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 |
---|---|---|---|---|---|
2023/12/29 | 471 | 500 | 464 | 496 | 3,064,200 |
2023/12/28 | 450 | 476 | 433 | 471 | 2,355,400 |
2023/12/27 | 442 | 455 | 439 | 454 | 1,173,400 |
2023/12/26 | 434 | 444 | 432 | 441 | 774,900 |
2023/12/25 | 435 | 445 | 429 | 435 | 820,900 |
2023/12/22 | 420 | 428 | 420 | 427 | 584,600 |
2023/12/21 | 427 | 427 | 416 | 420 | 1,026,100 |
2023/12/20 | 446 | 452 | 434 | 435 | 786,600 |
2023/12/19 | 428 | 446 | 426 | 446 | 916,300 |
2023/12/18 | 450 | 451 | 425 | 428 | 1,550,000 |
2023/12/15 | 470 | 474 | 462 | 466 | 1,202,200 |
2023/12/14 | 473 | 479 | 460 | 465 | 1,359,900 |
2023/12/13 | 445 | 469 | 445 | 465 | 1,964,400 |
2023/12/12 | 433 | 439 | 430 | 436 | 1,226,000 |
2023/12/11 | 419 | 433 | 419 | 428 | 1,289,800 |
2023/12/08 | 422 | 431 | 406 | 412 | 1,798,200 |
2023/12/07 | 442 | 443 | 430 | 430 | 977,500 |
2023/12/06 | 443 | 455 | 443 | 450 | 867,200 |
2023/12/05 | 468 | 468 | 442 | 442 | 1,723,700 |
2023/12/04 | 436 | 474 | 426 | 469 | 2,237,500 |
2023/12/01 | 443 | 444 | 434 | 436 | 1,107,900 |
2023/11/30 | 453 | 453 | 440 | 441 | 1,890,800 |
2023/11/29 | 460 | 461 | 445 | 452 | 1,363,200 |
2023/11/28 | 473 | 478 | 461 | 461 | 971,900 |
2023/11/27 | 486 | 492 | 473 | 479 | 863,300 |
2023/11/24 | 480 | 492 | 474 | 480 | 1,363,600 |
2023/11/22 | 465 | 487 | 460 | 483 | 1,671,700 |
2023/11/21 | 452 | 466 | 439 | 466 | 1,916,000 |
2023/11/20 | 450 | 458 | 445 | 451 | 1,131,600 |
2023/11/17 | 449 | 450 | 422 | 442 | 2,366,600 |
2023/11/16 | 465 | 467 | 453 | 459 | 1,039,600 |
2023/11/15 | 452 | 473 | 451 | 469 | 1,570,200 |
2023/11/14 | 445 | 457 | 438 | 439 | 1,614,000 |
2023/11/13 | 427 | 442 | 425 | 441 | 1,748,100 |
2023/11/10 | 443 | 443 | 419 | 419 | 1,283,600 |
2023/11/09 | 446 | 447 | 433 | 443 | 1,509,600 |
2023/11/08 | 445 | 450 | 441 | 444 | 1,278,000 |
2023/11/07 | 434 | 442 | 427 | 439 | 1,358,700 |
2023/11/06 | 408 | 438 | 404 | 434 | 3,295,300 |
2023/11/02 | 359 | 394 | 359 | 394 | 2,304,000 |
2023/11/01 | 326 | 355 | 318 | 351 | 2,882,900 |
2023/10/31 | 357 | 362 | 351 | 357 | 1,143,300 |
2023/10/30 | 360 | 365 | 356 | 359 | 876,700 |
2023/10/27 | 360 | 363 | 352 | 363 | 1,015,900 |
2023/10/26 | 355 | 363 | 353 | 354 | 888,000 |
2023/10/25 | 363 | 368 | 357 | 366 | 1,231,200 |
2023/10/24 | 350 | 363 | 347 | 360 | 1,179,800 |
2023/10/23 | 358 | 359 | 341 | 347 | 2,081,100 |
2023/10/20 | 366 | 373 | 365 | 369 | 873,700 |
2023/10/19 | 364 | 375 | 361 | 372 | 926,500 |
2023/10/18 | 370 | 380 | 364 | 378 | 700,800 |
2023/10/17 | 369 | 376 | 364 | 366 | 899,400 |
2023/10/16 | 374 | 375 | 358 | 361 | 1,345,400 |
2023/10/13 | 390 | 394 | 376 | 377 | 1,161,400 |
2023/10/12 | 381 | 393 | 376 | 391 | 1,058,000 |
2023/10/11 | 371 | 385 | 370 | 381 | 1,057,600 |
2023/10/10 | 368 | 376 | 368 | 368 | 787,800 |
2023/10/06 | 365 | 370 | 361 | 369 | 756,700 |
2023/10/05 | 361 | 372 | 353 | 369 | 1,314,700 |
2023/10/04 | 360 | 369 | 357 | 365 | 2,042,400 |
2023/10/03 | 398 | 401 | 366 | 366 | 2,854,900 |
2023/10/02 | 415 | 416 | 400 | 403 | 1,396,800 |
2023/09/29 | 411 | 413 | 399 | 402 | 1,331,700 |
2023/09/28 | 406 | 412 | 398 | 405 | 1,660,000 |
2023/09/27 | 405 | 413 | 403 | 408 | 1,757,600 |
2023/09/26 | 439 | 443 | 411 | 413 | 2,486,900 |
2023/09/25 | 448 | 458 | 444 | 447 | 869,300 |
2023/09/22 | 432 | 452 | 431 | 447 | 1,555,500 |
2023/09/21 | 443 | 460 | 437 | 437 | 1,914,900 |
2023/09/20 | 474 | 479 | 443 | 448 | 2,234,700 |
2023/09/19 | 473 | 475 | 465 | 473 | 1,101,300 |
2023/09/15 | 483 | 487 | 477 | 483 | 1,101,000 |
2023/09/14 | 488 | 490 | 479 | 482 | 1,198,300 |
2023/09/13 | 496 | 509 | 495 | 495 | 1,502,400 |
2023/09/12 | 484 | 502 | 484 | 499 | 1,436,900 |
2023/09/11 | 492 | 494 | 470 | 479 | 1,924,600 |
2023/09/08 | 490 | 503 | 485 | 491 | 1,707,700 |
2023/09/07 | 489 | 491 | 484 | 491 | 691,000 |
2023/09/06 | 490 | 491 | 476 | 485 | 1,200,300 |
2023/09/05 | 479 | 491 | 478 | 490 | 1,349,200 |
2023/09/04 | 467 | 479 | 463 | 478 | 1,313,500 |
2023/09/01 | 468 | 470 | 456 | 466 | 1,835,100 |
2023/08/31 | 470 | 475 | 464 | 468 | 1,263,200 |
2023/08/30 | 463 | 474 | 456 | 470 | 2,057,100 |
2023/08/29 | 440 | 460 | 438 | 457 | 1,464,200 |
2023/08/28 | 431 | 444 | 431 | 440 | 1,383,900 |
2023/08/25 | 425 | 431 | 418 | 428 | 1,397,300 |
2023/08/24 | 430 | 434 | 424 | 428 | 811,700 |
2023/08/23 | 423 | 428 | 419 | 428 | 1,241,000 |
2023/08/22 | 421 | 426 | 415 | 420 | 962,600 |
2023/08/21 | 414 | 420 | 411 | 413 | 1,354,200 |
2023/08/18 | 421 | 427 | 414 | 414 | 1,474,200 |
2023/08/17 | 424 | 428 | 414 | 427 | 1,479,300 |
2023/08/16 | 426 | 435 | 421 | 427 | 977,400 |
2023/08/15 | 422 | 433 | 421 | 430 | 1,126,600 |
2023/08/14 | 425 | 433 | 414 | 417 | 1,469,600 |
2023/08/10 | 420 | 425 | 413 | 423 | 1,522,100 |
2023/08/09 | 433 | 439 | 427 | 428 | 753,100 |
2023/08/08 | 441 | 445 | 430 | 433 | 991,900 |
2023/08/07 | 415 | 440 | 412 | 439 | 1,591,200 |
2023/08/04 | 426 | 429 | 417 | 420 | 1,371,800 |
2023/08/03 | 425 | 430 | 416 | 426 | 1,687,700 |
2023/08/02 | 430 | 447 | 421 | 426 | 3,556,200 |
2023/08/01 | 395 | 439 | 390 | 430 | 4,414,200 |
2023/07/31 | 411 | 423 | 407 | 423 | 2,973,500 |
2023/07/28 | 394 | 406 | 388 | 405 | 2,367,400 |
2023/07/27 | 380 | 402 | 379 | 398 | 2,510,300 |
2023/07/26 | 388 | 390 | 376 | 386 | 2,550,500 |
2023/07/25 | 363 | 388 | 362 | 388 | 4,006,500 |
2023/07/24 | 379 | 380 | 355 | 362 | 4,266,900 |
2023/07/21 | 350 | 355 | 350 | 355 | 1,292,700 |
2023/07/20 | 359 | 360 | 357 | 358 | 1,055,200 |
2023/07/19 | 346 | 360 | 344 | 356 | 2,002,500 |
2023/07/18 | 345 | 351 | 342 | 344 | 1,369,900 |
2023/07/14 | 346 | 347 | 342 | 345 | 1,027,500 |
2023/07/13 | 337 | 343 | 335 | 343 | 1,057,300 |
2023/07/12 | 339 | 339 | 332 | 333 | 1,395,200 |
2023/07/11 | 339 | 343 | 333 | 334 | 1,558,000 |
2023/07/10 | 332 | 338 | 332 | 334 | 1,216,300 |
2023/07/07 | 327 | 337 | 325 | 334 | 1,574,800 |
2023/07/06 | 331 | 339 | 331 | 337 | 1,582,500 |
2023/07/05 | 349 | 353 | 327 | 330 | 2,725,400 |
2023/07/04 | 342 | 353 | 342 | 353 | 2,542,600 |
2023/07/03 | 332 | 349 | 330 | 348 | 2,579,900 |
2023/06/30 | 324 | 330 | 319 | 328 | 2,288,600 |
2023/06/29 | 325 | 331 | 324 | 331 | 1,927,400 |
2023/06/28 | 317 | 321 | 315 | 320 | 1,898,500 |
2023/06/27 | 307 | 319 | 303 | 313 | 1,907,500 |
2023/06/26 | 308 | 315 | 304 | 312 | 1,365,300 |
2023/06/23 | 325 | 326 | 308 | 310 | 2,827,100 |
2023/06/22 | 339 | 344 | 326 | 328 | 7,058,700 |
2023/06/21 | 302 | 305 | 297 | 299 | 755,100 |
2023/06/20 | 307 | 307 | 296 | 303 | 1,332,700 |
2023/06/19 | 300 | 317 | 298 | 315 | 1,280,800 |
2023/06/16 | 297 | 305 | 297 | 303 | 2,003,800 |
2023/06/15 | 300 | 301 | 295 | 295 | 931,700 |
2023/06/14 | 295 | 300 | 292 | 298 | 1,904,600 |
2023/06/13 | 288 | 297 | 284 | 294 | 1,861,900 |
2023/06/12 | 274 | 287 | 271 | 284 | 2,250,500 |
2023/06/09 | 275 | 278 | 271 | 271 | 2,257,900 |
2023/06/08 | 268 | 270 | 265 | 267 | 1,303,300 |
2023/06/07 | 262 | 279 | 261 | 271 | 1,997,300 |
2023/06/06 | 257 | 260 | 253 | 257 | 959,400 |
2023/06/05 | 262 | 262 | 254 | 258 | 1,450,400 |
2023/06/02 | 257 | 260 | 254 | 257 | 1,143,100 |
2023/06/01 | 262 | 262 | 255 | 255 | 1,232,000 |
2023/05/31 | 265 | 267 | 261 | 263 | 1,492,600 |
2023/05/30 | 274 | 276 | 268 | 271 | 1,090,100 |
2023/05/29 | 277 | 278 | 271 | 275 | 1,051,700 |
2023/05/26 | 279 | 283 | 274 | 275 | 1,377,100 |
2023/05/25 | 289 | 291 | 286 | 286 | 632,300 |
2023/05/24 | 285 | 293 | 283 | 289 | 969,100 |
2023/05/23 | 303 | 303 | 286 | 286 | 1,422,800 |
2023/05/22 | 298 | 299 | 292 | 298 | 972,700 |
2023/05/19 | 307 | 308 | 298 | 299 | 1,310,700 |
2023/05/18 | 309 | 310 | 305 | 308 | 1,093,200 |
2023/05/17 | 297 | 306 | 296 | 305 | 1,032,100 |
2023/05/16 | 300 | 302 | 294 | 297 | 918,700 |
2023/05/15 | 297 | 302 | 296 | 300 | 964,600 |
2023/05/12 | 296 | 298 | 290 | 294 | 929,900 |
2023/05/11 | 297 | 300 | 294 | 296 | 748,600 |
2023/05/10 | 301 | 302 | 294 | 297 | 972,900 |
2023/05/09 | 306 | 308 | 300 | 300 | 725,400 |
2023/05/08 | 306 | 309 | 300 | 300 | 1,041,800 |
2023/05/02 | 314 | 315 | 304 | 306 | 2,336,600 |
2023/05/01 | 306 | 325 | 306 | 318 | 6,015,300 |
2023/04/28 | 292 | 292 | 287 | 290 | 1,042,400 |
2023/04/27 | 286 | 289 | 284 | 286 | 971,100 |
2023/04/26 | 287 | 290 | 284 | 286 | 1,047,100 |
2023/04/25 | 285 | 293 | 285 | 293 | 1,171,600 |
2023/04/24 | 285 | 290 | 283 | 285 | 907,600 |
2023/04/21 | 284 | 287 | 279 | 280 | 1,264,100 |
2023/04/20 | 287 | 289 | 282 | 283 | 811,400 |
2023/04/19 | 289 | 291 | 284 | 290 | 907,300 |
2023/04/18 | 289 | 296 | 288 | 292 | 1,213,600 |
2023/04/17 | 285 | 287 | 280 | 286 | 881,800 |
2023/04/14 | 280 | 284 | 278 | 282 | 970,500 |
2023/04/13 | 265 | 278 | 264 | 275 | 988,500 |
2023/04/12 | 275 | 279 | 270 | 271 | 665,000 |
2023/04/11 | 264 | 276 | 263 | 274 | 1,536,600 |
2023/04/10 | 262 | 262 | 257 | 259 | 808,700 |
2023/04/07 | 268 | 268 | 261 | 261 | 656,300 |
2023/04/06 | 262 | 266 | 260 | 265 | 1,287,300 |
2023/04/05 | 273 | 274 | 266 | 266 | 945,400 |
2023/04/04 | 286 | 287 | 275 | 276 | 996,300 |
2023/04/03 | 283 | 290 | 281 | 286 | 1,221,800 |
2023/03/31 | 289 | 289 | 273 | 275 | 1,354,900 |
2023/03/30 | 289 | 292 | 282 | 285 | 698,300 |
2023/03/29 | 283 | 287 | 282 | 286 | 958,100 |
2023/03/28 | 283 | 283 | 275 | 281 | 1,079,200 |
2023/03/27 | 284 | 289 | 282 | 285 | 825,300 |
2023/03/24 | 279 | 284 | 276 | 283 | 1,658,700 |
2023/03/23 | 275 | 281 | 271 | 279 | 1,748,000 |
2023/03/22 | 270 | 278 | 269 | 277 | 1,897,300 |
2023/03/20 | 270 | 273 | 262 | 263 | 1,288,300 |
2023/03/17 | 264 | 272 | 262 | 270 | 1,487,700 |
2023/03/16 | 256 | 264 | 251 | 263 | 2,610,100 |
2023/03/15 | 278 | 278 | 260 | 262 | 3,075,000 |
2023/03/14 | 283 | 284 | 272 | 274 | 2,775,000 |
2023/03/13 | 286 | 293 | 272 | 290 | 3,357,600 |
2023/03/10 | 294 | 299 | 291 | 294 | 1,925,400 |
2023/03/09 | 300 | 300 | 292 | 297 | 2,019,300 |
2023/03/08 | 301 | 302 | 296 | 297 | 1,093,900 |
2023/03/07 | 305 | 309 | 302 | 302 | 1,212,700 |
2023/03/06 | 308 | 314 | 307 | 309 | 1,451,700 |
2023/03/03 | 303 | 305 | 299 | 300 | 1,066,300 |
2023/03/02 | 302 | 310 | 299 | 303 | 1,120,600 |
2023/03/01 | 308 | 310 | 298 | 303 | 1,298,000 |
2023/02/28 | 304 | 308 | 291 | 303 | 3,237,700 |
2023/02/27 | 312 | 318 | 303 | 304 | 1,799,700 |
2023/02/24 | 321 | 322 | 309 | 312 | 1,915,200 |
2023/02/22 | 315 | 326 | 310 | 323 | 1,562,600 |
2023/02/21 | 329 | 331 | 320 | 321 | 1,263,100 |
2023/02/20 | 327 | 332 | 317 | 328 | 1,737,500 |
2023/02/17 | 335 | 340 | 324 | 326 | 2,112,400 |
2023/02/16 | 348 | 355 | 330 | 337 | 2,554,100 |
2023/02/15 | 374 | 385 | 343 | 347 | 2,847,000 |
2023/02/14 | 412 | 417 | 412 | 415 | 757,400 |
2023/02/13 | 418 | 421 | 411 | 414 | 624,600 |
2023/02/10 | 425 | 430 | 421 | 424 | 553,100 |
2023/02/09 | 418 | 434 | 417 | 433 | 527,600 |
2023/02/08 | 427 | 427 | 417 | 426 | 508,400 |
2023/02/07 | 423 | 425 | 418 | 423 | 428,600 |
2023/02/06 | 422 | 426 | 419 | 423 | 528,100 |
2023/02/03 | 432 | 436 | 421 | 427 | 950,400 |
2023/02/02 | 440 | 444 | 433 | 433 | 1,105,700 |
2023/02/01 | 423 | 429 | 417 | 420 | 687,100 |
2023/01/31 | 414 | 418 | 408 | 415 | 653,200 |
2023/01/30 | 411 | 420 | 410 | 418 | 652,400 |
2023/01/27 | 412 | 416 | 406 | 409 | 472,600 |
2023/01/26 | 415 | 419 | 411 | 412 | 410,100 |
2023/01/25 | 410 | 422 | 407 | 414 | 833,600 |
2023/01/24 | 417 | 427 | 415 | 420 | 1,790,600 |
2023/01/23 | 396 | 401 | 389 | 401 | 710,300 |
2023/01/20 | 388 | 393 | 385 | 388 | 476,400 |
2023/01/19 | 389 | 399 | 383 | 390 | 833,800 |
2023/01/18 | 374 | 394 | 373 | 393 | 1,410,900 |
2023/01/17 | 375 | 375 | 366 | 366 | 602,100 |
2023/01/16 | 365 | 379 | 363 | 370 | 730,000 |
2023/01/13 | 368 | 374 | 365 | 367 | 783,100 |
2023/01/12 | 379 | 382 | 367 | 370 | 1,170,200 |
2023/01/11 | 351 | 368 | 347 | 366 | 1,798,900 |
2023/01/10 | 353 | 355 | 336 | 336 | 797,500 |
2023/01/06 | 341 | 347 | 338 | 345 | 614,100 |
2023/01/05 | 338 | 349 | 338 | 346 | 1,242,400 |
2023/01/04 | 354 | 356 | 338 | 338 | 1,508,300 |