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
2020/12/30 985 991 971 984 527,800
2020/12/29 960 985 960 985 541,600
2020/12/28 962 966 947 950 535,100
2020/12/25 950 964 948 957 474,700
2020/12/24 931 951 927 950 501,500
2020/12/23 932 941 921 940 539,400
2020/12/22 931 938 914 917 534,000
2020/12/21 936 954 933 936 565,500
2020/12/18 938 942 917 926 678,600
2020/12/17 945 959 929 941 735,800
2020/12/16 939 945 925 937 770,100
2020/12/15 933 942 921 931 850,500
2020/12/14 944 958 921 923 688,300
2020/12/11 907 940 907 938 1,545,700
2020/12/10 905 930 882 892 1,477,600
2020/12/09 998 1,002 951 955 1,031,300
2020/12/08 988 998 976 993 534,100
2020/12/07 1,010 1,013 975 975 645,900
2020/12/04 1,000 1,001 977 995 937,800
2020/12/03 1,053 1,053 1,009 1,017 1,166,100
2020/12/02 1,096 1,098 1,048 1,056 1,068,600
2020/12/01 1,075 1,108 1,068 1,102 818,300
2020/11/30 1,114 1,120 1,071 1,071 1,099,900
2020/11/27 1,100 1,130 1,098 1,121 729,000
2020/11/26 1,101 1,114 1,086 1,106 584,200
2020/11/25 1,106 1,122 1,077 1,082 802,800
2020/11/24 1,103 1,130 1,088 1,096 802,300
2020/11/20 1,063 1,070 1,041 1,064 744,100
2020/11/19 1,088 1,088 1,049 1,057 921,800
2020/11/18 1,078 1,086 1,068 1,073 488,300
2020/11/17 1,080 1,081 1,053 1,067 650,300
2020/11/16 1,072 1,098 1,052 1,095 725,600
2020/11/13 1,101 1,104 1,060 1,064 682,400
2020/11/12 1,070 1,117 1,057 1,103 1,180,900
2020/11/11 1,053 1,097 1,031 1,062 1,632,900
2020/11/10 995 1,036 983 1,036 1,703,200
2020/11/09 969 1,009 965 1,002 1,077,900
2020/11/06 951 964 943 949 702,700
2020/11/05 933 969 930 962 977,300
2020/11/04 905 936 888 933 1,180,800
2020/11/02 939 942 874 891 1,262,000
2020/10/30 870 877 856 864 874,200
2020/10/29 860 870 846 862 625,500
2020/10/28 875 896 866 885 831,000
2020/10/27 849 872 831 872 825,900
2020/10/26 901 901 857 863 1,314,400
2020/10/23 906 910 886 902 1,013,200
2020/10/22 940 944 907 916 901,300
2020/10/21 955 962 944 944 647,100
2020/10/20 960 963 936 946 754,200
2020/10/19 900 946 900 946 1,003,700
2020/10/16 976 976 934 945 936,500
2020/10/15 974 981 948 972 1,056,500
2020/10/14 965 981 957 977 907,600
2020/10/13 985 991 969 988 769,400
2020/10/12 1,000 1,002 989 998 461,600
2020/10/09 1,003 1,012 981 991 995,400
2020/10/08 969 993 955 988 921,500
2020/10/07 976 981 954 963 639,600
2020/10/06 945 974 938 972 668,300
2020/10/05 937 963 934 950 895,400
2020/10/02 939 966 912 921 1,471,400
2020/09/30 942 947 930 930 1,417,700
2020/09/29 927 950 926 941 981,400
2020/09/28 930 941 913 931 1,341,400
2020/09/25 940 957 915 920 1,602,200
2020/09/24 957 970 929 936 1,437,600
2020/09/23 969 988 966 969 1,558,200
2020/09/18 968 973 947 969 1,709,900
2020/09/17 930 975 930 969 2,223,800
2020/09/16 911 919 889 912 1,819,500
2020/09/15 864 893 864 890 1,384,800
2020/09/14 830 862 826 860 1,392,200
2020/09/11 804 838 787 833 2,122,300
2020/09/10 730 772 729 769 1,162,400
2020/09/09 715 740 713 725 657,400
2020/09/08 715 730 714 730 493,700
2020/09/07 726 737 717 719 571,600
2020/09/04 709 712 697 711 623,300
2020/09/03 750 750 720 729 520,700
2020/09/02 755 761 738 747 664,500
2020/09/01 735 756 732 748 858,700
2020/08/31 721 739 715 731 813,100
2020/08/28 714 733 699 710 776,400
2020/08/27 712 736 703 716 1,140,100
2020/08/26 715 722 705 706 389,400
2020/08/25 708 715 697 705 455,800
2020/08/24 715 726 708 715 564,600
2020/08/21 708 720 699 709 611,000
2020/08/20 699 709 688 704 827,300
2020/08/19 710 723 706 714 570,200
2020/08/18 683 702 678 698 539,400
2020/08/17 698 706 685 689 695,600
2020/08/14 707 715 700 704 733,900
2020/08/13 677 704 676 687 1,123,800
2020/08/12 655 663 643 656 789,000
2020/08/11 662 667 646 656 1,251,700
2020/08/07 670 689 652 682 1,531,500
2020/08/06 669 708 669 680 2,919,800
2020/08/05 594 680 594 667 2,794,400
2020/08/04 562 605 560 602 1,930,400
2020/08/03 590 593 555 555 1,695,700
2020/07/31 681 687 651 655 1,471,500
2020/07/30 657 664 640 661 2,861,600
2020/07/29 658 669 641 648 1,042,300
2020/07/28 672 682 661 665 726,300
2020/07/27 683 688 662 672 872,700
2020/07/22 697 705 689 697 646,800
2020/07/21 704 719 704 712 1,034,400
2020/07/20 696 700 675 687 891,700
2020/07/17 722 729 704 705 470,500
2020/07/16 718 729 707 718 491,100
2020/07/15 702 732 702 728 867,900
2020/07/14 704 711 697 699 587,800
2020/07/13 719 720 696 713 495,600
2020/07/10 709 717 699 704 663,700
2020/07/09 739 740 712 719 1,018,000
2020/07/08 736 764 732 744 663,600
2020/07/07 750 759 741 751 696,900
2020/07/06 740 764 737 754 740,900
2020/07/03 725 740 721 736 681,500
2020/07/02 744 750 718 720 1,220,100
2020/07/01 750 758 730 731 1,042,300
2020/06/30 770 771 737 744 1,433,800
2020/06/29 790 796 766 773 1,355,500
2020/06/26 819 821 792 804 773,600
2020/06/25 810 837 809 827 827,200
2020/06/24 800 813 793 810 751,600
2020/06/23 803 812 789 806 917,900
2020/06/22 799 815 796 804 663,600
2020/06/19 815 815 798 801 728,000
2020/06/18 832 838 815 822 707,600
2020/06/17 842 850 822 828 1,140,100
2020/06/16 871 887 848 857 941,400
2020/06/15 889 900 852 853 629,600
2020/06/12 884 896 860 887 633,800
2020/06/11 910 924 898 902 440,400
2020/06/10 900 917 895 906 546,500
2020/06/09 901 932 901 907 350,000
2020/06/08 918 919 895 907 603,100
2020/06/05 899 917 898 903 488,300
2020/06/04 903 933 892 916 1,017,300
2020/06/03 918 918 872 888 642,000
2020/06/02 928 929 912 916 353,100
2020/06/01 921 924 898 915 405,200
2020/05/29 889 922 879 904 929,400
2020/05/28 869 882 848 880 570,800
2020/05/27 895 896 863 869 552,600
2020/05/26 912 929 907 910 601,600
2020/05/25 887 905 885 905 298,000
2020/05/22 872 882 859 876 317,500
2020/05/21 886 891 870 878 503,500
2020/05/20 868 890 859 886 528,900
2020/05/19 855 864 832 858 616,200
2020/05/18 840 855 823 848 605,400
2020/05/15 797 835 788 831 688,400
2020/05/14 817 818 799 799 416,600
2020/05/13 841 849 799 821 1,251,100
2020/05/12 819 868 814 860 1,567,600
2020/05/11 792 823 778 808 914,500
2020/05/08 753 819 745 813 1,420,700
2020/05/07 712 742 706 729 964,200
2020/05/01 710 726 696 709 1,475,400
2020/04/30 759 768 716 750 1,207,600
2020/04/28 701 745 695 742 993,600
2020/04/27 744 750 724 726 672,200
2020/04/24 726 736 718 732 466,700
2020/04/23 738 744 725 734 836,600
2020/04/22 720 727 706 723 579,700
2020/04/21 739 758 730 735 954,300
2020/04/20 717 740 715 734 569,200
2020/04/17 748 749 724 730 589,300
2020/04/16 703 724 700 718 529,500
2020/04/15 716 733 686 693 946,300
2020/04/14 699 709 692 698 363,700
2020/04/13 690 707 685 698 453,200
2020/04/10 680 697 665 689 451,200
2020/04/09 656 686 646 677 708,400
2020/04/08 647 673 627 659 772,100
2020/04/07 633 669 619 643 1,131,100
2020/04/06 612 622 583 613 1,240,200
2020/04/03 618 647 606 616 1,078,500
2020/04/02 659 667 621 628 1,041,300
2020/04/01 702 730 652 658 1,323,700
2020/03/31 674 722 665 711 1,639,900
2020/03/30 711 730 659 680 1,434,200
2020/03/27 717 720 674 716 1,587,100
2020/03/26 648 706 630 696 1,382,400
2020/03/25 698 698 625 678 1,532,100
2020/03/24 707 736 695 702 1,587,600
2020/03/23 636 695 627 687 1,711,900
2020/03/19 591 665 585 646 1,883,000
2020/03/18 553 590 515 565 1,952,600
2020/03/17 485 562 480 549 1,916,400
2020/03/16 516 546 500 509 1,184,300
2020/03/13 485 512 466 498 1,510,200
2020/03/12 549 560 523 524 1,418,300
2020/03/11 611 611 569 569 676,200
2020/03/10 575 612 550 604 1,093,800
2020/03/09 603 608 572 584 988,500
2020/03/06 642 647 618 623 1,024,300
2020/03/05 663 668 646 648 745,200
2020/03/04 628 665 628 653 1,352,600
2020/03/03 673 673 626 632 1,490,200
2020/03/02 634 655 631 653 1,636,000
2020/02/28 635 657 624 638 1,655,500
2020/02/27 677 685 651 660 1,660,900
2020/02/26 691 697 673 686 923,300
2020/02/25 675 702 674 697 1,330,200
2020/02/21 741 752 716 720 1,030,400
2020/02/20 753 760 740 746 588,900
2020/02/19 757 767 747 753 1,193,100
2020/02/18 732 758 710 742 1,930,000
2020/02/17 812 815 752 752 2,124,400
2020/02/14 910 922 897 902 1,005,300
2020/02/13 905 913 900 910 757,500
2020/02/12 882 902 881 894 782,700
2020/02/10 871 891 866 869 295,300
2020/02/07 900 900 881 884 292,500
2020/02/06 900 902 892 897 552,100
2020/02/05 892 897 878 888 460,100
2020/02/04 857 881 857 877 602,100
2020/02/03 849 858 845 849 572,000
2020/01/31 884 885 866 876 480,200
2020/01/30 865 872 853 860 729,600
2020/01/29 885 887 870 878 519,000
2020/01/28 895 899 881 894 850,400
2020/01/27 893 926 893 908 798,600
2020/01/24 950 952 926 933 786,300
2020/01/23 981 985 962 965 464,800
2020/01/22 960 984 960 976 596,700
2020/01/21 992 1,000 969 981 424,700
2020/01/20 999 1,008 991 1,000 298,200
2020/01/17 1,022 1,029 990 1,000 553,600
2020/01/16 1,010 1,023 1,006 1,020 398,200
2020/01/15 1,001 1,013 995 1,010 381,000
2020/01/14 1,039 1,044 1,006 1,018 490,400
2020/01/10 1,023 1,036 1,014 1,032 440,400
2020/01/09 1,020 1,025 1,004 1,016 381,800
2020/01/08 1,002 1,018 979 1,003 634,900
2020/01/07 994 1,026 990 1,019 725,800
2020/01/06 967 994 962 985 517,400

このページの先頭へ