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
2025/06/13 643 663 608 614 59,100
2025/06/12 628 632 620 630 26,500
2025/06/11 631 638 623 629 14,900
2025/06/10 629 634 617 631 39,200
2025/06/09 630 640 628 628 30,900
2025/06/06 630 632 620 625 27,700
2025/06/05 650 655 632 632 40,300
2025/06/04 660 664 653 654 18,700
2025/06/03 679 681 653 659 19,300
2025/06/02 671 681 657 676 38,900
2025/05/30 677 690 673 673 32,800
2025/05/29 666 685 661 675 33,700
2025/05/28 670 683 662 662 35,400
2025/05/27 654 679 652 670 66,400
2025/05/26 652 672 652 654 81,800
2025/05/23 620 646 620 646 51,300
2025/05/22 620 636 615 623 51,200
2025/05/21 614 632 614 630 72,300
2025/05/20 607 622 603 614 47,100
2025/05/19 599 609 583 600 50,800
2025/05/16 570 597 566 597 75,500
2025/05/15 592 602 564 568 408,000
2025/05/14 690 690 662 664 147,200
2025/05/13 685 693 672 690 73,400
2025/05/12 671 683 664 678 61,900
2025/05/09 642 664 641 664 46,400
2025/05/08 652 653 637 641 25,900
2025/05/07 634 658 632 649 45,500
2025/05/02 644 650 630 631 34,300
2025/05/01 650 655 638 640 36,100
2025/04/30 666 674 640 648 79,800
2025/04/28 674 683 659 665 27,900
2025/04/25 679 693 670 674 42,600
2025/04/24 682 683 667 679 24,700
2025/04/23 693 700 669 680 47,300
2025/04/22 703 708 675 675 58,000
2025/04/21 717 730 699 710 54,300
2025/04/18 689 730 688 702 109,000
2025/04/17 684 694 680 690 22,000
2025/04/16 698 699 674 674 48,500
2025/04/15 690 709 687 704 41,000
2025/04/14 686 695 670 691 63,000
2025/04/11 634 686 617 686 61,500
2025/04/10 668 668 638 654 119,900
2025/04/09 612 620 593 608 111,800
2025/04/08 636 665 624 642 159,300
2025/04/07 626 632 596 596 165,000
2025/04/04 712 730 677 696 210,300
2025/04/03 739 777 731 736 182,600
2025/04/02 808 822 780 784 170,000
2025/04/01 850 860 819 819 88,600
2025/03/31 891 891 832 843 96,200
2025/03/28 864 902 840 896 202,200
2025/03/27 822 841 821 834 54,800
2025/03/26 806 835 796 835 93,200
2025/03/25 845 845 792 800 321,800
2025/03/24 853 860 846 847 36,900
2025/03/21 848 851 837 846 72,300
2025/03/19 858 870 844 849 115,500
2025/03/18 890 896 858 861 258,600
2025/03/17 920 920 894 894 112,400
2025/03/14 920 941 910 923 95,100
2025/03/13 910 947 893 922 134,300
2025/03/12 900 924 900 922 30,800
2025/03/11 902 919 858 901 138,500
2025/03/10 897 926 897 904 30,600
2025/03/07 918 928 895 901 90,000
2025/03/06 954 954 916 930 121,600
2025/03/05 889 955 882 944 230,000
2025/03/04 908 912 868 895 64,600
2025/03/03 882 923 881 908 73,000
2025/02/28 887 911 869 881 143,200
2025/02/27 919 924 888 900 184,800
2025/02/26 937 946 914 932 119,100
2025/02/25 960 979 935 948 128,700
2025/02/21 925 955 913 953 101,500
2025/02/20 964 968 926 928 206,200
2025/02/19 997 1,001 956 973 227,400
2025/02/18 1,030 1,030 994 994 201,300
2025/02/17 1,010 1,051 999 1,043 230,800
2025/02/14 1,015 1,065 980 1,019 895,000
2025/02/13 1,261 1,290 1,241 1,270 161,000
2025/02/12 1,297 1,313 1,220 1,268 236,600
2025/02/10 1,141 1,277 1,141 1,239 303,900
2025/02/07 1,140 1,142 1,111 1,126 38,600
2025/02/06 1,105 1,156 1,100 1,136 96,700
2025/02/05 1,117 1,134 1,085 1,105 32,800
2025/02/04 1,120 1,120 1,093 1,100 57,900
2025/02/03 1,101 1,135 1,080 1,110 69,400
2025/01/31 1,090 1,109 1,085 1,109 23,100
2025/01/30 1,085 1,113 1,068 1,085 39,400
2025/01/29 1,089 1,133 1,081 1,085 82,800
2025/01/28 1,081 1,086 1,062 1,075 51,200
2025/01/27 1,099 1,175 1,088 1,088 136,300
2025/01/24 1,080 1,107 1,070 1,089 33,900
2025/01/23 1,104 1,104 1,067 1,085 47,100
2025/01/22 1,110 1,115 1,080 1,085 56,000
2025/01/21 1,062 1,110 1,057 1,109 101,500
2025/01/20 1,034 1,072 1,030 1,062 58,700
2025/01/17 999 1,027 997 1,024 62,300
2025/01/16 1,050 1,050 1,000 1,005 92,100
2025/01/15 1,045 1,068 1,027 1,045 54,400
2025/01/14 1,101 1,103 1,036 1,044 94,500
2025/01/10 1,071 1,115 1,067 1,110 63,800
2025/01/09 1,090 1,134 1,061 1,067 113,900
2025/01/08 1,035 1,094 1,022 1,091 103,000
2025/01/07 1,065 1,086 1,030 1,043 92,000
2025/01/06 1,100 1,101 1,050 1,066 81,900
2024/12/30 1,040 1,088 1,000 1,086 149,000
2024/12/27 1,130 1,165 1,044 1,048 231,200
2024/12/26 1,126 1,136 1,081 1,113 122,900
2024/12/25 1,119 1,177 1,087 1,124 220,500
2024/12/24 1,037 1,130 1,030 1,119 291,900
2024/12/23 1,053 1,061 1,021 1,046 105,300
2024/12/20 995 1,045 990 1,039 94,400
2024/12/19 978 1,004 935 990 173,200
2024/12/18 1,029 1,075 990 1,010 230,000
2024/12/17 1,018 1,054 989 1,017 202,400
2024/12/16 1,061 1,147 1,020 1,028 381,400
2024/12/13 1,005 1,095 992 1,062 465,100
2024/12/12 1,000 1,005 978 980 162,400
2024/12/11 995 1,017 976 1,000 266,900
2024/12/10 1,040 1,058 979 1,000 928,300
2024/12/09 993 1,080 980 1,070 2,023,900

このページの先頭へ