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 |
|---|---|---|---|---|---|
| 2024/12/30 | 292 | 308 | 291 | 308 | 2,372,500 |
| 2024/12/27 | 289 | 294 | 288 | 290 | 1,122,100 |
| 2024/12/26 | 293 | 296 | 289 | 292 | 1,046,300 |
| 2024/12/25 | 303 | 303 | 289 | 293 | 1,120,100 |
| 2024/12/24 | 302 | 305 | 299 | 302 | 985,900 |
| 2024/12/23 | 306 | 309 | 302 | 305 | 1,126,800 |
| 2024/12/20 | 295 | 308 | 295 | 298 | 2,135,400 |
| 2024/12/19 | 284 | 296 | 283 | 291 | 1,464,100 |
| 2024/12/18 | 295 | 296 | 288 | 289 | 1,124,100 |
| 2024/12/17 | 290 | 299 | 285 | 295 | 2,209,000 |
| 2024/12/16 | 281 | 287 | 280 | 284 | 1,524,300 |
| 2024/12/13 | 270 | 278 | 269 | 277 | 1,313,600 |
| 2024/12/12 | 279 | 281 | 273 | 275 | 856,200 |
| 2024/12/11 | 275 | 278 | 272 | 276 | 534,500 |
| 2024/12/10 | 278 | 278 | 274 | 275 | 645,600 |
| 2024/12/09 | 274 | 280 | 273 | 276 | 1,428,200 |
| 2024/12/06 | 274 | 276 | 270 | 272 | 972,400 |
| 2024/12/05 | 278 | 282 | 273 | 275 | 642,100 |
| 2024/12/04 | 271 | 276 | 269 | 275 | 915,700 |
| 2024/12/03 | 271 | 277 | 267 | 272 | 1,975,200 |
| 2024/12/02 | 286 | 287 | 279 | 279 | 723,700 |
| 2024/11/29 | 280 | 287 | 276 | 285 | 1,083,800 |
| 2024/11/28 | 276 | 280 | 275 | 280 | 834,600 |
| 2024/11/27 | 278 | 279 | 274 | 279 | 882,100 |
| 2024/11/26 | 280 | 284 | 275 | 278 | 1,186,200 |
| 2024/11/25 | 294 | 294 | 283 | 283 | 1,161,100 |
| 2024/11/22 | 281 | 291 | 280 | 288 | 924,100 |
| 2024/11/21 | 284 | 286 | 281 | 281 | 891,200 |
| 2024/11/20 | 284 | 291 | 281 | 283 | 1,082,000 |
| 2024/11/19 | 291 | 297 | 284 | 285 | 1,330,900 |
| 2024/11/18 | 275 | 290 | 274 | 287 | 1,709,200 |
| 2024/11/15 | 285 | 289 | 284 | 289 | 1,233,700 |
| 2024/11/14 | 285 | 291 | 283 | 287 | 1,673,300 |
| 2024/11/13 | 292 | 298 | 290 | 290 | 1,583,900 |
| 2024/11/12 | 300 | 308 | 297 | 300 | 1,126,000 |
| 2024/11/11 | 295 | 304 | 295 | 300 | 1,008,600 |
| 2024/11/08 | 305 | 308 | 298 | 299 | 1,519,100 |
| 2024/11/07 | 304 | 314 | 301 | 303 | 2,410,700 |
| 2024/11/06 | 329 | 332 | 321 | 321 | 1,270,600 |
| 2024/11/05 | 335 | 336 | 323 | 328 | 1,140,100 |
| 2024/11/01 | 344 | 358 | 317 | 318 | 3,135,000 |
| 2024/10/31 | 363 | 369 | 362 | 365 | 1,782,700 |
| 2024/10/30 | 370 | 371 | 363 | 369 | 1,493,500 |
| 2024/10/29 | 366 | 373 | 364 | 369 | 1,103,400 |
| 2024/10/28 | 356 | 364 | 353 | 363 | 774,700 |
| 2024/10/25 | 356 | 357 | 351 | 354 | 862,400 |
| 2024/10/24 | 352 | 357 | 352 | 354 | 677,900 |
| 2024/10/23 | 356 | 358 | 352 | 354 | 1,050,300 |
| 2024/10/22 | 360 | 364 | 354 | 358 | 1,109,000 |
| 2024/10/21 | 362 | 368 | 360 | 365 | 606,500 |
| 2024/10/18 | 360 | 365 | 358 | 364 | 929,600 |
| 2024/10/17 | 356 | 356 | 350 | 352 | 659,900 |
| 2024/10/16 | 355 | 361 | 353 | 356 | 988,000 |
| 2024/10/15 | 354 | 356 | 348 | 353 | 944,000 |
| 2024/10/11 | 349 | 358 | 349 | 356 | 1,413,700 |
| 2024/10/10 | 350 | 354 | 345 | 352 | 1,245,400 |
| 2024/10/09 | 340 | 348 | 337 | 346 | 1,184,500 |
| 2024/10/08 | 333 | 334 | 326 | 334 | 701,900 |
| 2024/10/07 | 333 | 343 | 330 | 339 | 1,916,900 |
| 2024/10/04 | 322 | 327 | 322 | 325 | 555,400 |
| 2024/10/03 | 323 | 325 | 317 | 321 | 921,600 |
| 2024/10/02 | 322 | 326 | 315 | 315 | 1,122,600 |
| 2024/10/01 | 329 | 332 | 323 | 329 | 736,400 |
| 2024/09/30 | 327 | 336 | 326 | 327 | 1,329,400 |
| 2024/09/27 | 338 | 347 | 337 | 343 | 1,124,400 |
| 2024/09/26 | 334 | 340 | 332 | 340 | 1,027,300 |
| 2024/09/25 | 328 | 336 | 322 | 330 | 1,040,600 |
| 2024/09/24 | 341 | 342 | 331 | 331 | 1,212,200 |
| 2024/09/20 | 340 | 345 | 337 | 339 | 2,095,700 |
| 2024/09/19 | 334 | 334 | 328 | 330 | 921,400 |
| 2024/09/18 | 325 | 329 | 321 | 328 | 687,800 |
| 2024/09/17 | 324 | 326 | 316 | 323 | 910,300 |
| 2024/09/13 | 325 | 325 | 316 | 317 | 1,072,900 |
| 2024/09/12 | 325 | 336 | 322 | 326 | 1,247,800 |
| 2024/09/11 | 326 | 330 | 316 | 319 | 1,298,600 |
| 2024/09/10 | 329 | 340 | 326 | 328 | 1,306,000 |
| 2024/09/09 | 306 | 326 | 302 | 322 | 1,210,400 |
| 2024/09/06 | 328 | 332 | 318 | 319 | 1,243,000 |
| 2024/09/05 | 320 | 335 | 315 | 324 | 2,339,300 |
| 2024/09/04 | 307 | 315 | 304 | 306 | 1,223,000 |
| 2024/09/03 | 307 | 324 | 305 | 322 | 1,449,100 |
| 2024/09/02 | 310 | 310 | 301 | 309 | 1,320,100 |
| 2024/08/30 | 306 | 312 | 300 | 307 | 2,436,000 |
| 2024/08/29 | 300 | 311 | 297 | 306 | 2,833,100 |
| 2024/08/28 | 290 | 294 | 278 | 293 | 1,350,600 |
| 2024/08/27 | 285 | 291 | 281 | 291 | 1,142,300 |
| 2024/08/26 | 270 | 290 | 268 | 288 | 2,563,900 |
| 2024/08/23 | 268 | 270 | 263 | 264 | 663,500 |
| 2024/08/22 | 273 | 274 | 264 | 269 | 1,006,300 |
| 2024/08/21 | 275 | 279 | 272 | 273 | 595,900 |
| 2024/08/20 | 269 | 280 | 265 | 279 | 1,262,500 |
| 2024/08/19 | 269 | 273 | 262 | 264 | 749,300 |
| 2024/08/16 | 270 | 274 | 267 | 271 | 1,041,900 |
| 2024/08/15 | 265 | 269 | 259 | 261 | 1,240,000 |
| 2024/08/14 | 251 | 267 | 246 | 265 | 1,824,500 |
| 2024/08/13 | 244 | 252 | 242 | 245 | 1,404,600 |
| 2024/08/09 | 244 | 246 | 232 | 238 | 1,412,600 |
| 2024/08/08 | 240 | 249 | 238 | 239 | 1,327,300 |
| 2024/08/07 | 237 | 256 | 236 | 246 | 1,774,400 |
| 2024/08/06 | 230 | 248 | 229 | 245 | 3,097,300 |
| 2024/08/05 | 234 | 238 | 201 | 206 | 3,169,600 |
| 2024/08/02 | 273 | 273 | 258 | 259 | 2,368,300 |
| 2024/08/01 | 289 | 289 | 260 | 277 | 4,757,700 |
| 2024/07/31 | 312 | 323 | 302 | 321 | 1,826,100 |
| 2024/07/30 | 314 | 318 | 309 | 315 | 2,590,100 |
| 2024/07/29 | 301 | 310 | 298 | 309 | 908,600 |
| 2024/07/26 | 295 | 302 | 293 | 296 | 997,900 |
| 2024/07/25 | 301 | 302 | 295 | 295 | 1,288,400 |
| 2024/07/24 | 307 | 312 | 305 | 309 | 800,800 |
| 2024/07/23 | 316 | 319 | 313 | 313 | 631,100 |
| 2024/07/22 | 320 | 323 | 312 | 315 | 1,023,000 |
| 2024/07/19 | 324 | 324 | 314 | 324 | 946,200 |
| 2024/07/18 | 336 | 338 | 322 | 323 | 1,299,100 |
| 2024/07/17 | 347 | 349 | 337 | 340 | 1,042,100 |
| 2024/07/16 | 339 | 347 | 337 | 341 | 1,416,400 |
| 2024/07/12 | 325 | 342 | 325 | 337 | 2,049,000 |
| 2024/07/11 | 327 | 332 | 325 | 326 | 800,900 |
| 2024/07/10 | 323 | 327 | 322 | 325 | 1,060,400 |
| 2024/07/09 | 314 | 323 | 313 | 319 | 1,010,900 |
| 2024/07/08 | 313 | 317 | 312 | 312 | 844,000 |
| 2024/07/05 | 314 | 318 | 313 | 314 | 840,000 |
| 2024/07/04 | 314 | 316 | 309 | 313 | 1,595,200 |
| 2024/07/03 | 298 | 310 | 296 | 308 | 1,898,100 |
| 2024/07/02 | 301 | 307 | 299 | 303 | 895,600 |
| 2024/07/01 | 310 | 310 | 296 | 299 | 1,267,800 |
| 2024/06/28 | 299 | 310 | 296 | 309 | 1,364,100 |
| 2024/06/27 | 286 | 296 | 282 | 294 | 1,286,500 |
| 2024/06/26 | 285 | 290 | 281 | 288 | 1,246,200 |
| 2024/06/25 | 285 | 288 | 281 | 285 | 1,417,800 |
| 2024/06/24 | 285 | 292 | 282 | 285 | 1,147,000 |
| 2024/06/21 | 290 | 293 | 280 | 282 | 2,215,700 |
| 2024/06/20 | 283 | 288 | 282 | 283 | 2,145,200 |
| 2024/06/19 | 293 | 294 | 286 | 286 | 1,582,600 |
| 2024/06/18 | 308 | 308 | 295 | 295 | 1,409,300 |
| 2024/06/17 | 308 | 309 | 302 | 309 | 705,600 |
| 2024/06/14 | 297 | 315 | 297 | 310 | 1,095,900 |
| 2024/06/13 | 305 | 305 | 298 | 300 | 644,200 |
| 2024/06/12 | 301 | 312 | 297 | 300 | 1,045,300 |
| 2024/06/11 | 301 | 303 | 297 | 301 | 734,600 |
| 2024/06/10 | 302 | 308 | 301 | 301 | 664,400 |
| 2024/06/07 | 302 | 306 | 300 | 306 | 641,300 |
| 2024/06/06 | 324 | 325 | 304 | 305 | 1,110,400 |
| 2024/06/05 | 329 | 332 | 322 | 323 | 816,900 |
| 2024/06/04 | 315 | 332 | 313 | 328 | 1,140,700 |
| 2024/06/03 | 309 | 315 | 306 | 314 | 793,800 |
| 2024/05/31 | 303 | 306 | 299 | 306 | 1,625,000 |
| 2024/05/30 | 290 | 303 | 289 | 303 | 1,195,900 |
| 2024/05/29 | 305 | 306 | 292 | 292 | 1,455,700 |
| 2024/05/28 | 309 | 313 | 307 | 307 | 509,100 |
| 2024/05/27 | 314 | 314 | 306 | 309 | 477,300 |
| 2024/05/24 | 303 | 314 | 302 | 312 | 832,800 |
| 2024/05/23 | 310 | 313 | 306 | 310 | 604,900 |
| 2024/05/22 | 309 | 314 | 308 | 308 | 718,600 |
| 2024/05/21 | 315 | 322 | 314 | 314 | 918,700 |
| 2024/05/20 | 300 | 315 | 298 | 314 | 1,327,400 |
| 2024/05/17 | 301 | 308 | 297 | 301 | 1,361,000 |
| 2024/05/16 | 315 | 316 | 301 | 305 | 1,568,500 |
| 2024/05/15 | 313 | 317 | 311 | 315 | 1,288,900 |
| 2024/05/14 | 308 | 315 | 306 | 310 | 1,115,100 |
| 2024/05/13 | 304 | 312 | 300 | 306 | 1,658,400 |
| 2024/05/10 | 323 | 324 | 307 | 307 | 2,293,100 |
| 2024/05/09 | 335 | 337 | 321 | 323 | 1,619,600 |
| 2024/05/08 | 345 | 347 | 333 | 335 | 1,834,100 |
| 2024/05/07 | 327 | 344 | 321 | 343 | 2,397,400 |
| 2024/05/02 | 332 | 332 | 318 | 324 | 4,253,000 |
| 2024/05/01 | 350 | 358 | 324 | 329 | 7,586,300 |
| 2024/04/30 | 379 | 379 | 370 | 372 | 808,200 |
| 2024/04/26 | 367 | 373 | 365 | 371 | 985,100 |
| 2024/04/25 | 380 | 383 | 370 | 370 | 1,063,300 |
| 2024/04/24 | 382 | 390 | 380 | 386 | 980,600 |
| 2024/04/23 | 385 | 385 | 376 | 382 | 963,200 |
| 2024/04/22 | 376 | 381 | 373 | 377 | 1,287,900 |
| 2024/04/19 | 371 | 377 | 362 | 372 | 1,629,800 |
| 2024/04/18 | 374 | 376 | 369 | 373 | 982,000 |
| 2024/04/17 | 371 | 374 | 364 | 370 | 1,083,700 |
| 2024/04/16 | 360 | 372 | 356 | 370 | 1,269,800 |
| 2024/04/15 | 368 | 374 | 367 | 368 | 878,500 |
| 2024/04/12 | 377 | 390 | 372 | 376 | 976,100 |
| 2024/04/11 | 377 | 379 | 372 | 374 | 896,400 |
| 2024/04/10 | 387 | 393 | 383 | 385 | 608,300 |
| 2024/04/09 | 383 | 389 | 379 | 387 | 632,200 |
| 2024/04/08 | 384 | 386 | 374 | 377 | 840,700 |
| 2024/04/05 | 375 | 384 | 374 | 382 | 782,300 |
| 2024/04/04 | 382 | 389 | 378 | 382 | 1,237,700 |
| 2024/04/03 | 388 | 390 | 382 | 382 | 1,019,900 |
| 2024/04/02 | 407 | 410 | 387 | 389 | 1,539,800 |
| 2024/04/01 | 420 | 421 | 412 | 412 | 749,000 |
| 2024/03/29 | 411 | 418 | 410 | 416 | 805,700 |
| 2024/03/28 | 421 | 428 | 411 | 411 | 1,157,200 |
| 2024/03/27 | 419 | 431 | 412 | 419 | 1,572,900 |
| 2024/03/26 | 404 | 428 | 400 | 423 | 1,649,500 |
| 2024/03/25 | 415 | 423 | 408 | 410 | 1,199,500 |
| 2024/03/22 | 410 | 415 | 406 | 410 | 812,100 |
| 2024/03/21 | 420 | 423 | 405 | 413 | 1,175,100 |
| 2024/03/19 | 404 | 418 | 400 | 417 | 1,409,100 |
| 2024/03/18 | 395 | 404 | 393 | 399 | 1,063,700 |
| 2024/03/15 | 384 | 388 | 378 | 386 | 916,100 |
| 2024/03/14 | 399 | 404 | 388 | 392 | 1,357,900 |
| 2024/03/13 | 385 | 395 | 381 | 393 | 1,615,900 |
| 2024/03/12 | 376 | 383 | 368 | 377 | 1,845,700 |
| 2024/03/11 | 377 | 389 | 376 | 385 | 1,405,300 |
| 2024/03/08 | 382 | 391 | 378 | 385 | 1,794,800 |
| 2024/03/07 | 416 | 419 | 388 | 390 | 2,712,500 |
| 2024/03/06 | 415 | 421 | 411 | 416 | 1,526,500 |
| 2024/03/05 | 444 | 449 | 425 | 425 | 1,447,400 |
| 2024/03/04 | 462 | 474 | 444 | 446 | 2,778,900 |
| 2024/03/01 | 430 | 436 | 424 | 432 | 1,258,000 |
| 2024/02/29 | 425 | 430 | 419 | 425 | 796,600 |
| 2024/02/28 | 430 | 440 | 426 | 427 | 836,000 |
| 2024/02/27 | 432 | 436 | 423 | 432 | 1,213,300 |
| 2024/02/26 | 403 | 444 | 402 | 432 | 2,818,000 |
| 2024/02/22 | 378 | 402 | 373 | 400 | 1,690,300 |
| 2024/02/21 | 388 | 390 | 375 | 378 | 1,102,100 |
| 2024/02/20 | 398 | 398 | 389 | 392 | 865,300 |
| 2024/02/19 | 384 | 397 | 384 | 393 | 909,100 |
| 2024/02/16 | 375 | 397 | 366 | 384 | 2,500,800 |
| 2024/02/15 | 390 | 403 | 360 | 375 | 5,660,100 |
| 2024/02/14 | 370 | 376 | 364 | 374 | 2,471,600 |
| 2024/02/13 | 392 | 401 | 386 | 392 | 1,170,100 |
| 2024/02/09 | 386 | 395 | 384 | 386 | 975,100 |
| 2024/02/08 | 390 | 392 | 380 | 389 | 1,068,600 |
| 2024/02/07 | 385 | 391 | 379 | 389 | 1,072,600 |
| 2024/02/06 | 385 | 389 | 380 | 388 | 970,500 |
| 2024/02/05 | 390 | 401 | 387 | 393 | 834,300 |
| 2024/02/02 | 386 | 392 | 383 | 387 | 1,207,700 |
| 2024/02/01 | 392 | 397 | 386 | 391 | 1,324,000 |
| 2024/01/31 | 404 | 407 | 387 | 400 | 2,159,600 |
| 2024/01/30 | 423 | 424 | 405 | 405 | 1,489,200 |
| 2024/01/29 | 416 | 429 | 414 | 424 | 977,900 |
| 2024/01/26 | 412 | 420 | 407 | 414 | 1,455,400 |
| 2024/01/25 | 407 | 418 | 405 | 415 | 1,128,600 |
| 2024/01/24 | 416 | 422 | 412 | 415 | 1,313,100 |
| 2024/01/23 | 405 | 435 | 403 | 423 | 2,291,200 |
| 2024/01/22 | 408 | 412 | 400 | 405 | 1,400,600 |
| 2024/01/19 | 415 | 415 | 404 | 407 | 1,383,100 |
| 2024/01/18 | 419 | 424 | 415 | 417 | 937,500 |
| 2024/01/17 | 444 | 444 | 420 | 420 | 1,899,700 |
| 2024/01/16 | 448 | 451 | 441 | 443 | 851,800 |
| 2024/01/15 | 461 | 461 | 446 | 452 | 1,223,100 |
| 2024/01/12 | 463 | 468 | 448 | 463 | 1,766,800 |
| 2024/01/11 | 492 | 494 | 458 | 462 | 2,034,000 |
| 2024/01/10 | 495 | 499 | 491 | 494 | 881,600 |
| 2024/01/09 | 489 | 495 | 483 | 492 | 1,421,000 |
| 2024/01/05 | 488 | 494 | 472 | 474 | 1,314,100 |
| 2024/01/04 | 468 | 494 | 457 | 486 | 2,087,700 |