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 |
---|---|---|---|---|---|
2017/12/29 | 661 | 673 | 660 | 673 | 468,600 |
2017/12/28 | 668 | 670 | 649 | 655 | 456,200 |
2017/12/27 | 660 | 672 | 656 | 666 | 315,600 |
2017/12/26 | 647 | 668 | 647 | 662 | 468,400 |
2017/12/25 | 654 | 659 | 645 | 649 | 326,600 |
2017/12/22 | 653 | 661 | 645 | 657 | 385,400 |
2017/12/21 | 650 | 655 | 642 | 653 | 391,500 |
2017/12/20 | 655 | 662 | 651 | 653 | 308,300 |
2017/12/19 | 670 | 670 | 655 | 659 | 424,700 |
2017/12/18 | 671 | 681 | 665 | 672 | 480,500 |
2017/12/15 | 665 | 673 | 658 | 668 | 587,800 |
2017/12/14 | 649 | 688 | 648 | 665 | 985,800 |
2017/12/13 | 650 | 653 | 639 | 647 | 551,400 |
2017/12/12 | 645 | 656 | 639 | 652 | 585,000 |
2017/12/11 | 645 | 650 | 637 | 647 | 737,200 |
2017/12/08 | 649 | 657 | 634 | 645 | 1,396,500 |
2017/12/07 | 654 | 677 | 654 | 669 | 525,600 |
2017/12/06 | 658 | 668 | 652 | 653 | 502,200 |
2017/12/05 | 663 | 667 | 650 | 664 | 360,000 |
2017/12/04 | 676 | 682 | 665 | 665 | 288,700 |
2017/12/01 | 681 | 684 | 672 | 678 | 325,800 |
2017/11/30 | 676 | 684 | 666 | 682 | 493,700 |
2017/11/29 | 678 | 686 | 673 | 683 | 404,900 |
2017/11/28 | 679 | 679 | 661 | 673 | 329,200 |
2017/11/27 | 660 | 682 | 656 | 679 | 579,100 |
2017/11/24 | 685 | 685 | 659 | 661 | 1,075,600 |
2017/11/22 | 706 | 713 | 698 | 700 | 509,600 |
2017/11/21 | 711 | 729 | 695 | 699 | 866,500 |
2017/11/20 | 657 | 697 | 654 | 695 | 686,800 |
2017/11/17 | 666 | 667 | 654 | 666 | 688,800 |
2017/11/16 | 645 | 668 | 645 | 662 | 702,200 |
2017/11/15 | 663 | 671 | 644 | 645 | 736,000 |
2017/11/14 | 661 | 684 | 661 | 675 | 764,900 |
2017/11/13 | 675 | 679 | 663 | 663 | 704,600 |
2017/11/10 | 685 | 698 | 684 | 684 | 551,100 |
2017/11/09 | 691 | 699 | 678 | 687 | 809,800 |
2017/11/08 | 679 | 693 | 676 | 687 | 891,700 |
2017/11/07 | 680 | 685 | 671 | 675 | 1,117,200 |
2017/11/06 | 698 | 700 | 680 | 688 | 896,000 |
2017/11/02 | 715 | 720 | 695 | 706 | 1,208,600 |
2017/11/01 | 743 | 745 | 703 | 726 | 2,226,900 |
2017/10/31 | 850 | 859 | 844 | 852 | 374,600 |
2017/10/30 | 849 | 867 | 839 | 845 | 572,700 |
2017/10/27 | 840 | 858 | 833 | 842 | 418,500 |
2017/10/26 | 825 | 840 | 825 | 833 | 170,400 |
2017/10/25 | 838 | 860 | 828 | 833 | 706,100 |
2017/10/24 | 829 | 838 | 826 | 830 | 309,900 |
2017/10/23 | 828 | 841 | 826 | 829 | 640,900 |
2017/10/20 | 811 | 820 | 805 | 810 | 289,900 |
2017/10/19 | 812 | 815 | 803 | 806 | 143,000 |
2017/10/18 | 823 | 823 | 803 | 803 | 282,300 |
2017/10/17 | 840 | 843 | 824 | 825 | 321,500 |
2017/10/16 | 821 | 847 | 821 | 832 | 637,900 |
2017/10/13 | 814 | 818 | 802 | 813 | 239,400 |
2017/10/12 | 804 | 819 | 798 | 816 | 258,200 |
2017/10/11 | 787 | 809 | 787 | 796 | 237,700 |
2017/10/10 | 776 | 791 | 776 | 786 | 220,500 |
2017/10/06 | 805 | 807 | 776 | 776 | 396,600 |
2017/10/05 | 810 | 818 | 804 | 812 | 292,400 |
2017/10/04 | 810 | 818 | 803 | 808 | 183,000 |
2017/10/03 | 823 | 825 | 806 | 810 | 232,000 |
2017/10/02 | 811 | 819 | 804 | 817 | 303,200 |
2017/09/29 | 789 | 822 | 788 | 808 | 723,800 |
2017/09/28 | 760 | 781 | 760 | 779 | 297,700 |
2017/09/27 | 761 | 766 | 735 | 754 | 451,500 |
2017/09/26 | 766 | 766 | 753 | 764 | 219,000 |
2017/09/25 | 763 | 770 | 761 | 767 | 192,700 |
2017/09/22 | 770 | 771 | 750 | 759 | 253,700 |
2017/09/21 | 777 | 781 | 764 | 767 | 268,000 |
2017/09/20 | 785 | 786 | 765 | 768 | 285,300 |
2017/09/19 | 757 | 783 | 754 | 782 | 390,800 |
2017/09/15 | 750 | 756 | 738 | 749 | 517,300 |
2017/09/14 | 775 | 776 | 750 | 751 | 284,400 |
2017/09/13 | 780 | 784 | 767 | 775 | 444,600 |
2017/09/12 | 765 | 768 | 753 | 767 | 349,100 |
2017/09/11 | 743 | 762 | 739 | 747 | 307,300 |
2017/09/08 | 724 | 740 | 722 | 728 | 429,000 |
2017/09/07 | 738 | 740 | 722 | 729 | 346,300 |
2017/09/06 | 717 | 744 | 711 | 737 | 346,500 |
2017/09/05 | 773 | 773 | 730 | 731 | 345,600 |
2017/09/04 | 783 | 790 | 751 | 761 | 470,900 |
2017/09/01 | 807 | 813 | 779 | 785 | 306,000 |
2017/08/31 | 785 | 811 | 785 | 803 | 615,700 |
2017/08/30 | 782 | 784 | 762 | 776 | 344,900 |
2017/08/29 | 786 | 786 | 763 | 770 | 252,100 |
2017/08/28 | 771 | 786 | 766 | 785 | 435,500 |
2017/08/25 | 780 | 780 | 758 | 762 | 327,400 |
2017/08/24 | 773 | 789 | 773 | 778 | 497,500 |
2017/08/23 | 773 | 778 | 765 | 770 | 699,000 |
2017/08/22 | 734 | 763 | 734 | 755 | 568,900 |
2017/08/21 | 741 | 751 | 733 | 734 | 385,000 |
2017/08/18 | 722 | 735 | 720 | 732 | 367,400 |
2017/08/17 | 748 | 752 | 742 | 742 | 217,300 |
2017/08/16 | 750 | 755 | 727 | 743 | 500,200 |
2017/08/15 | 736 | 757 | 734 | 755 | 445,200 |
2017/08/14 | 725 | 741 | 713 | 725 | 455,100 |
2017/08/10 | 720 | 739 | 720 | 739 | 330,000 |
2017/08/09 | 732 | 742 | 719 | 728 | 525,600 |
2017/08/08 | 740 | 749 | 733 | 736 | 467,100 |
2017/08/07 | 752 | 755 | 739 | 741 | 308,900 |
2017/08/04 | 734 | 749 | 730 | 747 | 676,000 |
2017/08/03 | 763 | 769 | 726 | 737 | 1,146,600 |
2017/08/02 | 770 | 780 | 760 | 776 | 942,200 |
2017/08/01 | 780 | 809 | 772 | 777 | 894,500 |
2017/07/31 | 804 | 815 | 798 | 810 | 533,900 |
2017/07/28 | 821 | 824 | 804 | 804 | 1,183,100 |
2017/07/27 | 808 | 829 | 807 | 822 | 891,100 |
2017/07/26 | 788 | 801 | 770 | 796 | 2,103,200 |
2017/07/25 | 825 | 839 | 820 | 837 | 461,000 |
2017/07/24 | 830 | 833 | 821 | 829 | 423,500 |
2017/07/21 | 828 | 840 | 823 | 833 | 403,300 |
2017/07/20 | 836 | 837 | 806 | 828 | 544,200 |
2017/07/19 | 831 | 843 | 828 | 840 | 656,000 |
2017/07/18 | 834 | 840 | 825 | 834 | 647,400 |
2017/07/14 | 828 | 835 | 821 | 830 | 499,400 |
2017/07/13 | 833 | 845 | 826 | 827 | 745,900 |
2017/07/12 | 832 | 845 | 822 | 825 | 955,800 |
2017/07/11 | 805 | 833 | 801 | 832 | 612,800 |
2017/07/10 | 807 | 808 | 800 | 801 | 504,400 |
2017/07/07 | 800 | 811 | 799 | 800 | 293,600 |
2017/07/06 | 820 | 838 | 804 | 807 | 747,400 |
2017/07/05 | 810 | 820 | 796 | 816 | 731,900 |
2017/07/04 | 828 | 828 | 812 | 815 | 1,031,900 |
2017/07/03 | 851 | 859 | 825 | 828 | 1,047,700 |
2017/06/30 | 861 | 867 | 838 | 852 | 857,300 |
2017/06/29 | 883 | 889 | 870 | 882 | 447,700 |
2017/06/28 | 903 | 921 | 871 | 872 | 785,000 |
2017/06/27 | 921 | 926 | 910 | 918 | 342,400 |
2017/06/26 | 915 | 935 | 913 | 923 | 361,800 |
2017/06/23 | 947 | 949 | 912 | 914 | 459,800 |
2017/06/22 | 953 | 953 | 935 | 947 | 437,300 |
2017/06/21 | 943 | 965 | 939 | 955 | 647,000 |
2017/06/20 | 940 | 950 | 931 | 943 | 447,600 |
2017/06/19 | 896 | 931 | 896 | 928 | 555,100 |
2017/06/16 | 913 | 923 | 885 | 905 | 653,700 |
2017/06/15 | 856 | 913 | 856 | 908 | 985,700 |
2017/06/14 | 873 | 880 | 841 | 841 | 374,200 |
2017/06/13 | 855 | 876 | 854 | 871 | 257,600 |
2017/06/12 | 881 | 881 | 835 | 867 | 469,000 |
2017/06/09 | 875 | 891 | 872 | 886 | 421,000 |
2017/06/08 | 866 | 877 | 862 | 864 | 295,300 |
2017/06/07 | 854 | 873 | 854 | 864 | 326,600 |
2017/06/06 | 874 | 883 | 860 | 862 | 505,000 |
2017/06/05 | 837 | 874 | 834 | 871 | 500,800 |
2017/06/02 | 850 | 854 | 837 | 839 | 382,600 |
2017/06/01 | 836 | 851 | 827 | 839 | 427,300 |
2017/05/31 | 839 | 858 | 826 | 832 | 582,400 |
2017/05/30 | 810 | 844 | 803 | 840 | 680,400 |
2017/05/29 | 781 | 805 | 777 | 800 | 240,000 |
2017/05/26 | 788 | 798 | 776 | 781 | 285,100 |
2017/05/25 | 774 | 784 | 773 | 782 | 282,700 |
2017/05/24 | 777 | 785 | 768 | 785 | 402,700 |
2017/05/23 | 799 | 804 | 777 | 781 | 399,800 |
2017/05/22 | 790 | 800 | 782 | 790 | 241,700 |
2017/05/19 | 778 | 788 | 762 | 784 | 655,800 |
2017/05/18 | 777 | 799 | 766 | 784 | 580,100 |
2017/05/17 | 820 | 828 | 808 | 817 | 536,400 |
2017/05/16 | 819 | 829 | 803 | 811 | 689,600 |
2017/05/15 | 786 | 807 | 784 | 803 | 486,500 |
2017/05/12 | 776 | 797 | 774 | 792 | 519,000 |
2017/05/11 | 778 | 814 | 777 | 782 | 1,008,200 |
2017/05/10 | 741 | 777 | 740 | 761 | 1,031,900 |
2017/05/09 | 715 | 743 | 710 | 733 | 655,400 |
2017/05/08 | 724 | 724 | 710 | 717 | 459,500 |
2017/05/02 | 721 | 731 | 706 | 712 | 823,600 |
2017/05/01 | 699 | 764 | 698 | 743 | 1,670,400 |
2017/04/28 | 667 | 677 | 666 | 669 | 457,500 |
2017/04/27 | 660 | 666 | 651 | 664 | 395,600 |
2017/04/26 | 648 | 667 | 647 | 664 | 465,500 |
2017/04/25 | 637 | 648 | 634 | 644 | 221,200 |
2017/04/24 | 637 | 642 | 633 | 635 | 195,100 |
2017/04/21 | 630 | 634 | 621 | 629 | 235,300 |
2017/04/20 | 637 | 643 | 625 | 626 | 300,700 |
2017/04/19 | 613 | 644 | 613 | 631 | 572,300 |
2017/04/18 | 611 | 622 | 608 | 619 | 250,000 |
2017/04/17 | 587 | 613 | 587 | 608 | 276,700 |
2017/04/14 | 611 | 616 | 589 | 592 | 393,400 |
2017/04/13 | 606 | 616 | 601 | 615 | 464,800 |
2017/04/12 | 595 | 621 | 593 | 612 | 1,005,200 |
2017/04/11 | 599 | 601 | 590 | 594 | 370,700 |
2017/04/10 | 599 | 602 | 589 | 596 | 394,400 |
2017/04/07 | 584 | 599 | 576 | 589 | 465,100 |
2017/04/06 | 591 | 597 | 576 | 586 | 680,700 |
2017/04/05 | 606 | 614 | 587 | 593 | 623,200 |
2017/04/04 | 623 | 624 | 599 | 607 | 596,000 |
2017/04/03 | 633 | 641 | 620 | 634 | 395,500 |
2017/03/31 | 656 | 660 | 636 | 636 | 257,000 |
2017/03/30 | 670 | 688 | 646 | 655 | 689,400 |
2017/03/29 | 659 | 694 | 653 | 666 | 1,022,500 |
2017/03/28 | 645 | 647 | 624 | 640 | 591,700 |
2017/03/27 | 630 | 652 | 603 | 640 | 1,194,000 |
2017/03/24 | 611 | 630 | 611 | 629 | 220,900 |
2017/03/23 | 619 | 628 | 614 | 620 | 198,500 |
2017/03/22 | 626 | 635 | 614 | 616 | 213,800 |
2017/03/21 | 632 | 651 | 619 | 639 | 529,900 |
2017/03/17 | 640 | 640 | 626 | 631 | 267,800 |
2017/03/16 | 628 | 644 | 625 | 641 | 244,500 |
2017/03/15 | 632 | 647 | 628 | 634 | 230,500 |
2017/03/14 | 645 | 645 | 624 | 632 | 440,100 |
2017/03/13 | 661 | 662 | 637 | 645 | 417,400 |
2017/03/10 | 667 | 672 | 657 | 662 | 569,000 |
2017/03/09 | 648 | 668 | 646 | 655 | 346,100 |
2017/03/08 | 644 | 671 | 644 | 649 | 606,300 |
2017/03/07 | 630 | 654 | 630 | 647 | 603,500 |
2017/03/06 | 617 | 641 | 617 | 636 | 468,900 |
2017/03/03 | 616 | 616 | 603 | 611 | 241,200 |
2017/03/02 | 625 | 625 | 616 | 618 | 346,900 |
2017/03/01 | 598 | 623 | 597 | 615 | 548,900 |
2017/02/28 | 591 | 607 | 591 | 596 | 425,000 |
2017/02/27 | 590 | 600 | 582 | 590 | 391,000 |
2017/02/24 | 596 | 606 | 592 | 594 | 250,700 |
2017/02/23 | 589 | 596 | 586 | 595 | 261,600 |
2017/02/22 | 588 | 589 | 581 | 587 | 168,100 |
2017/02/21 | 587 | 590 | 581 | 588 | 172,100 |
2017/02/20 | 588 | 594 | 578 | 593 | 314,700 |
2017/02/17 | 577 | 596 | 577 | 588 | 535,800 |
2017/02/16 | 611 | 611 | 567 | 576 | 1,217,600 |
2017/02/15 | 645 | 680 | 597 | 613 | 1,805,300 |
2017/02/14 | 637 | 637 | 609 | 623 | 562,000 |
2017/02/13 | 631 | 638 | 624 | 627 | 494,400 |
2017/02/10 | 601 | 615 | 599 | 611 | 450,400 |
2017/02/09 | 601 | 606 | 590 | 591 | 234,100 |
2017/02/08 | 589 | 611 | 588 | 609 | 376,400 |
2017/02/07 | 595 | 599 | 589 | 593 | 213,200 |
2017/02/06 | 618 | 620 | 586 | 597 | 740,900 |
2017/02/03 | 630 | 635 | 614 | 615 | 285,000 |
2017/02/02 | 643 | 647 | 627 | 629 | 214,900 |
2017/02/01 | 635 | 642 | 627 | 639 | 220,500 |
2017/01/31 | 628 | 636 | 626 | 634 | 177,100 |
2017/01/30 | 629 | 638 | 626 | 637 | 212,100 |
2017/01/27 | 632 | 644 | 625 | 629 | 427,300 |
2017/01/26 | 656 | 659 | 623 | 628 | 484,900 |
2017/01/25 | 647 | 655 | 637 | 653 | 382,100 |
2017/01/24 | 631 | 641 | 631 | 637 | 236,700 |
2017/01/23 | 625 | 637 | 619 | 630 | 254,300 |
2017/01/20 | 636 | 638 | 622 | 626 | 455,600 |
2017/01/19 | 641 | 651 | 637 | 639 | 241,100 |
2017/01/18 | 647 | 654 | 633 | 640 | 286,900 |
2017/01/17 | 664 | 666 | 643 | 643 | 459,300 |
2017/01/16 | 668 | 683 | 664 | 667 | 511,000 |
2017/01/13 | 679 | 690 | 673 | 678 | 295,800 |
2017/01/12 | 686 | 699 | 675 | 689 | 426,100 |
2017/01/11 | 701 | 707 | 683 | 687 | 300,900 |
2017/01/10 | 702 | 714 | 695 | 702 | 405,800 |
2017/01/06 | 702 | 709 | 694 | 703 | 455,500 |
2017/01/05 | 710 | 721 | 693 | 715 | 440,900 |
2017/01/04 | 693 | 709 | 693 | 708 | 369,100 |