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
2021/12/30 931 940 920 936 311,900
2021/12/29 944 955 941 945 291,100
2021/12/28 959 967 949 960 315,400
2021/12/27 960 969 952 955 290,500
2021/12/24 948 973 940 959 433,500
2021/12/23 933 940 926 936 311,700
2021/12/22 925 933 916 918 300,400
2021/12/21 929 937 918 930 342,400
2021/12/20 939 947 912 914 283,800
2021/12/17 980 980 938 938 538,200
2021/12/16 1,017 1,020 988 995 321,000
2021/12/15 982 1,000 976 986 425,000
2021/12/14 1,028 1,032 996 997 607,700
2021/12/13 1,025 1,055 1,022 1,030 641,100
2021/12/10 1,012 1,023 1,002 1,009 859,100
2021/12/09 1,032 1,044 1,008 1,016 661,700
2021/12/08 1,069 1,069 1,025 1,029 711,100
2021/12/07 1,040 1,051 1,017 1,046 834,000
2021/12/06 1,062 1,070 1,012 1,014 626,400
2021/12/03 1,031 1,070 1,031 1,070 561,300
2021/12/02 1,057 1,069 1,027 1,027 711,000
2021/12/01 1,039 1,069 1,036 1,059 762,200
2021/11/30 1,041 1,071 1,021 1,026 1,096,800
2021/11/29 1,029 1,077 1,014 1,041 948,100
2021/11/26 1,038 1,061 1,013 1,027 586,900
2021/11/25 1,039 1,058 1,017 1,034 527,800
2021/11/24 1,038 1,050 1,028 1,039 762,000
2021/11/22 1,059 1,070 1,051 1,060 396,300
2021/11/19 1,069 1,079 1,034 1,071 641,800
2021/11/18 1,108 1,113 1,066 1,072 540,500
2021/11/17 1,159 1,167 1,114 1,114 546,500
2021/11/16 1,183 1,190 1,124 1,140 1,166,000
2021/11/15 1,240 1,255 1,223 1,225 390,500
2021/11/12 1,215 1,251 1,213 1,229 418,300
2021/11/11 1,219 1,229 1,207 1,223 420,500
2021/11/10 1,236 1,254 1,233 1,237 212,200
2021/11/09 1,255 1,255 1,231 1,233 443,800
2021/11/08 1,314 1,318 1,256 1,262 695,000
2021/11/05 1,265 1,295 1,265 1,295 457,400
2021/11/04 1,250 1,261 1,242 1,261 794,700
2021/11/02 1,165 1,220 1,165 1,212 903,000
2021/11/01 1,132 1,146 1,086 1,143 876,300
2021/10/29 1,107 1,119 1,099 1,110 334,500
2021/10/28 1,099 1,119 1,092 1,111 419,800
2021/10/27 1,103 1,104 1,088 1,093 225,600
2021/10/26 1,093 1,102 1,088 1,098 241,100
2021/10/25 1,073 1,087 1,068 1,079 249,500
2021/10/22 1,078 1,101 1,071 1,084 345,200
2021/10/21 1,097 1,102 1,079 1,081 226,000
2021/10/20 1,104 1,120 1,102 1,110 431,500
2021/10/19 1,062 1,082 1,062 1,080 194,600
2021/10/18 1,083 1,084 1,048 1,057 536,400
2021/10/15 1,065 1,086 1,053 1,083 296,700
2021/10/14 1,040 1,055 1,034 1,046 326,300
2021/10/13 1,028 1,043 1,022 1,031 480,700
2021/10/12 1,013 1,021 1,005 1,015 262,100
2021/10/11 996 1,024 983 1,024 326,500
2021/10/08 1,010 1,023 1,005 1,009 305,400
2021/10/07 1,020 1,031 995 996 374,100
2021/10/06 1,028 1,045 1,002 1,009 510,400
2021/10/05 1,014 1,046 1,014 1,023 724,600
2021/10/04 1,016 1,041 1,010 1,033 758,600
2021/10/01 1,015 1,028 997 1,000 538,200
2021/09/30 1,005 1,021 995 1,015 584,800
2021/09/29 990 1,014 988 1,011 1,156,100
2021/09/28 1,031 1,038 1,017 1,024 676,100
2021/09/27 1,065 1,073 1,052 1,058 445,200
2021/09/24 1,067 1,091 1,052 1,082 531,400
2021/09/22 1,060 1,063 1,040 1,043 506,900
2021/09/21 1,052 1,078 1,051 1,072 514,000
2021/09/17 1,099 1,099 1,067 1,093 815,100
2021/09/16 1,094 1,105 1,076 1,098 570,200
2021/09/15 1,111 1,118 1,081 1,090 674,900
2021/09/14 1,125 1,134 1,102 1,133 507,900
2021/09/13 1,107 1,118 1,095 1,116 465,200
2021/09/10 1,075 1,118 1,069 1,106 1,357,300
2021/09/09 1,065 1,077 1,058 1,077 465,000
2021/09/08 1,058 1,069 1,049 1,069 567,000
2021/09/07 1,046 1,052 1,035 1,047 648,800
2021/09/06 1,011 1,029 999 1,025 713,900
2021/09/03 967 999 963 997 461,500
2021/09/02 963 965 941 958 304,500
2021/09/01 969 978 950 960 311,100
2021/08/31 985 988 973 981 387,800
2021/08/30 970 985 966 979 320,700
2021/08/27 959 969 953 960 301,800
2021/08/26 950 967 946 967 439,000
2021/08/25 937 953 933 939 385,500
2021/08/24 930 954 927 952 537,200
2021/08/23 905 925 905 921 362,100
2021/08/20 871 901 871 888 377,700
2021/08/19 855 885 855 874 346,700
2021/08/18 856 869 847 865 428,100
2021/08/17 883 885 851 851 555,300
2021/08/16 918 920 883 888 487,600
2021/08/13 957 960 921 927 497,300
2021/08/12 961 971 951 960 1,061,100
2021/08/11 939 954 934 950 454,100
2021/08/10 929 947 928 944 473,800
2021/08/06 913 936 912 929 371,700
2021/08/05 894 914 889 911 321,200
2021/08/04 901 913 880 908 503,000
2021/08/03 891 903 877 887 536,200
2021/08/02 916 916 875 894 702,400
2021/07/30 926 935 901 901 736,600
2021/07/29 930 932 915 925 2,055,300
2021/07/28 938 947 915 915 1,147,700
2021/07/27 943 960 940 950 1,012,100
2021/07/26 936 939 921 928 833,100
2021/07/21 938 944 908 910 634,900
2021/07/20 907 929 905 919 490,700
2021/07/19 933 949 913 916 1,315,500
2021/07/16 933 959 925 941 1,038,600
2021/07/15 938 948 926 928 449,600
2021/07/14 919 944 912 930 393,700
2021/07/13 929 933 908 909 738,300
2021/07/12 927 949 923 938 705,400
2021/07/09 874 901 871 899 785,000
2021/07/08 891 904 885 894 716,600
2021/07/07 903 917 901 909 340,000
2021/07/06 926 928 909 912 446,400
2021/07/05 922 932 916 928 394,800
2021/07/02 926 944 921 937 371,700
2021/07/01 910 937 909 921 661,400
2021/06/30 906 916 894 911 509,000
2021/06/29 930 941 905 917 560,900
2021/06/28 913 941 912 924 483,700
2021/06/25 917 931 912 928 577,700
2021/06/24 934 939 920 926 383,800
2021/06/23 944 965 944 950 379,900
2021/06/22 924 958 924 952 585,700
2021/06/21 926 930 908 915 627,900
2021/06/18 949 973 936 947 2,582,400
2021/06/17 952 961 928 938 635,700
2021/06/16 985 994 956 965 658,000
2021/06/15 1,002 1,020 991 1,014 360,600
2021/06/14 1,007 1,013 988 998 338,000
2021/06/11 984 1,002 977 993 751,000
2021/06/10 941 974 932 970 656,700
2021/06/09 938 959 934 942 438,400
2021/06/08 924 937 919 929 219,400
2021/06/07 921 939 919 930 346,100
2021/06/04 909 928 902 913 313,200
2021/06/03 904 938 904 924 491,000
2021/06/02 880 910 870 900 608,700
2021/06/01 924 929 883 892 598,200
2021/05/31 915 939 915 920 442,100
2021/05/28 911 929 907 923 722,400
2021/05/27 930 934 913 914 757,000
2021/05/26 940 949 926 934 417,900
2021/05/25 939 957 931 934 538,300
2021/05/24 945 955 913 931 758,200
2021/05/21 943 966 942 957 573,200
2021/05/20 915 948 912 939 670,600
2021/05/19 897 934 891 924 739,900
2021/05/18 859 902 855 901 531,400
2021/05/17 880 883 856 863 840,400
2021/05/14 850 868 842 863 389,500
2021/05/13 851 863 831 844 605,200
2021/05/12 874 876 850 856 678,900
2021/05/11 890 890 858 861 1,082,600
2021/05/10 949 950 900 900 764,000
2021/05/07 992 994 963 964 1,013,800
2021/05/06 993 1,064 990 1,026 1,091,200
2021/04/30 1,039 1,051 1,028 1,031 591,300
2021/04/28 1,025 1,032 1,015 1,026 391,600
2021/04/27 1,029 1,034 1,015 1,025 371,900
2021/04/26 1,016 1,034 1,006 1,026 381,200
2021/04/23 1,043 1,050 1,027 1,036 481,400
2021/04/22 1,014 1,029 1,011 1,028 388,800
2021/04/21 1,011 1,015 989 999 505,300
2021/04/20 1,032 1,043 1,019 1,026 425,700
2021/04/19 1,048 1,060 1,041 1,051 317,500
2021/04/16 1,034 1,054 1,016 1,053 452,600
2021/04/15 1,027 1,035 1,014 1,020 567,700
2021/04/14 1,035 1,064 1,035 1,053 645,900
2021/04/13 998 1,048 997 1,028 584,900
2021/04/12 1,023 1,023 982 996 844,400
2021/04/09 1,002 1,020 997 1,015 647,500
2021/04/08 995 1,008 986 991 392,700
2021/04/07 987 994 974 992 337,200
2021/04/06 995 1,003 978 987 372,600
2021/04/05 994 996 984 988 350,200
2021/04/02 972 993 962 992 426,800
2021/04/01 963 964 946 957 586,800
2021/03/31 961 967 937 953 697,700
2021/03/30 1,003 1,004 949 955 1,309,000
2021/03/29 964 996 954 991 1,682,700
2021/03/26 920 942 918 941 635,900
2021/03/25 913 927 893 919 629,200
2021/03/24 928 928 897 898 649,500
2021/03/23 957 958 933 936 430,500
2021/03/22 961 964 940 952 699,700
2021/03/19 954 974 951 963 1,195,200
2021/03/18 971 992 966 984 949,100
2021/03/17 946 963 940 956 972,400
2021/03/16 931 945 924 940 652,100
2021/03/15 925 926 897 923 648,100
2021/03/12 921 935 903 925 1,066,800
2021/03/11 892 912 880 906 1,000,000
2021/03/10 906 908 880 886 555,900
2021/03/09 889 895 875 891 677,500
2021/03/08 938 939 881 890 756,300
2021/03/05 921 930 898 926 601,000
2021/03/04 905 920 892 919 775,500
2021/03/03 946 946 906 928 714,400
2021/03/02 964 979 928 938 918,800
2021/03/01 957 985 936 979 747,500
2021/02/26 957 981 923 927 1,664,500
2021/02/25 1,000 1,000 920 965 2,041,100
2021/02/24 1,046 1,050 1,005 1,005 1,386,700
2021/02/22 1,044 1,088 1,035 1,048 1,277,600
2021/02/19 985 1,024 973 1,020 977,500
2021/02/18 967 1,010 957 997 1,040,800
2021/02/17 928 971 915 964 897,800
2021/02/16 928 969 916 928 1,825,700
2021/02/15 1,010 1,023 950 1,011 517,000
2021/02/12 1,000 1,009 989 1,009 535,200
2021/02/10 1,000 1,013 980 990 383,200
2021/02/09 967 995 964 982 698,200
2021/02/08 968 980 952 961 595,200
2021/02/05 993 1,005 973 980 732,400
2021/02/04 985 1,018 966 969 716,300
2021/02/03 953 999 953 996 987,900
2021/02/02 923 946 917 942 398,500
2021/02/01 895 926 892 915 421,000
2021/01/29 882 916 882 898 661,300
2021/01/28 895 906 878 882 998,600
2021/01/27 929 935 921 928 498,600
2021/01/26 919 928 910 922 375,900
2021/01/25 935 937 906 930 597,600
2021/01/22 965 975 926 928 1,238,800
2021/01/21 906 922 894 921 573,500
2021/01/20 876 892 865 892 492,200
2021/01/19 869 872 848 862 368,200
2021/01/18 855 881 853 873 518,000
2021/01/15 870 882 855 868 554,300
2021/01/14 863 892 858 881 717,000
2021/01/13 849 863 842 863 709,400
2021/01/12 891 906 839 846 1,163,600
2021/01/08 910 918 899 918 726,500
2021/01/07 924 951 916 916 810,900
2021/01/06 941 954 913 916 904,200
2021/01/05 998 1,014 955 965 1,013,400
2021/01/04 988 1,008 974 989 613,200

このページの先頭へ