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
2016/12/30 679 688 671 684 229,700
2016/12/29 690 692 674 686 251,300
2016/12/28 666 710 665 700 335,400
2016/12/28 1 -> 2.00 分割
2016/12/27 1,356 1,367 1,336 1,357 202,200
2016/12/26 1,314 1,371 1,314 1,366 259,200
2016/12/22 1,312 1,312 1,291 1,308 125,800
2016/12/21 1,335 1,335 1,296 1,303 285,600
2016/12/20 1,274 1,319 1,263 1,310 419,600
2016/12/19 1,252 1,274 1,229 1,272 241,400
2016/12/16 1,225 1,256 1,222 1,255 197,200
2016/12/15 1,224 1,227 1,204 1,211 155,600
2016/12/14 1,207 1,229 1,180 1,223 228,500
2016/12/13 1,180 1,205 1,166 1,203 186,400
2016/12/12 1,171 1,185 1,156 1,185 165,200
2016/12/09 1,126 1,171 1,126 1,169 285,200
2016/12/08 1,153 1,153 1,126 1,144 199,800
2016/12/07 1,160 1,163 1,135 1,146 206,900
2016/12/06 1,180 1,180 1,138 1,152 178,500
2016/12/05 1,171 1,174 1,151 1,169 154,400
2016/12/02 1,191 1,195 1,155 1,180 258,300
2016/12/01 1,174 1,203 1,161 1,190 266,100
2016/11/30 1,142 1,167 1,136 1,164 186,700
2016/11/29 1,194 1,200 1,140 1,153 320,000
2016/11/28 1,188 1,208 1,172 1,202 205,500
2016/11/25 1,230 1,230 1,189 1,194 188,800
2016/11/24 1,260 1,261 1,227 1,230 145,400
2016/11/22 1,227 1,252 1,220 1,246 192,500
2016/11/21 1,235 1,241 1,216 1,225 163,700
2016/11/18 1,224 1,241 1,210 1,233 192,100
2016/11/17 1,175 1,199 1,171 1,196 93,100
2016/11/16 1,168 1,176 1,151 1,174 116,400
2016/11/15 1,153 1,153 1,133 1,152 142,400
2016/11/14 1,089 1,136 1,089 1,132 142,400
2016/11/11 1,124 1,130 1,077 1,090 167,400
2016/11/10 1,142 1,164 1,120 1,123 176,600
2016/11/09 1,122 1,137 1,051 1,074 281,300
2016/11/08 1,131 1,131 1,106 1,112 156,400
2016/11/07 1,132 1,175 1,109 1,131 445,900
2016/11/04 1,129 1,137 1,102 1,118 210,700
2016/11/02 1,152 1,152 1,123 1,148 265,700
2016/11/01 1,247 1,250 1,113 1,152 570,100
2016/10/31 1,257 1,272 1,240 1,247 126,900
2016/10/28 1,244 1,261 1,217 1,247 466,000
2016/10/27 1,247 1,268 1,229 1,244 163,000
2016/10/26 1,241 1,266 1,241 1,255 119,400
2016/10/25 1,237 1,255 1,236 1,245 184,200
2016/10/24 1,265 1,266 1,227 1,237 282,400
2016/10/21 1,283 1,301 1,264 1,273 228,100
2016/10/20 1,281 1,284 1,264 1,277 207,000
2016/10/19 1,294 1,303 1,268 1,287 295,700
2016/10/18 1,300 1,316 1,286 1,305 260,100
2016/10/17 1,324 1,342 1,298 1,316 182,800
2016/10/14 1,247 1,373 1,240 1,325 584,700
2016/10/13 1,252 1,253 1,230 1,245 128,300
2016/10/12 1,220 1,263 1,209 1,248 234,000
2016/10/11 1,220 1,243 1,218 1,236 142,500
2016/10/07 1,243 1,249 1,215 1,228 170,000
2016/10/06 1,215 1,289 1,215 1,250 344,500
2016/10/05 1,229 1,241 1,210 1,237 192,200
2016/10/04 1,189 1,230 1,187 1,223 223,500
2016/10/03 1,170 1,209 1,160 1,192 223,800
2016/09/30 1,146 1,173 1,123 1,169 266,800
2016/09/29 1,146 1,183 1,145 1,169 253,500
2016/09/28 1,125 1,157 1,121 1,130 270,000
2016/09/27 1,098 1,146 1,065 1,143 353,000
2016/09/26 1,133 1,158 1,113 1,114 181,500
2016/09/23 1,100 1,143 1,097 1,137 501,800
2016/09/21 1,029 1,080 1,024 1,077 329,100
2016/09/20 984 1,032 978 1,022 187,200
2016/09/16 1,002 1,009 977 989 932,300
2016/09/15 982 1,015 981 1,010 273,700
2016/09/14 978 1,003 972 982 180,300
2016/09/13 985 1,006 982 985 172,600
2016/09/12 970 994 969 983 188,700
2016/09/09 1,002 1,009 992 999 220,800
2016/09/08 1,035 1,035 999 1,009 160,000
2016/09/07 1,005 1,040 1,000 1,034 166,100
2016/09/06 1,010 1,027 986 1,017 231,200
2016/09/05 1,009 1,029 1,004 1,012 200,600
2016/09/02 974 1,013 974 991 300,800
2016/09/01 978 987 961 974 184,900
2016/08/31 995 1,004 955 978 378,800
2016/08/30 1,046 1,047 977 995 1,268,200
2016/08/29 943 1,081 930 1,081 1,727,600
2016/08/26 941 950 930 931 154,900
2016/08/25 955 970 933 941 438,400
2016/08/24 903 907 894 902 53,300
2016/08/23 889 901 880 898 226,700
2016/08/22 898 903 888 901 135,900
2016/08/19 909 922 889 897 200,000
2016/08/18 924 934 907 909 168,100
2016/08/17 929 934 912 932 167,400
2016/08/16 941 943 932 935 93,500
2016/08/15 932 950 932 940 62,300
2016/08/12 930 939 923 931 128,800
2016/08/10 908 929 906 921 127,900
2016/08/09 947 953 906 913 311,900
2016/08/08 950 955 938 953 137,800
2016/08/05 946 955 927 934 241,400
2016/08/04 951 955 930 946 270,600
2016/08/03 984 985 951 955 190,300
2016/08/02 1,001 1,029 1,001 1,004 109,500
2016/08/01 1,004 1,050 967 1,035 544,500
2016/07/29 1,110 1,130 1,070 1,115 171,300
2016/07/28 1,078 1,087 1,058 1,077 338,700
2016/07/27 1,079 1,097 1,075 1,086 96,400
2016/07/26 1,097 1,105 1,060 1,070 204,200
2016/07/25 1,104 1,145 1,081 1,118 185,700
2016/07/22 1,115 1,142 1,110 1,118 160,100
2016/07/21 1,130 1,164 1,121 1,131 182,300
2016/07/20 1,080 1,124 1,074 1,120 232,200
2016/07/19 1,083 1,110 1,075 1,090 271,700
2016/07/15 1,102 1,105 1,060 1,068 179,800
2016/07/14 1,090 1,107 1,086 1,092 237,700
2016/07/13 1,090 1,115 1,081 1,101 379,000
2016/07/12 1,032 1,096 1,032 1,075 292,100
2016/07/11 990 1,015 982 1,013 257,500
2016/07/08 975 982 954 961 321,300
2016/07/07 956 974 949 962 106,000
2016/07/06 948 957 928 954 136,200
2016/07/05 969 978 948 970 105,300
2016/07/04 962 971 951 970 120,000
2016/07/01 942 975 942 971 193,000
2016/06/30 933 952 931 934 171,100
2016/06/29 898 909 877 903 150,700
2016/06/28 859 890 846 881 172,400
2016/06/27 887 907 841 877 445,800
2016/06/24 966 969 880 887 294,600
2016/06/23 970 970 950 960 92,100
2016/06/22 987 990 944 955 137,900
2016/06/21 988 1,001 975 988 129,500
2016/06/20 974 1,009 968 987 156,400
2016/06/17 953 963 938 955 185,000
2016/06/16 953 969 926 930 237,800
2016/06/15 971 972 945 961 135,400
2016/06/14 985 1,001 953 975 194,800
2016/06/13 1,033 1,037 995 995 124,900
2016/06/10 1,070 1,076 1,026 1,050 245,300
2016/06/09 1,081 1,102 1,057 1,074 191,400
2016/06/08 1,125 1,125 1,070 1,083 241,200
2016/06/07 1,103 1,135 1,100 1,122 201,500
2016/06/06 1,088 1,107 1,071 1,104 187,000
2016/06/03 1,045 1,088 1,021 1,088 233,400
2016/06/02 1,068 1,091 1,049 1,055 272,000
2016/06/01 1,039 1,108 1,038 1,090 457,700
2016/05/31 1,014 1,039 1,001 1,039 184,600
2016/05/30 989 1,014 987 1,013 103,900
2016/05/27 999 1,000 973 985 116,400
2016/05/26 982 1,010 980 998 155,900
2016/05/25 974 985 963 981 146,500
2016/05/24 968 970 953 960 91,900
2016/05/23 969 977 955 969 77,000
2016/05/20 955 967 947 965 68,700
2016/05/19 935 959 935 957 132,900
2016/05/18 945 955 917 928 258,400
2016/05/17 940 958 938 945 173,900
2016/05/16 950 963 937 939 123,500
2016/05/13 955 967 938 956 143,200
2016/05/12 973 973 942 954 313,300
2016/05/11 991 1,005 978 982 126,100
2016/05/10 985 999 978 983 130,900
2016/05/09 940 982 940 980 179,700
2016/05/06 963 965 936 953 390,300
2016/05/02 960 985 959 963 270,100
2016/04/28 992 1,030 974 985 462,500
2016/04/27 990 990 965 977 812,500
2016/04/26 1,000 1,018 976 989 213,900
2016/04/25 1,017 1,018 988 991 312,600
2016/04/22 1,019 1,032 1,011 1,030 159,300
2016/04/21 1,033 1,037 1,015 1,031 239,900
2016/04/20 1,047 1,047 1,003 1,009 314,900
2016/04/19 1,020 1,045 1,013 1,043 179,900
2016/04/18 1,000 1,015 985 1,004 195,900
2016/04/15 1,024 1,047 1,023 1,035 173,800
2016/04/14 1,029 1,036 1,004 1,036 273,500
2016/04/13 1,008 1,025 995 1,009 322,600
2016/04/12 1,007 1,028 996 1,003 357,700
2016/04/11 980 1,018 965 1,009 577,600
2016/04/08 922 975 899 965 541,400
2016/04/07 920 959 914 937 326,800
2016/04/06 926 929 900 921 221,000
2016/04/05 984 989 931 936 291,100
2016/04/04 985 1,001 970 994 223,100
2016/04/01 1,018 1,025 981 994 296,500
2016/03/31 1,059 1,072 1,008 1,012 377,000
2016/03/30 1,071 1,074 1,054 1,059 295,600
2016/03/29 1,020 1,078 1,018 1,077 228,400
2016/03/28 1,025 1,034 1,010 1,016 213,100
2016/03/25 1,067 1,089 1,021 1,023 285,800
2016/03/24 1,023 1,087 1,023 1,068 232,300
2016/03/23 1,041 1,057 1,022 1,032 128,700
2016/03/22 1,010 1,049 1,006 1,044 228,600
2016/03/18 1,030 1,037 996 1,005 260,200
2016/03/17 1,079 1,089 1,030 1,040 119,500
2016/03/16 1,058 1,085 1,047 1,076 106,700
2016/03/15 1,076 1,100 1,061 1,072 154,500
2016/03/14 1,045 1,073 1,037 1,061 130,400
2016/03/11 1,000 1,035 994 1,030 196,800
2016/03/10 1,018 1,028 994 1,000 312,900
2016/03/09 1,000 1,021 990 1,017 181,500
2016/03/08 1,027 1,037 988 1,013 166,300
2016/03/07 1,065 1,071 1,029 1,040 243,000
2016/03/04 1,080 1,083 1,048 1,062 136,100
2016/03/03 1,095 1,107 1,070 1,081 99,200
2016/03/02 1,080 1,149 1,080 1,109 192,400
2016/03/01 1,032 1,070 1,021 1,066 185,900
2016/02/29 1,050 1,092 1,038 1,059 246,700
2016/02/26 1,068 1,077 1,020 1,031 105,100
2016/02/25 1,060 1,084 1,030 1,038 248,400
2016/02/24 995 1,089 991 1,060 468,200
2016/02/23 971 1,002 957 983 230,400
2016/02/22 954 968 954 958 211,800
2016/02/19 973 987 944 964 259,200
2016/02/18 980 983 944 968 309,000
2016/02/17 958 990 958 968 402,600
2016/02/16 965 975 941 958 613,600
2016/02/15 1,072 1,093 1,025 1,072 177,500
2016/02/12 1,006 1,038 980 987 268,000
2016/02/10 1,133 1,141 1,055 1,066 249,000
2016/02/09 1,132 1,151 1,113 1,118 134,400
2016/02/08 1,177 1,216 1,155 1,204 197,300
2016/02/05 1,237 1,253 1,165 1,190 266,700
2016/02/04 1,295 1,304 1,266 1,271 264,400
2016/02/03 1,260 1,311 1,210 1,297 249,200
2016/02/02 1,283 1,317 1,272 1,286 295,900
2016/02/01 1,237 1,293 1,218 1,292 331,600
2016/01/29 1,179 1,213 1,167 1,212 324,900
2016/01/28 1,138 1,173 1,128 1,162 147,700
2016/01/27 1,092 1,143 1,092 1,133 191,900
2016/01/26 1,085 1,115 1,070 1,079 182,400
2016/01/25 1,088 1,111 1,060 1,089 212,000
2016/01/22 990 1,054 983 1,054 273,900
2016/01/21 968 996 933 933 249,300
2016/01/20 1,010 1,017 979 983 286,000
2016/01/19 1,009 1,028 1,005 1,013 233,300
2016/01/18 1,004 1,030 996 1,009 257,800
2016/01/15 1,054 1,067 1,027 1,034 383,800
2016/01/14 1,049 1,049 1,003 1,027 584,500
2016/01/13 1,097 1,125 1,075 1,089 322,400
2016/01/12 1,113 1,140 1,053 1,070 306,700
2016/01/08 1,105 1,141 1,105 1,130 315,800
2016/01/07 1,140 1,159 1,120 1,125 254,400
2016/01/06 1,169 1,182 1,135 1,160 264,700
2016/01/05 1,163 1,183 1,142 1,165 207,700
2016/01/04 1,189 1,189 1,157 1,164 204,000

このページの先頭へ