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
2022/12/30 352 365 349 357 2,157,700
2022/12/29 345 351 339 344 1,137,900
2022/12/28 351 354 337 350 1,882,400
2022/12/27 368 372 356 361 1,155,800
2022/12/26 372 376 365 365 810,100
2022/12/23 381 381 375 376 642,300
2022/12/22 391 392 378 387 538,000
2022/12/21 384 392 373 388 1,214,300
2022/12/20 410 411 379 383 1,445,800
2022/12/19 410 422 410 414 536,300
2022/12/16 413 422 407 421 999,800
2022/12/15 435 435 424 428 578,200
2022/12/14 444 448 438 441 445,700
2022/12/13 445 451 434 438 546,600
2022/12/12 423 438 419 433 645,100
2022/12/09 420 433 420 431 589,800
2022/12/08 425 427 414 423 556,200
2022/12/07 422 427 417 422 655,600
2022/12/06 433 437 426 429 956,500
2022/12/05 450 450 440 447 854,100
2022/12/02 467 467 450 451 809,800
2022/12/01 470 477 462 468 1,183,400
2022/11/30 455 458 448 454 947,000
2022/11/29 445 460 443 460 701,600
2022/11/28 459 459 451 454 646,300
2022/11/25 481 481 459 461 778,100
2022/11/24 468 484 468 473 1,258,700
2022/11/22 447 456 445 456 590,100
2022/11/21 438 444 433 444 555,500
2022/11/18 449 455 440 441 805,400
2022/11/17 467 469 452 454 944,900
2022/11/16 455 474 438 472 1,435,700
2022/11/15 456 462 444 450 986,700
2022/11/14 482 486 462 463 1,541,800
2022/11/11 430 468 428 467 2,995,700
2022/11/10 418 420 404 404 1,311,400
2022/11/09 448 450 417 426 1,392,600
2022/11/08 431 448 431 445 1,145,600
2022/11/07 444 446 429 429 1,164,800
2022/11/04 463 465 444 445 1,556,600
2022/11/02 468 480 463 465 1,408,800
2022/11/01 476 484 466 475 1,526,900
2022/10/31 481 487 476 483 1,362,900
2022/10/28 461 475 460 471 2,460,100
2022/10/27 470 478 462 467 1,226,500
2022/10/26 473 490 473 477 2,090,000
2022/10/25 474 478 458 458 2,028,200
2022/10/24 449 470 442 470 1,294,100
2022/10/21 440 450 438 441 737,900
2022/10/20 452 455 441 445 1,023,600
2022/10/19 474 474 459 460 979,800
2022/10/18 463 477 462 467 1,757,000
2022/10/17 452 455 438 448 1,157,400
2022/10/14 457 466 454 463 1,187,800
2022/10/13 469 469 445 446 1,137,800
2022/10/12 460 471 460 471 945,100
2022/10/11 466 469 455 463 744,000
2022/10/07 471 479 468 474 722,600
2022/10/06 474 483 471 479 1,109,000
2022/10/05 473 479 459 472 1,385,800
2022/10/04 457 465 451 465 1,270,400
2022/10/03 433 446 419 446 1,353,500
2022/09/30 444 452 438 441 1,389,400
2022/09/29 440 448 433 446 1,691,700
2022/09/28 416 429 413 419 1,152,500
2022/09/27 403 426 402 423 1,197,300
2022/09/26 400 409 395 398 1,530,500
2022/09/22 418 425 407 414 1,366,600
2022/09/21 425 434 413 423 1,315,200
2022/09/20 436 443 430 433 978,500
2022/09/16 429 436 425 428 855,800
2022/09/15 431 445 426 437 814,800
2022/09/14 429 431 424 425 989,700
2022/09/13 447 452 442 447 1,061,000
2022/09/12 435 445 428 443 1,201,500
2022/09/09 418 432 416 425 1,427,200
2022/09/08 402 423 401 419 1,971,700
2022/09/07 400 402 382 387 1,270,800
2022/09/06 410 418 403 406 1,016,100
2022/09/05 399 412 396 409 802,700
2022/09/02 406 410 399 407 876,100
2022/09/01 416 421 406 406 978,000
2022/08/31 411 426 411 424 578,200
2022/08/30 422 422 414 418 571,600
2022/08/29 410 418 404 414 1,005,000
2022/08/26 446 446 431 434 553,900
2022/08/25 440 442 426 433 709,400
2022/08/24 423 436 418 435 1,097,900
2022/08/23 431 432 422 422 925,900
2022/08/22 429 442 427 439 1,449,500
2022/08/19 458 459 443 443 979,000
2022/08/18 464 465 454 460 1,121,600
2022/08/17 470 481 463 475 1,041,800
2022/08/16 462 478 457 475 1,024,600
2022/08/15 475 476 455 455 971,300
2022/08/12 467 480 464 472 1,131,300
2022/08/10 458 461 452 459 1,467,500
2022/08/09 487 494 477 478 880,900
2022/08/08 499 499 478 486 1,369,200
2022/08/05 506 509 499 503 1,080,700
2022/08/04 496 503 484 496 1,271,900
2022/08/03 489 495 481 494 2,119,200
2022/08/02 522 522 473 477 3,759,900
2022/08/01 470 529 456 522 4,331,900
2022/07/29 456 472 455 466 1,980,000
2022/07/28 450 468 443 455 5,253,100
2022/07/27 440 454 438 449 1,696,200
2022/07/26 443 450 431 446 2,283,100
2022/07/25 452 454 434 450 2,336,200
2022/07/22 460 466 448 463 5,257,300
2022/07/21 430 448 418 445 6,559,100
2022/07/20 374 391 373 389 1,221,100
2022/07/19 366 369 357 364 556,800
2022/07/15 361 369 357 367 989,800
2022/07/14 366 371 362 368 804,100
2022/07/13 372 377 364 374 817,400
2022/07/12 373 375 362 370 1,319,600
2022/07/11 397 397 384 386 901,700
2022/07/08 383 397 378 389 1,862,800
2022/07/07 382 388 376 381 1,150,500
2022/07/06 388 395 385 390 961,400
2022/07/05 381 393 379 384 1,220,500
2022/07/04 374 386 371 381 1,040,400
2022/07/01 370 384 363 368 1,140,700
2022/06/30 383 391 375 375 1,282,600
2022/06/29 360 381 354 379 1,634,700
2022/06/28 359 381 356 379 1,380,600
2022/06/27 370 375 363 374 826,000
2022/06/24 350 370 350 368 1,056,900
2022/06/23 349 358 345 346 851,200
2022/06/22 356 358 344 346 1,035,400
2022/06/21 353 363 350 357 1,247,200
2022/06/20 357 360 340 345 1,188,000
2022/06/17 354 361 350 357 1,589,800
2022/06/16 392 393 365 366 1,405,900
2022/06/15 389 398 377 378 1,761,000
2022/06/14 401 403 388 401 1,947,300
2022/06/13 425 425 407 409 1,757,200
2022/06/10 463 463 452 456 1,647,300
2022/06/09 463 492 463 475 2,317,300
2022/06/08 470 484 467 476 675,400
2022/06/07 478 478 461 464 835,800
2022/06/06 476 490 475 485 608,400
2022/06/03 472 485 471 484 1,327,800
2022/06/02 472 473 457 459 1,133,600
2022/06/01 492 497 480 484 637,700
2022/05/31 501 509 489 494 1,322,600
2022/05/30 481 511 479 508 1,944,600
2022/05/27 500 506 476 482 637,000
2022/05/26 488 504 475 476 689,400
2022/05/25 492 499 480 484 646,700
2022/05/24 497 505 489 491 865,900
2022/05/23 485 502 484 502 891,800
2022/05/20 464 478 458 475 748,400
2022/05/19 455 465 454 461 1,079,000
2022/05/18 481 489 475 479 1,045,900
2022/05/17 490 499 472 479 1,252,700
2022/05/16 498 511 488 495 936,300
2022/05/13 477 508 477 495 1,294,800
2022/05/12 493 498 461 462 1,679,100
2022/05/11 494 515 491 513 1,408,500
2022/05/10 495 499 471 494 1,796,000
2022/05/09 527 528 498 503 1,698,200
2022/05/06 576 576 541 547 2,105,300
2022/05/02 608 623 582 584 1,516,500
2022/04/28 636 659 633 655 777,800
2022/04/27 642 661 625 656 1,403,900
2022/04/26 644 665 643 659 833,700
2022/04/25 639 644 629 633 768,500
2022/04/22 659 666 645 659 794,300
2022/04/21 653 679 653 669 870,800
2022/04/20 668 678 658 663 688,000
2022/04/19 668 673 655 658 398,500
2022/04/18 675 679 650 660 1,049,700
2022/04/15 690 693 671 678 750,600
2022/04/14 729 733 707 719 644,600
2022/04/13 676 718 670 715 1,226,000
2022/04/12 671 677 663 669 698,700
2022/04/11 690 692 671 676 556,700
2022/04/08 687 698 676 692 818,400
2022/04/07 691 700 667 673 709,600
2022/04/06 705 708 695 706 1,159,400
2022/04/05 718 722 697 720 1,358,600
2022/04/04 685 701 683 697 1,082,000
2022/04/01 666 692 658 681 1,193,900
2022/03/31 656 671 651 661 1,475,200
2022/03/30 704 709 687 696 1,325,200
2022/03/29 679 698 672 685 1,987,900
2022/03/28 699 699 663 669 1,699,300
2022/03/25 722 724 703 714 693,200
2022/03/24 710 716 693 713 1,000,100
2022/03/23 720 734 709 715 810,500
2022/03/22 728 729 688 695 1,061,600
2022/03/18 703 728 700 726 1,310,000
2022/03/17 675 689 659 684 1,297,100
2022/03/16 663 668 648 665 966,500
2022/03/15 652 668 635 649 948,500
2022/03/14 631 663 628 654 1,248,500
2022/03/11 650 653 616 626 892,100
2022/03/10 674 674 654 670 603,000
2022/03/09 658 664 630 635 981,000
2022/03/08 647 692 646 662 1,224,400
2022/03/07 636 658 621 653 1,524,200
2022/03/04 690 700 650 666 1,695,600
2022/03/03 729 748 716 719 1,189,300
2022/03/02 720 735 698 714 1,405,000
2022/03/01 685 743 676 735 2,460,200
2022/02/28 647 676 635 675 2,293,800
2022/02/25 623 647 623 645 2,147,800
2022/02/24 604 612 598 603 1,305,100
2022/02/22 608 622 599 611 1,079,000
2022/02/21 614 627 606 618 1,109,800
2022/02/18 603 642 601 630 2,122,100
2022/02/17 610 625 594 613 1,661,800
2022/02/16 608 629 593 614 2,364,500
2022/02/15 581 629 580 595 3,584,300
2022/02/14 648 650 627 645 1,794,600
2022/02/10 685 693 671 682 836,700
2022/02/09 644 660 632 658 1,021,200
2022/02/08 634 653 624 634 686,300
2022/02/07 644 656 623 636 1,094,200
2022/02/04 643 661 642 652 962,900
2022/02/03 659 682 654 661 823,000
2022/02/02 670 707 670 704 730,900
2022/02/01 668 699 661 665 1,004,700
2022/01/31 639 674 636 658 736,700
2022/01/28 671 682 639 646 1,865,600
2022/01/27 724 729 664 669 1,574,200
2022/01/26 725 745 717 734 904,700
2022/01/25 754 768 726 732 1,255,000
2022/01/24 733 749 721 744 746,400
2022/01/21 747 752 728 746 832,700
2022/01/20 738 775 732 773 932,700
2022/01/19 766 778 740 744 643,300
2022/01/18 774 802 767 781 656,900
2022/01/17 782 796 759 775 832,000
2022/01/14 800 811 785 792 864,200
2022/01/13 845 845 819 819 826,300
2022/01/12 850 870 848 859 669,900
2022/01/11 853 856 831 841 719,700
2022/01/07 868 877 847 867 644,400
2022/01/06 871 887 861 866 693,600
2022/01/05 910 922 891 896 568,800
2022/01/04 950 956 921 932 357,500

このページの先頭へ