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

インフォメティス(281A)の株価時系列情報

インフォメティス(281A)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
2026/06/15 634 634 634 634 27,200
2026/06/12 547 566 526 534 212,900
2026/06/11 533 572 518 548 227,200
2026/06/10 555 555 515 543 246,100
2026/06/09 590 590 540 551 317,300
2026/06/08 586 601 568 582 306,400
2026/06/05 642 645 606 613 437,800
2026/06/04 705 705 650 652 273,100
2026/06/03 699 709 665 695 265,100
2026/06/02 697 740 679 689 519,300
2026/06/01 745 745 643 687 1,021,500
2026/05/29 834 859 759 760 510,200
2026/05/28 835 891 802 829 477,700
2026/05/27 890 897 811 825 717,900
2026/05/26 906 990 879 904 997,200
2026/05/25 848 923 840 895 1,158,600
2026/05/22 765 823 758 805 556,100
2026/05/21 783 788 722 773 568,900
2026/05/20 833 841 754 775 662,600
2026/05/19 823 932 790 842 1,884,700
2026/05/18 735 850 730 823 933,800
2026/05/15 791 860 749 765 831,600
2026/05/14 748 771 712 716 354,100
2026/05/13 754 772 715 746 375,600
2026/05/12 795 840 726 756 1,037,400
2026/05/11 824 842 782 806 575,900
2026/05/08 766 819 753 819 614,300
2026/05/07 760 762 680 757 552,000
2026/05/01 717 752 710 740 570,100
2026/04/30 720 730 683 693 350,400
2026/04/28 769 785 712 712 467,900
2026/04/27 808 849 755 763 1,207,800
2026/04/24 800 822 738 763 656,900
2026/04/23 792 822 764 811 781,200
2026/04/22 880 885 757 799 1,310,100
2026/04/21 958 1,060 870 895 2,374,900
2026/04/20 803 958 803 958 2,644,500
2026/04/17 742 857 731 808 3,003,900
2026/04/16 765 840 712 757 3,726,700
2026/04/15 675 780 661 780 6,250,000
2026/04/14 674 764 643 680 5,625,300
2026/04/13 687 718 631 664 3,634,800
2026/04/10 681 743 620 627 8,330,400
2026/04/09 562 643 558 643 4,102,300
2026/04/08 527 574 515 543 1,938,300
2026/04/07 624 680 527 535 6,037,000
2026/04/06 577 617 517 595 5,714,300
2026/04/03 445 517 445 517 3,599,500
2026/03/27 487 497 442 466 921,000
2026/03/26 530 549 465 479 2,875,200
2026/03/25 671 695 560 560 3,113,600
2026/03/24 600 660 600 660 1,745,700
2026/03/23 590 696 525 560 7,160,800
2026/03/19 587 656 505 596 5,301,900
2026/03/18 505 577 470 577 1,778,500
2026/03/17 497 497 497 497 54,500
2026/03/16 352 417 339 417 1,991,400
2026/03/13 338 341 329 337 31,800
2026/03/12 336 346 336 338 24,600
2026/03/11 343 343 337 337 34,400
2026/03/10 340 342 334 339 27,600
2026/03/09 334 339 326 335 56,200
2026/03/06 325 344 325 342 79,400
2026/03/05 323 329 316 329 25,100
2026/03/04 321 322 306 311 105,800
2026/03/03 334 344 329 329 59,000
2026/03/02 342 342 333 334 34,300
2026/02/27 337 342 337 341 42,300
2026/02/26 337 345 337 338 32,400
2026/02/25 331 342 331 340 47,700
2026/02/24 339 339 325 333 42,100
2026/02/20 344 344 337 339 26,100
2026/02/19 345 345 337 344 52,700
2026/02/18 334 346 327 341 85,900
2026/02/17 325 330 320 327 23,300
2026/02/16 325 328 316 325 68,900
2026/02/13 323 333 323 327 111,300
2026/02/12 345 348 340 340 64,200
2026/02/10 326 343 326 343 61,800
2026/02/09 333 336 327 327 55,400
2026/02/06 340 340 329 329 79,400
2026/02/05 337 343 337 341 28,700
2026/02/04 336 340 336 340 23,500
2026/02/03 342 343 333 340 57,400
2026/02/02 347 350 337 339 82,700
2026/01/30 350 352 345 345 45,200
2026/01/29 359 361 350 350 48,200
2026/01/28 368 368 358 358 55,100
2026/01/27 366 368 361 366 24,600
2026/01/26 372 372 367 367 30,100
2026/01/23 370 373 366 371 51,800
2026/01/22 368 371 362 370 71,100
2026/01/21 372 373 362 368 76,100
2026/01/20 378 381 373 373 55,200
2026/01/19 385 386 376 379 60,500
2026/01/16 387 405 378 378 154,200
2026/01/15 371 387 370 387 187,200
2026/01/14 378 382 370 371 62,300
2026/01/13 384 389 372 378 77,200
2026/01/09 371 379 370 379 91,800
2026/01/08 374 378 368 371 61,200
2026/01/07 375 375 368 370 47,600
2026/01/06 374 379 371 371 97,600
2026/01/05 377 379 372 374 43,200
2025/12/30 375 379 371 374 37,600
2025/12/29 373 378 370 378 38,400
2025/12/26 389 389 377 378 83,200
2025/12/25 383 392 380 384 85,700
2025/12/24 388 393 382 383 71,700
2025/12/23 384 396 384 389 108,900
2025/12/22 395 399 379 387 134,200
2025/12/19 395 398 391 398 72,800
2025/12/18 389 394 388 391 48,300
2025/12/17 402 403 388 393 90,500
2025/12/16 417 420 405 405 77,800
2025/12/15 410 417 408 409 52,800
2025/12/12 415 424 409 415 80,700
2025/12/11 424 426 410 410 57,000
2025/12/10 426 426 416 424 45,500
2025/12/09 437 445 418 420 81,700
2025/12/08 420 437 401 431 255,700
2025/12/05 456 457 448 452 29,600
2025/12/04 451 461 450 450 43,000
2025/12/03 457 467 452 452 52,400
2025/12/02 478 480 457 460 55,300
2025/12/01 489 491 472 475 63,100
2025/11/28 492 498 485 494 60,600
2025/11/27 474 488 473 484 40,000
2025/11/26 480 486 471 473 49,800
2025/11/25 495 497 479 482 71,600
2025/11/21 485 497 475 492 147,300
2025/11/20 511 519 484 485 358,400
2025/11/19 484 496 476 485 74,500
2025/11/18 496 501 467 476 166,300
2025/11/17 483 508 483 488 449,200
2025/11/14 583 583 583 583 30,400
2025/11/13 693 695 673 683 124,600
2025/11/12 668 687 665 683 99,400
2025/11/11 647 671 645 668 78,900
2025/11/10 657 668 654 657 66,500
2025/11/07 655 667 649 657 44,600
2025/11/06 644 664 638 655 62,500
2025/11/05 635 644 610 644 135,100
2025/11/04 639 643 626 635 78,200
2025/10/31 666 675 636 637 120,900
2025/10/30 650 668 634 665 225,600
2025/10/29 670 683 640 642 266,400
2025/10/28 692 699 667 670 330,300
2025/10/27 718 738 684 691 826,500
2025/10/24 743 758 728 728 2,055,800
2025/10/23 1,028 1,028 1,028 1,028 9,100
2025/10/22 1,356 1,360 1,322 1,328 96,300
2025/10/21 1,373 1,385 1,333 1,356 57,100
2025/10/20 1,281 1,369 1,280 1,361 69,400
2025/10/17 1,334 1,344 1,254 1,266 90,200
2025/10/16 1,321 1,350 1,304 1,332 65,200
2025/10/15 1,306 1,368 1,297 1,321 82,900
2025/10/14 1,305 1,360 1,282 1,308 145,700
2025/10/10 1,265 1,375 1,243 1,360 275,600
2025/10/09 1,221 1,272 1,211 1,254 104,100
2025/10/08 1,185 1,268 1,179 1,225 135,500
2025/10/07 1,191 1,214 1,156 1,185 96,800
2025/10/06 1,192 1,216 1,166 1,201 71,600
2025/10/03 1,146 1,182 1,146 1,162 85,700
2025/10/02 1,178 1,190 1,134 1,162 187,400
2025/10/01 1,266 1,266 1,169 1,178 223,800
2025/09/30 1,400 1,415 1,250 1,273 470,700
2025/09/29 1,480 1,501 1,421 1,436 121,600
2025/09/26 1,486 1,537 1,480 1,485 97,700
2025/09/25 1,556 1,575 1,489 1,494 116,200
2025/09/24 1,537 1,554 1,510 1,548 49,400
2025/09/22 1,556 1,587 1,541 1,541 44,500
2025/09/19 1,545 1,570 1,482 1,555 239,200
2025/09/18 1,550 1,585 1,519 1,540 87,200
2025/09/17 1,515 1,595 1,504 1,543 173,200
2025/09/16 1,487 1,546 1,453 1,534 137,000
2025/09/12 1,506 1,515 1,466 1,470 135,600
2025/09/11 1,530 1,531 1,449 1,495 257,200
2025/09/10 1,631 1,631 1,528 1,555 230,100
2025/09/09 1,658 1,660 1,600 1,649 156,200
2025/09/08 1,647 1,705 1,622 1,650 164,100
2025/09/05 1,570 1,656 1,555 1,607 199,800
2025/09/04 1,662 1,682 1,560 1,566 252,600
2025/09/03 1,690 1,735 1,608 1,626 271,500
2025/09/02 1,725 1,775 1,686 1,740 204,600
2025/09/01 1,722 1,778 1,692 1,719 277,000
2025/08/29 1,616 1,829 1,580 1,788 1,180,200
2025/08/28 1,674 1,680 1,575 1,629 379,300
2025/08/27 1,850 1,863 1,666 1,699 795,300
2025/08/26 2,061 2,080 1,859 1,875 958,100
2025/08/25 2,032 2,185 1,809 2,063 5,199,300
2025/08/22 1,642 1,792 1,642 1,792 764,400
2025/08/21 1,480 1,560 1,470 1,492 217,300
2025/08/20 1,587 1,593 1,480 1,496 469,000
2025/08/19 1,590 1,715 1,544 1,646 1,033,500
2025/08/18 1,500 1,575 1,467 1,550 256,900
2025/08/15 1,513 1,541 1,451 1,478 201,100
2025/08/14 1,707 1,803 1,348 1,512 1,166,800
2025/08/13 1,695 1,735 1,656 1,667 232,200
2025/08/12 1,757 1,799 1,697 1,725 259,500

このページの先頭へ