704 98
2011/09/12 173,008 175,008 170,000 173,504 131
2011/09/09 167,904 177,008 165,296 177,008 195
2011/09/08 160,496 167,104 160,496 167,008 85
2011/09/07 159,104 163,200 159,008 160,800 44
2011/09/06 159,904 162,000 159,904 161,904 47
2011/09/05 166,496 166,496 161,296 161,296 33
2011/09/02 167,008 169,504 165,008 167,008 50
2011/09/01 167,008 169,008 165,008 169,008 49
2011/08/31 163,008 167,104 163,008 166,000 115
2011/08/30 163,008 163,008 161,904 161,904 42
2011/08/29 160,000 163,008 159,008 163,008 43
2011/08/26 160,000 160,096 158,608 160,000 55
2011/08/25 159,504 160,000 158,000 160,000 14
2011/08/24 162,896 163,008 158,496 159,504 69
2011/08/23 163,008 163,008 159,008 160,000 59
2011/08/22 161,008 164,800 160,000 164,000 35
2011/08/19 162,800 166,800 162,800 164,000 89
2011/08/18 164,800 167,408 164,800 167,408 113
2011/08/17 162,896 164,896 160,000 164,800 37
2011/08/16 159,904 163,008 159,008 163,008 44
2011/08/15 154,096 156,000 154,096 155,008 19
2011/08/12 154,000 158,000 154,000 154,096 18
2011/08/11 155,008 155,008 153,296 154,000 11
2011/08/10 155,008 155,200 155,008 155,008 13
2011/08/09 145,008 153,504 144,400 153,504 169
2011/08/08 149,008 157,008 149,008 153,504 86
2011/08/05 151,008 158,000 150,608 157,008 128
2011/08/04 159,008 160,000 157,008 159,808 39
2011/08/03 155,200 158,096 155,008 157,008 50
2011/08/02 152,496 159,296 149,904 159,104 125
2011/08/01 155,008 156,000 148,496 153,104 355
2011/07/29 155,008 165,008 153,296 165,008 138
2011/07/28 158,496 159,504 156,000 158,000 133
2011/07/27 164,000 164,000 160,000 160,096 70
2011/07/26 163,104 165,008 162,000 164,000 65
2011/07/25 162,608 165,008 162,608 164,304 107
2011/07/22 167,200 167,696 161,008 161,008 245
2011/07/21 171,008 172,496 169,008 170,496 61
2011/07/20 170,800 172,000 167,008 171,008 107
2011/07/19 170,608 178,496 170,496 170,496 464
2011/07/15 171,008 171,008 169,104 170,496 258
2011/07/14 170,000 173,008 167,008 170,496 187
2011/07/13 168,608 170,000 166,496 168,496 82
2011/07/12 168,000 170,000 165,504 169,904 80
2011/07/11 168,000 170,000 165,104 169,904 146
2011/07/08 166,000 169,696 164,000 169,008 209
2011/07/07 159,008 165,008 155,008 165,008 110
2011/07/06 162,704 162,704 155,104 158,800 55
2011/07/05 163,696 167,008 161,696 162,704 155
2011/07/04 173,008 177,008 167,696 167,696 375
2011/07/01 162,000 173,408 160,000 171,008 647
2011/06/30 161,504 161,504 156,000 158,000 108
2011/06/29 150,000 161,696 150,000 161,696 279
2011/06/28 141,696 149,904 141,696 149,504 138
2011/06/27 152,000 162,000 146,000 146,400 397
2011/06/24 141,904 151,808 138,608 151,808 541
2011/06/23 140,896 142,496 138,496 141,104 127
2011/06/22 134,496 141,504 134,496 141,408 214
2011/06/21 136,096 137,008 134,496 134,496 33
2011/06/20 137,504 137,696 136,000 136,496 23
2011/06/17 135,504 137,008 135,104 137,008 32
2011/06/16 136,400 136,400 134,496 136,304 13
2011/06/15 134,304 136,704 134,304 136,704 40
2011/06/14 133,408 135,504 133,008 133,504 35
2011/06/13 134,704 134,800 133,296 133,296 62
2011/06/10 133,504 135,008 132,496 133,504 42
2011/06/09 133,600 133,600 132,800 133,600 43
2011/06/08 133,296 133,600 132,400 133,600 29
2011/06/07 136,000 136,000 135,008 135,104 12
2011/06/06 137,008 137,504 137,008 137,008 6
2011/06/03 137,696 137,696 135,200 137,008 18
2011/06/02 137,008 137,904 135,008 137,696 84
2011/06/01 137,504 138,896 136,096 137,200 86
2011/05/31 134,704 137,504 133,296 137,504 82
2011/05/30 133,808 134,208 132,000 133,504 47
2011/05/27 130,000 133,904 129,296 133,504 146
2011/05/26 129,504 130,800 129,408 130,000 24
2011/05/25 130,000 130,000 129,296 129,296 16
2011/05/24 129,600 130,000 129,296 129,696 16
2011/05/23 129,808 130,496 129,808 130,000 15
2011/05/20 130,000 131,296 129,296 129,600 28
2011/05/19 130,096 131,296 130,096 131,200 10
2011/05/18 130,000 131,104 129,808 130,096 36
2011/05/17 130,000 131,008 130,000 131,008 13
2011/05/16 130,000 131,008 129,008 130,000 33
2011/05/13 131,504 131,504 129,600 129,696 35
2011/05/12 131,600 131,808 129,104 131,504 33
2011/05/11 132,000 132,896 131,600 131,600 16
2011/05/10 132,000 132,800 131,504 131,504 32
2011/05/09 133,008 133,904 131,104 132,000 43
2011/05/06 134,704 134,704 131,808 133,008 45
2011/05/02 135,008 137,008 133,008 137,008 77
2011/04/28 128,000 135,008 127,200 135,008 62
2011/04/27 127,408 128,896 127,104 127,504 57
2011/04/26 127,200 128,000 127,104 127,408 18
2011/04/25 128,000 129,008 127,200 127,296 117
2011/04/22 128,000 130,496 128,000 130,400 36
2011/04/21 128,000 128,400 127,504 128,208 30
2011/04/20 128,000 128,400 126,400 128,000 37
2011/04/19 130,000 130,608 127,008 127,504 63
2011/04/18 130,000 131,408 128,800 129,504 59
2011/04/15 128,400 132,800 128,000 130,000 49
2011/04/14 130,208 130,208 125,104 130,000 114
2011/04/13 126,800 130,896 126,800 130,896 75
2011/04/12 131,104 131,104 128,608 129,808 274
2011/04/11 134,896 135,600 130,096 135,504 120
2011/04/08 127,104 135,104 127,104 135,104 48
2011/04/07 131,104 132,000 127,008 130,000 107
2011/04/06 131,504 133,008 130,496 131,008 105
2011/04/05 135,600 136,000 132,096 133,008 71
2011/04/04 138,000 139,008 136,896 137,008 14
2011/04/01 143,408 143,504 137,104 138,000 130
2011/03/31 141,008 143,104 139,808 143,104 246
2011/03/30 129,808 141,008 129,808 141,008 339
2011/03/29 130,608 130,608 126,096 128,496 85
2011/03/28 129,200 130,896 128,608 130,896 100
2011/03/25 136,096 138,608 133,008 134,000 360
2011/03/24 132,000 134,496 131,296 133,696 181
2011/03/23 124,496 133,904 124,496 129,504 232
2011/03/22 120,000 134,896 118,096 129,008 360
2011/03/18 109,008 117,008 109,008 114,000 343
2011/03/17 94,704 111,008 94,208 108,496 442
2011/03/16 109,904 115,808 101,200 109,696 493
2011/03/15 107,008 116,000 91,504 116,000 947
2011/03/14 101,504 117,504 101,504 110,000 859
2011/03/11 131,008 132,896 129,808 131,504 213
2011/03/10 135,408 136,800 131,008 131,904 406
2011/03/09 137,008 137,296 135,296 136,000 65
2011/03/08 135,008 137,600 135,008 135,296 77
2011/03/07 136,000 138,496 135,600 136,000 111
2011/03/04 132,496 137,200 131,600 137,008 416
2011/03/03 132,000 133,008 131,408 132,496 170
2011/03/02 132,496 132,496 131,200 131,504 243
2011/03/01 133,504 134,896 132,400 133,008 305
2011/02/28 133,808 134,496 132,704 134,000 46
2011/02/25 132,304 133,808 132,000 133,200 35
2011/02/24 136,496 136,896 131,504 131,696 138
2011/02/23 133,504 137,408 133,504 135,904 82
2011/02/22 133,904 135,504 133,296 133,408 80
2011/02/21 134,000 136,496 134,000 134,496 125
2011/02/18 134,000 135,008 132,000 133,904 233
2011/02/17 136,208 137,008 134,400 134,800 141
2011/02/16 139,008 139,104 135,008 136,208 198
2011/02/15 138,304 141,808 138,000 139,696 214
2011/02/14 142,496 146,000 141,504 145,104 122
2011/02/10 139,008 143,008 139,008 142,400 73
2011/02/09 139,904 140,000 138,704 139,008 99
2011/02/08 139,008 140,000 138,000 138,496 71
2011/02/07 139,104 139,808 137,008 138,000 85
2011/02/04 140,704 140,704 138,800 138,800 59
2011/02/03 144,496 146,496 139,504 140,704 130
2011/02/02 141,104 147,904 141,104 142,608 138
2011/02/01 140,000 140,304 139,008 139,808 68
2011/01/31 139,008 139,200 138,496 138,800 75
2011/01/28 139,696 139,904 138,000 139,504 50
2011/01/27 138,800 139,408 137,808 138,496 173
2011/01/26 139,904 140,000 135,296 137,904 172
2011/01/25 139,008 141,008 137,008 139,904 127
2011/01/24 139,008 140,000 137,008 139,904 149
2011/01/21 145,296 145,504 140,000 140,000 199
2011/01/20 145,200 145,504 142,608 145,008 138
2011/01/19 145,296 147,008 145,296 145,504 52
2011/01/18 145,504 146,400 145,008 145,808 103
2011/01/17 145,696 147,504 145,104 145,200 116
2011/01/14 147,104 147,104 145,696 145,904 49
2011/01/13 145,296 149,408 145,296 147,104 173
2011/01/12 145,008 148,000 144,496 145,008 122
2011/01/11 145,808 145,808 144,000 145,008 119
2011/01/07 144,000 146,496 144,000 145,808 99
2011/01/06 146,304 146,304 144,704 144,704 101
2011/01/05 147,104 147,104 144,800 146,304 79
2011/01/04 151,296 151,296 146,896 148,000 54

このページの先頭へ