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
2013/12/30 1,811 1,905 1,782 1,874 149,200
2013/12/27 1,677 1,851 1,601 1,793 157,000
2013/12/26 1,594 1,669 1,583 1,644 68,800
2013/12/26 1 -> 2.00 分割
2013/12/25 2,951 3,150 2,941 3,105 68,200
2013/12/24 2,930 3,025 2,930 2,980 59,900
2013/12/20 2,950 2,992 2,910 2,921 43,400
2013/12/19 3,045 3,190 2,996 3,010 49,500
2013/12/18 3,055 3,135 3,000 3,035 47,800
2013/12/17 3,000 3,105 2,971 3,055 41,100
2013/12/16 3,120 3,165 2,951 3,005 24,800
2013/12/13 3,180 3,180 3,050 3,085 38,300
2013/12/12 3,035 3,200 2,962 3,180 49,000
2013/12/11 3,340 3,370 3,100 3,130 153,700
2013/12/10 3,100 3,350 3,100 3,340 142,400
2013/12/09 2,950 3,190 2,920 3,130 54,000
2013/12/06 2,960 2,977 2,881 2,937 53,100
2013/12/05 3,110 3,150 2,921 2,960 56,300
2013/12/04 2,980 3,020 2,910 3,000 60,500
2013/12/03 3,030 3,080 2,980 2,994 122,800
2013/12/02 3,440 3,450 3,050 3,240 137,600
2013/11/29 3,150 3,200 2,863 2,950 141,200
2013/11/28 3,000 3,220 2,896 3,140 112,600
2013/11/27 2,521 3,020 2,520 2,932 229,500
2013/11/26 2,375 2,535 2,375 2,520 67,400
2013/11/25 2,433 2,457 2,386 2,402 46,400
2013/11/22 2,480 2,495 2,455 2,470 22,500
2013/11/21 2,510 2,510 2,438 2,485 56,600
2013/11/20 2,588 2,588 2,500 2,510 61,000
2013/11/19 2,551 2,590 2,520 2,590 77,600
2013/11/18 2,380 2,525 2,371 2,525 102,200
2013/11/15 2,151 2,437 2,151 2,430 149,400
2013/11/14 2,145 2,173 2,122 2,158 27,500
2013/11/13 2,147 2,147 2,122 2,144 6,800
2013/11/12 2,139 2,166 2,063 2,136 56,500
2013/11/11 2,112 2,144 2,060 2,093 30,200
2013/11/08 2,155 2,178 2,108 2,112 35,900
2013/11/07 2,214 2,237 2,174 2,205 24,700
2013/11/06 2,252 2,252 2,150 2,181 27,200
2013/11/05 2,149 2,229 2,148 2,213 81,500
2013/11/01 2,205 2,224 2,060 2,131 62,500
2013/10/31 2,150 2,198 2,115 2,155 51,400
2013/10/30 2,252 2,252 2,172 2,213 41,100
2013/10/29 2,252 2,252 2,223 2,245 14,600
2013/10/28 2,354 2,377 2,215 2,247 19,500
2013/10/25 2,321 2,339 2,277 2,305 27,600
2013/10/24 2,287 2,316 2,261 2,316 22,200
2013/10/23 2,300 2,390 2,259 2,287 66,300
2013/10/22 2,238 2,294 2,200 2,294 46,600
2013/10/21 2,189 2,245 2,189 2,238 63,100
2013/10/18 2,195 2,195 2,156 2,189 48,800
2013/10/17 2,188 2,190 2,140 2,165 53,900
2013/10/16 2,147 2,198 2,090 2,190 50,000
2013/10/15 2,225 2,225 2,143 2,146 18,800
2013/10/11 2,222 2,249 2,222 2,228 21,000
2013/10/10 2,240 2,279 2,240 2,251 22,900
2013/10/09 2,140 2,230 2,140 2,214 16,400
2013/10/08 2,050 2,224 2,048 2,194 62,900
2013/10/07 2,086 2,088 2,066 2,067 12,500
2013/10/04 2,106 2,124 2,075 2,086 14,800
2013/10/03 2,056 2,128 2,056 2,106 17,500
2013/10/02 2,100 2,126 2,065 2,085 38,300
2013/10/01 2,115 2,139 2,111 2,126 19,700
2013/09/30 2,136 2,145 2,110 2,123 23,300
2013/09/27 2,170 2,170 2,140 2,158 21,100
2013/09/26 2,200 2,201 2,160 2,179 20,200
2013/09/25 2,290 2,290 2,223 2,226 12,400
2013/09/24 2,267 2,297 2,245 2,288 17,500
2013/09/20 2,235 2,236 2,183 2,230 30,100
2013/09/19 2,270 2,275 2,218 2,235 42,500
2013/09/18 2,285 2,285 2,248 2,255 14,600
2013/09/17 2,294 2,294 2,250 2,275 22,600
2013/09/13 2,236 2,295 2,225 2,285 34,900
2013/09/12 2,260 2,260 2,204 2,216 25,800
2013/09/11 2,300 2,300 2,179 2,204 20,900
2013/09/10 2,311 2,311 2,212 2,280 11,300
2013/09/09 2,332 2,340 2,252 2,261 17,000
2013/09/06 2,280 2,300 2,175 2,221 38,100
2013/09/05 2,325 2,355 2,280 2,305 32,600
2013/09/04 2,280 2,350 2,265 2,349 27,300
2013/09/03 2,332 2,356 2,268 2,280 49,700
2013/09/02 2,210 2,350 2,111 2,260 23,600
2013/08/30 2,201 2,245 2,192 2,210 23,500
2013/08/29 2,181 2,245 2,181 2,230 35,600
2013/08/28 2,175 2,230 2,175 2,193 46,000
2013/08/27 2,222 2,260 2,190 2,257 26,200
2013/08/26 2,120 2,250 2,120 2,244 34,900
2013/08/23 2,080 2,111 2,075 2,100 43,100
2013/08/22 2,071 2,224 2,071 2,117 16,000
2013/08/21 2,185 2,205 2,001 2,071 75,000
2013/08/20 2,360 2,360 2,208 2,208 34,400
2013/08/19 2,350 2,380 2,350 2,362 25,000
2013/08/16 2,369 2,371 2,345 2,368 2,000
2013/08/15 2,351 2,400 2,302 2,380 39,900
2013/08/14 2,350 2,351 2,261 2,351 39,700
2013/08/13 2,275 2,330 2,220 2,300 31,900
2013/08/12 2,350 2,350 2,250 2,265 25,500
2013/08/09 2,350 2,350 2,162 2,322 28,900
2013/08/08 2,253 2,369 2,252 2,315 53,400
2013/08/07 2,190 2,380 2,100 2,377 135,700
2013/08/06 2,095 2,199 2,079 2,199 81,900
2013/08/05 2,030 2,070 1,980 2,045 46,000
2013/08/02 1,917 2,019 1,917 2,010 77,100
2013/08/01 1,911 1,990 1,882 1,941 33,200
2013/07/31 2,000 2,015 1,955 1,955 29,100
2013/07/30 1,960 2,010 1,924 1,984 21,400
2013/07/29 1,991 2,020 1,832 2,010 32,800
2013/07/26 1,998 2,009 1,965 2,000 31,800
2013/07/25 1,993 2,030 1,975 1,975 33,800
2013/07/24 2,006 2,020 1,992 1,995 17,200
2013/07/23 2,005 2,024 1,992 1,999 10,100
2013/07/22 1,974 2,034 1,972 2,004 9,600
2013/07/19 2,035 2,035 1,925 1,968 45,300
2013/07/18 2,098 2,098 2,005 2,028 43,400
2013/07/17 2,141 2,141 2,080 2,120 29,000
2013/07/16 2,200 2,200 2,031 2,041 70,300
2013/07/12 2,040 2,050 2,007 2,028 16,900
2013/07/11 1,980 2,010 1,939 2,010 29,700
2013/07/10 2,048 2,048 1,945 1,955 9,100
2013/07/09 2,000 2,015 1,960 2,001 10,200
2013/07/08 2,102 2,144 1,926 2,000 30,400
2013/07/05 2,081 2,098 2,048 2,069 13,800
2013/07/04 1,980 2,080 1,926 2,080 23,400
2013/07/03 2,038 2,038 1,922 2,019 14,600
2013/07/02 2,082 2,100 2,000 2,038 29,900
2013/07/01 1,981 2,100 1,981 2,070 34,800
2013/06/28 1,840 1,975 1,840 1,963 24,800
2013/06/27 1,755 1,878 1,700 1,844 37,000
2013/06/26 1,904 1,920 1,755 1,755 35,000
2013/06/26 1 -> 2.00 分割
2013/06/25 3,705 3,850 3,620 3,750 13,200
2013/06/24 3,750 3,850 3,750 3,775 9,600
2013/06/21 3,555 3,750 3,440 3,750 35,900
2013/06/20 3,685 3,875 3,630 3,740 15,600
2013/06/19 3,885 3,960 3,525 3,610 32,500
2013/06/18 4,015 4,015 3,860 3,880 12,400
2013/06/17 3,990 4,005 3,900 3,915 5,100
2013/06/14 4,000 4,000 3,875 3,990 9,200
2013/06/13 4,145 4,145 3,860 3,860 16,800
2013/06/12 4,000 4,310 3,980 4,215 25,600
2013/06/11 4,215 4,215 3,980 4,170 20,200
2013/06/10 3,880 4,120 3,850 4,075 28,400
2013/06/07 3,615 3,680 3,315 3,530 68,800
2013/06/06 4,120 4,340 3,795 3,800 31,900
2013/06/05 4,350 4,435 4,190 4,400 29,100
2013/06/04 4,350 4,500 4,165 4,395 57,500
2013/06/03 4,075 4,440 4,025 4,300 32,400
2013/05/31 4,025 4,170 4,025 4,120 24,500
2013/05/30 4,030 4,185 3,950 4,020 29,100
2013/05/29 4,250 4,400 4,100 4,265 67,000
2013/05/28 3,775 4,200 3,775 4,090 42,900
2013/05/27 3,925 4,090 3,600 3,925 43,600
2013/05/24 4,205 4,400 3,895 4,150 81,600
2013/05/23 4,340 4,410 4,095 4,200 114,200
2013/05/22 4,405 4,410 4,170 4,340 48,200
2013/05/21 4,670 4,680 4,315 4,405 53,500
2013/05/20 4,500 4,900 4,450 4,750 72,900
2013/05/17 4,180 4,480 3,990 4,450 78,100
2013/05/16 3,870 4,190 3,335 4,115 120,900
2013/05/15 4,310 4,310 3,600 4,010 97,900
2013/05/14 4,130 4,240 4,030 4,240 32,800
2013/05/13 4,320 4,385 4,135 4,200 42,800
2013/05/10 4,335 4,335 4,020 4,315 64,500
2013/05/09 5,050 5,090 4,170 4,170 161,300
2013/05/08 4,380 5,010 4,310 5,010 235,300
2013/05/07 3,835 4,430 3,835 4,310 100,800
2013/05/02 3,430 3,800 3,350 3,765 73,000
2013/05/01 3,700 3,770 3,410 3,500 120,800
2013/04/30 2,901 3,145 2,900 3,070 20,800
2013/04/26 3,160 3,160 2,923 2,957 33,200
2013/04/25 3,300 3,335 3,020 3,115 49,000
2013/04/24 2,978 3,300 2,968 3,300 52,100
2013/04/23 2,980 3,050 2,931 2,978 19,600
2013/04/22 3,060 3,080 2,940 3,020 29,400
2013/04/19 3,090 3,090 2,780 3,030 49,500
2013/04/18 2,980 3,200 2,909 3,010 61,600
2013/04/17 2,880 2,990 2,851 2,930 29,400
2013/04/16 2,845 2,885 2,750 2,880 36,800
2013/04/15 2,702 2,850 2,666 2,846 58,400
2013/04/12 2,600 2,748 2,600 2,729 61,800
2013/04/11 2,501 2,613 2,501 2,582 42,100
2013/04/10 2,390 2,490 2,390 2,489 23,300
2013/04/09 2,440 2,441 2,375 2,384 30,800
2013/04/08 2,448 2,524 2,425 2,425 68,400
2013/04/05 2,520 2,559 2,450 2,491 32,800
2013/04/04 2,390 2,447 2,340 2,444 25,400
2013/04/03 2,430 2,431 2,324 2,390 23,400
2013/04/02 2,215 2,441 2,180 2,280 107,100
2013/04/01 2,500 2,530 2,253 2,253 71,700
2013/03/29 2,778 2,778 2,509 2,550 41,100
2013/03/28 2,800 2,840 2,700 2,779 39,400
2013/03/27 2,610 2,800 2,610 2,775 36,300
2013/03/26 2,635 2,751 2,603 2,660 38,600
2013/03/25 2,530 3,000 2,505 2,780 86,100
2013/03/22 2,635 2,640 2,480 2,500 58,100
2013/03/21 2,470 2,610 2,469 2,610 68,700
2013/03/19 2,201 2,455 2,201 2,420 55,800
2013/03/18 2,200 2,300 2,136 2,200 40,200
2013/03/15 2,211 2,270 2,160 2,201 38,500
2013/03/14 2,070 2,300 2,010 2,300 83,600
2013/03/13 1,851 2,040 1,851 2,030 46,500
2013/03/12 1,880 1,899 1,853 1,860 34,500
2013/03/11 1,990 1,997 1,890 1,894 25,400
2013/03/08 1,918 1,969 1,859 1,959 53,800
2013/03/07 1,980 1,980 1,930 1,931 32,800
2013/03/06 1,815 1,960 1,793 1,960 47,500
2013/03/05 1,871 1,910 1,751 1,797 34,900
2013/03/04 1,735 1,900 1,734 1,831 51,200
2013/03/01 1,715 1,796 1,715 1,755 44,700
2013/02/28 1,746 1,748 1,647 1,667 50,600
2013/02/27 1,701 1,780 1,701 1,745 56,700
2013/02/26 1,635 1,748 1,600 1,663 73,800
2013/02/25 1,599 1,679 1,592 1,679 75,200
2013/02/22 1,490 1,573 1,477 1,553 90,400
2013/02/21 1,483 1,520 1,447 1,474 98,900
2013/02/20 1,397 1,415 1,370 1,396 36,900
2013/02/19 1,304 1,450 1,291 1,374 65,300
2013/02/18 1,305 1,305 1,282 1,291 24,900
2013/02/15 1,301 1,309 1,250 1,297 82,400
2013/02/14 1,260 1,288 1,249 1,252 14,800
2013/02/13 1,266 1,266 1,233 1,249 7,900
2013/02/12 1,275 1,290 1,254 1,275 21,600
2013/02/08 1,276 1,290 1,268 1,275 13,000
2013/02/07 1,264 1,278 1,264 1,270 13,000
2013/02/06 1,299 1,300 1,280 1,280 4,700
2013/02/05 1,300 1,302 1,272 1,300 16,400
2013/02/04 1,314 1,314 1,295 1,302 10,300
2013/02/01 1,275 1,320 1,274 1,299 29,000
2013/01/31 1,250 1,300 1,245 1,296 28,200
2013/01/30 1,260 1,274 1,224 1,254 18,600
2013/01/29 1,280 1,292 1,253 1,254 17,100
2013/01/28 1,280 1,283 1,266 1,270 9,800
2013/01/25 1,269 1,280 1,240 1,275 11,000
2013/01/24 1,245 1,278 1,216 1,269 17,700
2013/01/23 1,233 1,280 1,230 1,235 31,600
2013/01/22 1,214 1,247 1,192 1,230 33,600
2013/01/21 1,186 1,200 1,178 1,184 10,000
2013/01/18 1,215 1,215 1,190 1,199 8,100
2013/01/17 1,163 1,212 1,160 1,210 22,700
2013/01/16 1,153 1,180 1,153 1,162 9,700
2013/01/15 1,166 1,195 1,155 1,155 16,300
2013/01/11 1,140 1,175 1,128 1,175 18,400
2013/01/10 1,161 1,162 1,130 1,140 18,800
2013/01/09 1,165 1,168 1,145 1,158 9,000
2013/01/08 1,180 1,180 1,161 1,162 11,500
2013/01/07 1,194 1,194 1,162 1,180 12,500
2013/01/04 1,205 1,207 1,156 1,183 12,700

このページの先頭へ