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

情報企画(3712)の株価時系列情報

情報企画(3712)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
2024/09/18 4,240 4,245 4,230 4,230 1,100
2024/09/17 4,220 4,230 4,220 4,230 800
2024/09/13 4,220 4,220 4,220 4,220 500
2024/09/12 4,220 4,220 4,215 4,220 700
2024/09/11 4,260 4,300 4,155 4,225 1,100
2024/09/10 4,155 4,255 4,155 4,255 1,300
2024/09/09 4,245 4,250 4,180 4,205 1,300
2024/09/06 4,245 4,250 4,245 4,250 1,000
2024/09/05 4,175 4,250 4,175 4,250 1,000
2024/09/04 4,075 4,175 4,075 4,175 1,400
2024/09/03 4,225 4,245 4,145 4,145 1,200
2024/09/02 4,170 4,200 4,100 4,195 2,000
2024/08/30 4,175 4,240 4,175 4,240 2,000
2024/08/29 4,050 4,175 4,040 4,175 1,500
2024/08/28 4,170 4,180 4,080 4,180 1,300
2024/08/27 4,150 4,170 4,150 4,170 400
2024/08/26 4,085 4,165 4,065 4,105 1,500
2024/08/23 3,945 4,095 3,935 4,095 1,700
2024/08/22 3,980 3,980 3,940 3,940 200
2024/08/21 3,980 3,980 3,955 3,955 500
2024/08/20 3,970 3,990 3,970 3,975 1,500
2024/08/19 3,830 3,995 3,830 3,970 3,100
2024/08/16 3,755 3,935 3,755 3,800 3,600
2024/08/15 3,765 3,765 3,615 3,750 2,900
2024/08/14 3,805 3,805 3,650 3,730 2,400
2024/08/13 3,925 3,965 3,785 3,785 6,100
2024/08/09 4,145 4,210 3,910 3,965 5,100
2024/08/08 4,175 4,295 4,075 4,285 2,100
2024/08/07 4,140 4,180 4,070 4,180 1,700
2024/08/06 3,730 4,140 3,730 4,140 2,000
2024/08/05 4,110 4,110 3,660 3,870 8,200
2024/08/02 4,255 4,300 4,215 4,250 3,200
2024/08/01 4,465 4,475 4,340 4,395 600
2024/07/31 4,480 4,495 4,480 4,495 500
2024/07/30 4,425 4,530 4,425 4,505 3,400
2024/07/29 4,395 4,470 4,395 4,425 1,200
2024/07/26 4,390 4,475 4,330 4,400 1,700
2024/07/25 4,345 4,395 4,325 4,395 700
2024/07/24 4,315 4,395 4,315 4,390 700
2024/07/23 4,390 4,390 4,240 4,335 1,500
2024/07/22 4,460 4,460 4,320 4,390 2,700
2024/07/19 4,375 4,485 4,375 4,475 3,600
2024/07/18 4,400 4,435 4,370 4,435 700
2024/07/17 4,385 4,440 4,315 4,430 2,100
2024/07/16 4,295 4,475 4,270 4,385 3,300
2024/07/12 4,265 4,270 4,265 4,265 600
2024/07/11 4,270 4,275 4,270 4,270 700
2024/07/10 4,280 4,280 4,270 4,270 500
2024/07/09 4,245 4,295 4,175 4,295 1,200
2024/07/08 4,130 4,200 4,130 4,200 700
2024/07/05 4,270 4,270 4,205 4,270 700
2024/07/04 4,195 4,270 4,190 4,270 1,200
2024/07/03 4,175 4,245 4,175 4,220 1,300
2024/07/02 4,155 4,260 4,145 4,165 2,500
2024/07/01 4,145 4,265 4,080 4,155 2,500
2024/06/28 4,265 4,265 4,165 4,165 3,500
2024/06/27 4,050 4,335 4,050 4,265 5,300
2024/06/26 4,065 4,065 4,020 4,020 2,300
2024/06/25 3,945 4,090 3,930 4,070 4,200
2024/06/24 3,870 3,940 3,870 3,935 2,700
2024/06/20 3,875 3,875 3,860 3,860 400
2024/06/19 3,870 3,885 3,815 3,885 800
2024/06/18 3,860 3,880 3,805 3,880 800
2024/06/17 3,890 3,900 3,850 3,860 5,300
2024/06/14 3,850 3,895 3,830 3,890 800
2024/06/13 3,860 3,920 3,850 3,920 700
2024/06/12 3,775 3,910 3,775 3,870 3,200
2024/06/11 3,765 3,765 3,765 3,765 100
2024/06/10 3,785 3,785 3,785 3,785 100
2024/06/07 3,835 3,835 3,735 3,775 1,300
2024/06/06 3,785 3,825 3,755 3,825 700
2024/06/05 3,760 3,835 3,760 3,795 700
2024/06/04 3,815 3,815 3,750 3,780 600
2024/06/03 3,740 3,750 3,740 3,750 200
2024/05/31 3,715 3,740 3,715 3,740 200
2024/05/30 3,715 3,715 3,705 3,705 300
2024/05/29 3,800 3,800 3,730 3,730 1,600
2024/05/28 3,860 3,965 3,805 3,845 2,600
2024/05/27 3,825 3,860 3,785 3,860 1,100
2024/05/24 3,790 3,790 3,790 3,790 100
2024/05/23 3,755 3,840 3,730 3,790 2,200
2024/05/22 3,755 3,755 3,695 3,755 400
2024/05/21 3,710 3,765 3,705 3,760 1,700
2024/05/20 3,745 3,770 3,700 3,710 1,200
2024/05/17 3,675 3,675 3,630 3,630 1,300
2024/05/16 3,725 3,725 3,675 3,675 1,000
2024/05/15 3,745 3,745 3,630 3,710 1,500
2024/05/14 3,805 3,805 3,740 3,745 1,000
2024/05/13 3,820 3,830 3,805 3,805 1,100
2024/05/10 3,890 3,900 3,800 3,800 5,400
2024/05/09 4,050 4,110 4,050 4,100 2,200
2024/05/08 3,930 4,070 3,930 4,055 3,300
2024/05/07 3,920 3,925 3,910 3,920 600
2024/05/02 3,890 3,920 3,890 3,920 1,000
2024/05/01 3,805 3,860 3,805 3,860 600
2024/04/30 3,840 3,855 3,805 3,830 600
2024/04/26 3,835 3,835 3,835 3,835 100
2024/04/25 3,805 3,835 3,805 3,835 300
2024/04/24 3,900 3,900 3,875 3,875 300
2024/04/23 3,880 3,910 3,880 3,900 700
2024/04/22 3,770 3,875 3,770 3,865 700
2024/04/19 3,800 3,800 3,725 3,740 2,800
2024/04/18 3,795 3,800 3,790 3,800 300
2024/04/17 3,790 3,805 3,790 3,790 400
2024/04/16 3,840 3,840 3,735 3,785 700
2024/04/15 3,870 3,900 3,870 3,870 2,800
2024/04/12 3,980 3,980 3,870 3,870 1,100
2024/04/11 4,000 4,000 3,995 3,995 300
2024/04/10 3,985 3,995 3,985 3,995 300
2024/04/09 3,985 3,985 3,985 3,985 100
2024/04/08 3,945 4,000 3,945 3,995 900
2024/04/05 4,065 4,065 4,000 4,015 1,600
2024/04/04 4,050 4,075 4,010 4,075 500
2024/04/03 4,010 4,010 4,010 4,010 200
2024/04/02 4,010 4,010 4,010 4,010 400
2024/04/01 4,140 4,140 4,050 4,050 1,900
2024/03/29 4,170 4,220 4,140 4,140 2,300
2024/03/28 4,050 4,200 4,050 4,200 1,700
2024/03/27 4,060 4,155 4,060 4,155 4,000
2024/03/26 4,015 4,050 4,005 4,005 1,900
2024/03/25 4,035 4,035 3,980 4,015 1,300
2024/03/22 4,000 4,020 3,980 4,010 600
2024/03/21 4,030 4,030 3,980 3,980 800
2024/03/19 3,935 3,980 3,935 3,980 700
2024/03/18 3,890 3,930 3,885 3,885 600
2024/03/15 3,870 3,900 3,870 3,870 600
2024/03/14 3,860 3,865 3,860 3,865 200
2024/03/13 3,895 3,895 3,800 3,860 1,100
2024/03/12 3,835 3,860 3,835 3,860 2,200
2024/03/11 3,885 3,885 3,840 3,860 1,600
2024/03/08 3,970 3,975 3,950 3,955 1,000
2024/03/07 4,025 4,025 3,970 3,970 1,500
2024/03/06 4,050 4,070 3,980 4,025 2,200
2024/03/05 3,950 4,250 3,950 4,050 6,700
2024/03/04 3,915 3,950 3,895 3,950 1,800
2024/03/01 3,885 3,885 3,845 3,845 800
2024/02/29 3,925 3,925 3,865 3,865 4,000
2024/02/28 3,895 3,905 3,895 3,905 300
2024/02/27 3,865 3,900 3,865 3,895 800
2024/02/26 3,850 3,920 3,850 3,865 3,700
2024/02/22 3,845 3,850 3,835 3,835 800
2024/02/21 3,765 3,850 3,705 3,850 2,200
2024/02/20 3,835 3,855 3,770 3,770 900
2024/02/19 3,645 3,835 3,645 3,835 3,200
2024/02/16 3,600 3,650 3,600 3,645 3,100
2024/02/15 3,570 3,570 3,490 3,495 3,200
2024/02/14 3,615 3,630 3,510 3,565 3,400
2024/02/13 3,800 3,805 3,515 3,685 8,700
2024/02/09 3,875 3,875 3,760 3,760 2,800
2024/02/08 3,715 3,860 3,650 3,860 13,800
2024/02/07 4,035 4,105 4,020 4,065 3,500
2024/02/06 4,065 4,135 4,055 4,105 1,300
2024/02/05 4,035 4,115 4,015 4,065 4,600
2024/02/02 3,885 4,020 3,865 4,010 5,700
2024/02/01 3,850 3,885 3,850 3,885 800
2024/01/31 3,850 3,875 3,850 3,850 1,100
2024/01/30 3,840 3,840 3,835 3,835 1,700
2024/01/29 3,770 3,945 3,770 3,835 6,700
2024/01/26 3,685 3,750 3,625 3,730 3,400
2024/01/25 3,605 3,700 3,605 3,700 3,300
2024/01/24 3,600 3,670 3,570 3,605 4,200
2024/01/23 3,650 3,715 3,625 3,645 4,900
2024/01/22 3,580 3,640 3,545 3,610 4,000
2024/01/19 3,470 3,560 3,455 3,555 4,300
2024/01/18 3,445 3,485 3,445 3,460 1,200
2024/01/17 3,450 3,495 3,445 3,445 1,500
2024/01/16 3,450 3,500 3,420 3,470 2,500
2024/01/15 3,495 3,500 3,430 3,450 5,900
2024/01/12 3,510 3,510 3,475 3,485 1,300
2024/01/11 3,500 3,530 3,485 3,490 1,600
2024/01/10 3,500 3,515 3,485 3,500 900
2024/01/09 3,515 3,520 3,500 3,510 1,300
2024/01/05 3,540 3,545 3,520 3,520 1,000
2024/01/04 3,460 3,575 3,450 3,530 2,500
2023/12/29 3,525 3,525 3,440 3,480 1,500
2023/12/28 3,610 3,610 3,500 3,500 2,400
2023/12/27 3,570 3,650 3,550 3,580 9,400
2023/12/26 3,540 3,540 3,520 3,520 300
2023/12/25 3,540 3,580 3,495 3,495 600
2023/12/22 3,500 3,540 3,465 3,540 1,800
2023/12/21 3,430 3,550 3,430 3,470 2,700
2023/12/20 3,420 3,480 3,280 3,435 2,700
2023/12/19 3,435 3,595 3,420 3,420 2,900
2023/12/18 3,335 3,450 3,330 3,450 3,500
2023/12/15 3,430 3,510 3,315 3,330 6,000
2023/12/14 3,500 3,575 3,430 3,430 6,200
2023/12/13 3,460 3,485 3,455 3,480 2,800
2023/12/12 3,465 3,495 3,445 3,455 2,400
2023/12/11 3,410 3,445 3,395 3,445 3,700
2023/12/08 3,400 3,400 3,385 3,390 1,200
2023/12/07 3,400 3,400 3,400 3,400 1,000
2023/12/06 3,385 3,405 3,380 3,400 2,700
2023/12/05 3,345 3,350 3,310 3,350 1,000
2023/12/04 3,315 3,355 3,275 3,340 2,100
2023/12/01 3,305 3,305 3,300 3,300 200
2023/11/30 3,260 3,295 3,260 3,275 1,300
2023/11/29 3,265 3,265 3,250 3,260 500
2023/11/28 3,280 3,340 3,255 3,265 1,600
2023/11/27 3,335 3,335 3,260 3,270 1,400
2023/11/24 3,400 3,400 3,335 3,355 1,100

このページの先頭へ