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
2014/12/30 1,125 1,139 1,093 1,137 41,200
2014/12/29 1,135 1,144 1,122 1,132 26,900
2014/12/26 1,120 1,142 1,107 1,130 34,100
2014/12/26 1 -> 2.00 分割
2014/12/25 2,300 2,300 2,181 2,211 25,500
2014/12/24 2,278 2,298 2,260 2,282 24,000
2014/12/22 2,278 2,279 2,191 2,279 24,300
2014/12/19 2,235 2,245 2,217 2,237 27,500
2014/12/18 2,190 2,229 2,171 2,213 17,000
2014/12/17 2,204 2,220 2,160 2,187 9,000
2014/12/16 2,200 2,242 2,189 2,204 33,600
2014/12/15 2,190 2,250 2,190 2,210 9,800
2014/12/12 2,230 2,254 2,200 2,223 18,000
2014/12/11 2,180 2,230 2,158 2,230 9,500
2014/12/10 2,132 2,230 2,093 2,230 30,900
2014/12/09 2,212 2,212 2,143 2,158 14,300
2014/12/08 2,250 2,250 2,200 2,212 16,500
2014/12/05 2,256 2,300 2,220 2,231 14,600
2014/12/04 2,241 2,273 2,227 2,255 15,200
2014/12/03 2,300 2,328 2,250 2,259 31,400
2014/12/02 2,190 2,338 2,180 2,319 113,900
2014/12/01 2,148 2,217 2,131 2,169 65,700
2014/11/28 2,122 2,149 2,122 2,130 22,700
2014/11/27 2,136 2,149 2,113 2,134 38,200
2014/11/26 2,149 2,149 2,125 2,136 28,100
2014/11/25 2,100 2,150 2,100 2,136 23,900
2014/11/21 2,067 2,130 2,067 2,114 34,500
2014/11/20 2,060 2,140 2,056 2,116 58,200
2014/11/19 2,026 2,059 2,008 2,040 23,000
2014/11/18 1,975 2,040 1,975 2,026 36,000
2014/11/17 2,088 2,093 1,985 1,987 65,300
2014/11/14 2,048 2,099 2,037 2,088 37,000
2014/11/13 2,096 2,115 2,074 2,074 13,500
2014/11/12 2,138 2,138 2,093 2,115 31,900
2014/11/11 2,120 2,149 2,074 2,101 41,000
2014/11/10 2,007 2,185 2,007 2,166 101,500
2014/11/07 1,966 2,004 1,966 2,004 32,800
2014/11/06 2,045 2,045 1,965 1,966 64,800
2014/11/05 2,046 2,055 1,999 2,008 56,300
2014/11/04 2,050 2,129 2,019 2,071 230,900
2014/10/31 1,871 1,958 1,871 1,942 47,600
2014/10/30 1,910 1,934 1,841 1,871 46,700
2014/10/29 1,900 1,924 1,887 1,919 19,500
2014/10/28 1,947 1,947 1,892 1,904 33,200
2014/10/27 1,960 1,960 1,921 1,931 31,900
2014/10/24 1,890 1,972 1,880 1,969 115,200
2014/10/23 1,858 1,870 1,831 1,860 26,900
2014/10/22 1,787 1,865 1,787 1,854 29,000
2014/10/21 1,812 1,833 1,795 1,795 22,900
2014/10/20 1,765 1,789 1,740 1,772 40,400
2014/10/17 1,774 1,808 1,708 1,725 55,100
2014/10/16 1,807 1,822 1,771 1,784 26,500
2014/10/15 1,840 1,840 1,800 1,824 20,300
2014/10/14 1,767 1,835 1,762 1,805 31,900
2014/10/10 1,826 1,850 1,811 1,847 42,700
2014/10/09 1,886 1,903 1,866 1,866 21,000
2014/10/08 1,877 1,916 1,874 1,904 40,200
2014/10/07 1,926 1,935 1,896 1,917 42,200
2014/10/06 1,920 1,926 1,913 1,916 28,000
2014/10/03 1,890 1,918 1,890 1,905 19,000
2014/10/02 1,900 1,917 1,875 1,906 46,500
2014/10/01 1,895 1,926 1,880 1,926 55,100
2014/09/30 1,870 1,893 1,870 1,886 33,600
2014/09/29 1,850 1,896 1,847 1,881 40,200
2014/09/26 1,830 1,853 1,830 1,843 40,600
2014/09/25 1,841 1,853 1,830 1,841 20,200
2014/09/24 1,832 1,853 1,830 1,850 24,500
2014/09/22 1,869 1,880 1,832 1,845 44,300
2014/09/19 1,893 1,920 1,857 1,869 66,600
2014/09/18 1,873 1,936 1,860 1,933 86,500
2014/09/17 1,867 1,879 1,847 1,855 27,700
2014/09/16 1,879 1,883 1,830 1,856 28,400
2014/09/12 1,811 1,858 1,811 1,831 30,300
2014/09/11 1,818 1,848 1,801 1,811 49,300
2014/09/10 1,880 1,890 1,826 1,832 74,900
2014/09/09 1,920 1,935 1,889 1,894 38,100
2014/09/08 1,961 1,970 1,930 1,939 46,800
2014/09/05 1,948 1,987 1,912 1,979 94,800
2014/09/04 1,968 1,968 1,925 1,947 115,600
2014/09/03 1,874 1,975 1,855 1,933 189,400
2014/09/02 1,836 1,875 1,818 1,848 122,700
2014/09/01 1,870 1,878 1,825 1,835 83,000
2014/08/29 1,845 1,862 1,818 1,840 77,400
2014/08/28 1,905 1,906 1,842 1,862 98,800
2014/08/27 1,920 1,939 1,907 1,912 37,700
2014/08/26 1,960 1,970 1,907 1,920 81,400
2014/08/25 2,000 2,009 1,960 1,975 91,800
2014/08/22 2,052 2,077 1,940 1,970 183,800
2014/08/21 2,038 2,064 2,038 2,052 36,100
2014/08/20 2,098 2,115 2,059 2,060 27,700
2014/08/19 2,110 2,126 2,035 2,068 69,900
2014/08/18 2,135 2,143 2,110 2,115 21,500
2014/08/15 2,170 2,170 2,115 2,127 14,500
2014/08/14 2,122 2,195 2,110 2,145 38,900
2014/08/13 2,100 2,191 2,086 2,138 75,600
2014/08/12 2,125 2,131 2,105 2,117 75,500
2014/08/11 2,154 2,165 2,121 2,129 54,700
2014/08/08 2,239 2,239 2,079 2,088 91,900
2014/08/07 2,175 2,259 2,175 2,242 50,300
2014/08/06 2,180 2,229 2,165 2,203 65,600
2014/08/05 2,244 2,245 2,201 2,221 80,000
2014/08/04 2,161 2,228 2,161 2,227 52,800
2014/08/01 2,050 2,259 1,994 2,225 266,300
2014/07/31 2,185 2,244 2,159 2,161 56,200
2014/07/30 2,249 2,250 2,180 2,203 26,300
2014/07/29 2,255 2,255 2,205 2,218 25,200
2014/07/28 2,222 2,259 2,203 2,243 26,500
2014/07/25 2,202 2,244 2,202 2,238 28,500
2014/07/24 2,207 2,234 2,181 2,200 16,700
2014/07/23 2,160 2,230 2,153 2,207 40,500
2014/07/22 2,157 2,195 2,081 2,160 45,200
2014/07/18 2,210 2,230 2,111 2,157 65,000
2014/07/17 2,215 2,271 2,190 2,240 47,600
2014/07/16 2,196 2,252 2,163 2,234 80,600
2014/07/15 2,100 2,178 2,100 2,163 57,300
2014/07/14 2,148 2,165 2,056 2,078 35,300
2014/07/11 2,044 2,135 2,030 2,123 85,400
2014/07/10 2,187 2,200 2,080 2,098 76,300
2014/07/09 2,130 2,198 2,130 2,186 107,400
2014/07/08 2,160 2,199 2,138 2,177 53,100
2014/07/07 2,148 2,200 2,141 2,189 39,100
2014/07/04 2,222 2,275 2,149 2,198 76,900
2014/07/03 2,325 2,350 2,211 2,239 100,300
2014/07/02 2,300 2,377 2,291 2,350 127,400
2014/07/01 2,301 2,334 2,277 2,290 125,200
2014/06/30 2,222 2,340 2,204 2,336 129,400
2014/06/27 2,099 2,347 2,097 2,291 264,500
2014/06/26 2,091 2,104 2,035 2,068 30,600
2014/06/25 2,100 2,130 2,027 2,101 47,600
2014/06/24 2,068 2,179 2,068 2,130 93,100
2014/06/23 1,970 2,146 1,970 2,108 161,500
2014/06/20 2,018 2,130 1,964 1,983 169,900
2014/06/19 2,100 2,137 2,016 2,024 80,200
2014/06/18 2,029 2,120 2,027 2,098 92,400
2014/06/17 1,984 2,150 1,962 2,027 167,600
2014/06/16 1,919 1,994 1,919 1,988 70,400
2014/06/13 1,910 1,933 1,900 1,917 68,400
2014/06/12 1,902 1,934 1,890 1,910 50,400
2014/06/11 1,888 1,928 1,888 1,928 31,000
2014/06/10 1,943 1,950 1,871 1,888 66,400
2014/06/09 1,939 1,997 1,920 1,950 70,400
2014/06/06 1,909 1,940 1,876 1,932 74,500
2014/06/05 1,877 1,902 1,832 1,876 85,100
2014/06/04 2,025 2,025 1,877 1,915 116,600
2014/06/03 1,987 2,010 1,955 2,006 127,000
2014/06/02 1,910 1,990 1,860 1,975 320,200
2014/05/30 1,885 1,938 1,812 1,879 308,700
2014/05/29 1,797 1,860 1,795 1,853 55,000
2014/05/28 1,857 1,885 1,825 1,826 67,700
2014/05/27 1,839 1,881 1,824 1,857 74,000
2014/05/26 1,835 1,858 1,805 1,847 97,700
2014/05/23 1,734 1,816 1,734 1,791 65,400
2014/05/22 1,772 1,829 1,733 1,814 116,200
2014/05/21 1,748 1,780 1,730 1,772 81,000
2014/05/20 1,680 1,764 1,671 1,754 67,100
2014/05/19 1,637 1,661 1,633 1,657 62,400
2014/05/16 1,649 1,649 1,619 1,633 107,500
2014/05/15 1,609 1,650 1,564 1,650 166,000
2014/05/14 1,626 1,646 1,559 1,593 71,600
2014/05/13 1,629 1,646 1,603 1,630 70,600
2014/05/12 1,600 1,640 1,566 1,600 96,200
2014/05/09 1,718 1,723 1,630 1,635 80,100
2014/05/08 1,725 1,739 1,686 1,718 57,000
2014/05/07 1,703 1,734 1,652 1,708 45,400
2014/05/02 1,728 1,763 1,702 1,726 62,500
2014/05/01 1,620 1,769 1,584 1,768 185,500
2014/04/30 1,600 1,610 1,564 1,608 89,300
2014/04/28 1,560 1,614 1,535 1,606 30,500
2014/04/25 1,599 1,613 1,560 1,565 32,300
2014/04/24 1,590 1,619 1,570 1,605 27,200
2014/04/23 1,596 1,596 1,553 1,580 28,800
2014/04/22 1,611 1,656 1,550 1,576 39,500
2014/04/21 1,661 1,697 1,610 1,619 35,500
2014/04/18 1,600 1,655 1,590 1,635 26,200
2014/04/17 1,599 1,660 1,574 1,624 63,000
2014/04/16 1,559 1,595 1,518 1,553 70,500
2014/04/15 1,568 1,598 1,527 1,537 45,900
2014/04/14 1,562 1,588 1,524 1,528 43,300
2014/04/11 1,550 1,620 1,542 1,594 55,800
2014/04/10 1,760 1,760 1,611 1,621 82,600
2014/04/09 1,690 1,760 1,680 1,726 64,500
2014/04/08 1,685 1,722 1,680 1,700 70,100
2014/04/07 1,730 1,770 1,685 1,695 111,900
2014/04/04 1,830 1,856 1,758 1,794 117,600
2014/04/03 1,989 1,990 1,830 1,845 145,700
2014/04/02 1,740 1,984 1,731 1,984 256,300
2014/04/01 1,708 1,750 1,681 1,702 65,500
2014/03/31 1,715 1,731 1,691 1,727 65,700
2014/03/28 1,656 1,710 1,634 1,710 68,100
2014/03/27 1,639 1,690 1,580 1,681 64,500
2014/03/26 1,673 1,704 1,652 1,670 66,400
2014/03/25 1,735 1,745 1,650 1,674 118,900
2014/03/24 1,639 1,743 1,599 1,736 96,700
2014/03/20 1,711 1,722 1,590 1,627 121,200
2014/03/19 1,685 1,710 1,636 1,704 71,900
2014/03/18 1,649 1,749 1,649 1,685 112,000
2014/03/17 1,775 1,780 1,602 1,632 109,300
2014/03/14 1,857 1,869 1,771 1,804 194,800
2014/03/13 1,840 1,890 1,787 1,865 193,400
2014/03/12 1,739 1,843 1,731 1,826 198,800
2014/03/11 1,715 1,797 1,694 1,779 228,500
2014/03/10 1,685 1,746 1,655 1,730 176,500
2014/03/07 1,706 1,757 1,671 1,725 114,100
2014/03/06 1,700 1,764 1,632 1,666 145,400
2014/03/05 1,695 1,744 1,687 1,701 386,900
2014/03/04 1,581 1,677 1,580 1,655 377,200
2014/03/03 1,455 1,590 1,448 1,578 443,600
2014/02/28 1,428 1,510 1,411 1,484 245,000
2014/02/27 1,445 1,500 1,390 1,444 247,800
2014/02/26 1,484 1,497 1,433 1,446 178,500
2014/02/25 1,535 1,539 1,497 1,513 126,800
2014/02/24 1,553 1,582 1,511 1,535 110,000
2014/02/21 1,604 1,647 1,573 1,593 49,100
2014/02/20 1,595 1,630 1,572 1,590 57,200
2014/02/19 1,638 1,649 1,585 1,611 116,500
2014/02/18 1,723 1,728 1,601 1,669 148,100
2014/02/17 1,462 1,734 1,363 1,724 246,600
2014/02/14 1,640 1,680 1,578 1,622 125,000
2014/02/13 1,700 1,727 1,639 1,650 76,800
2014/02/12 1,700 1,760 1,686 1,689 111,100
2014/02/10 1,619 1,665 1,602 1,656 89,300
2014/02/07 1,664 1,700 1,574 1,620 66,800
2014/02/06 1,520 1,674 1,520 1,630 124,800
2014/02/05 1,561 1,614 1,467 1,550 285,200
2014/02/04 1,420 1,578 1,360 1,542 249,900
2014/02/03 1,685 1,711 1,600 1,600 150,600
2014/01/31 1,811 1,840 1,707 1,734 124,500
2014/01/30 1,811 1,829 1,746 1,802 169,900
2014/01/29 1,859 1,920 1,840 1,896 261,400
2014/01/28 1,765 1,865 1,740 1,800 433,300
2014/01/27 1,759 1,759 1,699 1,723 238,300
2014/01/24 1,785 1,884 1,765 1,811 295,900
2014/01/23 1,842 1,892 1,813 1,845 223,700
2014/01/22 1,805 1,875 1,763 1,829 166,200
2014/01/21 1,886 1,889 1,810 1,822 83,200
2014/01/20 1,844 1,885 1,783 1,869 75,600
2014/01/17 1,852 1,927 1,759 1,870 139,300
2014/01/16 1,900 1,987 1,824 1,870 238,200
2014/01/15 1,718 1,779 1,681 1,739 53,500
2014/01/14 1,700 1,785 1,666 1,719 87,500
2014/01/10 1,806 1,815 1,740 1,745 148,200
2014/01/09 1,820 1,862 1,785 1,806 191,800
2014/01/08 1,787 2,000 1,787 1,900 135,600
2014/01/07 1,807 1,848 1,747 1,787 119,100
2014/01/06 1,879 1,889 1,787 1,808 108,500

このページの先頭へ