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 |
|---|---|---|---|---|---|
| 2026/06/19 | 862 | 869 | 862 | 862 | 5,100 |
| 2026/06/18 | 869 | 876 | 863 | 874 | 13,200 |
| 2026/06/17 | 885 | 893 | 856 | 890 | 16,800 |
| 2026/06/16 | 913 | 913 | 871 | 889 | 27,000 |
| 2026/06/15 | 912 | 915 | 907 | 913 | 5,300 |
| 2026/06/12 | 923 | 923 | 902 | 907 | 5,500 |
| 2026/06/11 | 935 | 935 | 893 | 908 | 17,200 |
| 2026/06/10 | 932 | 937 | 932 | 935 | 2,000 |
| 2026/06/09 | 948 | 948 | 931 | 931 | 4,500 |
| 2026/06/08 | 941 | 941 | 933 | 935 | 1,200 |
| 2026/06/05 | 958 | 966 | 945 | 945 | 800 |
| 2026/06/04 | 943 | 950 | 933 | 950 | 3,400 |
| 2026/06/03 | 973 | 973 | 935 | 950 | 3,900 |
| 2026/06/02 | 938 | 970 | 925 | 970 | 8,100 |
| 2026/06/01 | 980 | 980 | 940 | 948 | 9,600 |
| 2026/05/29 | 983 | 988 | 971 | 976 | 7,000 |
| 2026/05/28 | 984 | 998 | 973 | 986 | 2,000 |
| 2026/05/27 | 1,001 | 1,001 | 963 | 979 | 12,200 |
| 2026/05/26 | 1,000 | 1,003 | 999 | 1,003 | 500 |
| 2026/05/25 | 1,016 | 1,016 | 998 | 1,000 | 6,200 |
| 2026/05/22 | 1,018 | 1,026 | 1,006 | 1,012 | 4,700 |
| 2026/05/21 | 1,033 | 1,034 | 1,011 | 1,024 | 7,000 |
| 2026/05/20 | 1,064 | 1,064 | 1,016 | 1,037 | 5,200 |
| 2026/05/19 | 1,075 | 1,095 | 1,058 | 1,058 | 10,200 |
| 2026/05/18 | 1,098 | 1,131 | 1,034 | 1,088 | 29,700 |
| 2026/05/15 | 1,068 | 1,098 | 1,058 | 1,094 | 15,100 |
| 2026/05/14 | 1,073 | 1,120 | 1,045 | 1,058 | 44,000 |
| 2026/05/13 | 1,027 | 1,078 | 1,016 | 1,072 | 24,500 |
| 2026/05/12 | 1,002 | 1,040 | 958 | 1,011 | 26,800 |
| 2026/05/11 | 1,020 | 1,020 | 962 | 1,002 | 33,400 |
| 2026/05/08 | 1,033 | 1,059 | 1,014 | 1,039 | 22,200 |
| 2026/05/07 | 1,045 | 1,070 | 1,008 | 1,043 | 17,000 |
| 2026/05/01 | 1,068 | 1,068 | 1,025 | 1,045 | 8,100 |
| 2026/04/30 | 1,092 | 1,097 | 1,060 | 1,062 | 14,700 |
| 2026/04/28 | 1,090 | 1,098 | 1,088 | 1,097 | 4,400 |
| 2026/04/27 | 1,095 | 1,105 | 1,095 | 1,098 | 15,100 |
| 2026/04/24 | 1,089 | 1,097 | 1,089 | 1,095 | 3,200 |
| 2026/04/23 | 1,099 | 1,100 | 1,092 | 1,093 | 14,400 |
| 2026/04/22 | 1,098 | 1,100 | 1,081 | 1,099 | 15,000 |
| 2026/04/21 | 1,085 | 1,110 | 1,085 | 1,102 | 19,600 |
| 2026/04/20 | 1,117 | 1,117 | 1,085 | 1,085 | 18,400 |
| 2026/04/17 | 1,089 | 1,111 | 1,089 | 1,099 | 15,200 |
| 2026/04/16 | 1,104 | 1,106 | 1,081 | 1,087 | 30,300 |
| 2026/04/15 | 1,088 | 1,106 | 1,078 | 1,104 | 14,700 |
| 2026/04/14 | 1,075 | 1,083 | 1,074 | 1,077 | 5,500 |
| 2026/04/13 | 1,066 | 1,070 | 1,062 | 1,068 | 1,700 |
| 2026/04/10 | 1,093 | 1,095 | 1,062 | 1,062 | 11,300 |
| 2026/04/09 | 1,085 | 1,104 | 1,056 | 1,092 | 10,000 |
| 2026/04/08 | 1,043 | 1,092 | 1,042 | 1,089 | 21,200 |
| 2026/04/07 | 1,013 | 1,049 | 1,012 | 1,034 | 8,900 |
| 2026/04/06 | 1,034 | 1,040 | 1,012 | 1,012 | 2,900 |
| 2026/04/03 | 1,045 | 1,045 | 1,026 | 1,026 | 5,300 |
| 2026/03/27 | 5,500 | 5,650 | 5,500 | 5,550 | 2,200 |
| 2026/03/26 | 5,710 | 5,750 | 5,590 | 5,600 | 5,400 |
| 2026/03/25 | 5,630 | 5,650 | 5,570 | 5,610 | 3,900 |
| 2026/03/24 | 5,670 | 5,670 | 5,550 | 5,550 | 600 |
| 2026/03/23 | 5,580 | 5,680 | 5,520 | 5,570 | 2,800 |
| 2026/03/19 | 5,650 | 5,700 | 5,620 | 5,680 | 3,000 |
| 2026/03/18 | 5,640 | 5,670 | 5,600 | 5,640 | 3,100 |
| 2026/03/17 | 5,520 | 5,650 | 5,440 | 5,570 | 3,700 |
| 2026/03/16 | 5,450 | 5,470 | 5,400 | 5,430 | 1,300 |
| 2026/03/13 | 5,440 | 5,500 | 5,380 | 5,430 | 2,600 |
| 2026/03/12 | 5,600 | 5,600 | 5,520 | 5,540 | 1,500 |
| 2026/03/11 | 5,430 | 5,600 | 5,430 | 5,530 | 5,700 |
| 2026/03/10 | 5,430 | 5,630 | 5,430 | 5,490 | 5,100 |
| 2026/03/09 | 5,480 | 5,480 | 5,360 | 5,470 | 1,100 |
| 2026/03/06 | 5,420 | 5,570 | 5,420 | 5,510 | 4,100 |
| 2026/03/05 | 5,360 | 5,510 | 5,360 | 5,450 | 5,800 |
| 2026/03/04 | 5,270 | 5,360 | 5,210 | 5,260 | 2,900 |
| 2026/03/03 | 5,560 | 5,580 | 5,370 | 5,370 | 4,600 |
| 2026/03/02 | 5,390 | 5,680 | 5,380 | 5,550 | 6,700 |
| 2026/02/27 | 5,200 | 5,420 | 5,130 | 5,400 | 7,600 |
| 2026/02/26 | 5,220 | 5,320 | 5,130 | 5,130 | 3,600 |
| 2026/02/25 | 5,100 | 5,240 | 5,080 | 5,160 | 2,800 |
| 2026/02/24 | 5,320 | 5,320 | 5,120 | 5,120 | 3,900 |
| 2026/02/20 | 5,320 | 5,380 | 5,320 | 5,320 | 2,200 |
| 2026/02/19 | 5,180 | 5,470 | 5,180 | 5,330 | 3,200 |
| 2026/02/18 | 5,150 | 5,190 | 5,120 | 5,180 | 5,700 |
| 2026/02/17 | 5,310 | 5,310 | 5,140 | 5,150 | 6,500 |
| 2026/02/16 | 5,680 | 5,680 | 5,410 | 5,410 | 9,700 |
| 2026/02/13 | 5,890 | 5,910 | 5,630 | 5,680 | 5,500 |
| 2026/02/12 | 6,000 | 6,020 | 5,970 | 5,980 | 7,700 |
| 2026/02/10 | 6,240 | 6,240 | 5,990 | 6,000 | 12,900 |
| 2026/02/09 | 6,250 | 6,250 | 6,160 | 6,240 | 14,600 |
| 2026/02/06 | 6,390 | 6,570 | 6,080 | 6,180 | 31,700 |
| 2026/02/05 | 6,580 | 6,800 | 6,580 | 6,790 | 5,200 |
| 2026/02/04 | 6,600 | 6,690 | 6,600 | 6,680 | 8,400 |
| 2026/02/03 | 6,540 | 6,580 | 6,500 | 6,580 | 2,800 |
| 2026/02/02 | 6,460 | 6,570 | 6,460 | 6,540 | 3,500 |
| 2026/01/30 | 6,570 | 6,570 | 6,400 | 6,460 | 3,300 |
| 2026/01/29 | 6,550 | 6,580 | 6,550 | 6,560 | 1,700 |
| 2026/01/28 | 6,520 | 6,640 | 6,520 | 6,620 | 5,400 |
| 2026/01/27 | 6,450 | 6,580 | 6,450 | 6,570 | 6,100 |
| 2026/01/26 | 6,400 | 6,490 | 6,400 | 6,480 | 1,800 |
| 2026/01/23 | 6,400 | 6,460 | 6,390 | 6,400 | 1,200 |
| 2026/01/22 | 6,410 | 6,410 | 6,390 | 6,390 | 4,200 |
| 2026/01/21 | 6,420 | 6,430 | 6,350 | 6,370 | 3,900 |
| 2026/01/20 | 6,470 | 6,480 | 6,380 | 6,440 | 2,300 |
| 2026/01/19 | 6,380 | 6,460 | 6,380 | 6,460 | 700 |
| 2026/01/16 | 6,380 | 6,380 | 6,380 | 6,380 | 1,700 |
| 2026/01/15 | 6,360 | 6,360 | 6,350 | 6,360 | 1,500 |
| 2026/01/14 | 6,370 | 6,370 | 6,340 | 6,350 | 3,700 |
| 2026/01/13 | 6,260 | 6,320 | 6,260 | 6,310 | 8,600 |
| 2026/01/09 | 6,260 | 6,260 | 6,230 | 6,240 | 700 |
| 2026/01/08 | 6,330 | 6,330 | 6,240 | 6,250 | 5,300 |
| 2026/01/07 | 6,380 | 6,380 | 6,380 | 6,380 | 100 |
| 2026/01/06 | 6,330 | 6,360 | 6,300 | 6,360 | 1,700 |
| 2026/01/05 | 6,330 | 6,390 | 6,330 | 6,360 | 2,800 |
| 2025/12/30 | 6,440 | 6,440 | 6,350 | 6,370 | 700 |
| 2025/12/29 | 6,320 | 6,360 | 6,280 | 6,340 | 3,200 |
| 2025/12/26 | 6,420 | 6,430 | 6,350 | 6,350 | 2,300 |
| 2025/12/25 | 6,330 | 6,420 | 6,330 | 6,420 | 1,500 |
| 2025/12/24 | 6,350 | 6,390 | 6,340 | 6,340 | 1,200 |
| 2025/12/23 | 6,320 | 6,390 | 6,320 | 6,370 | 2,000 |
| 2025/12/22 | 6,280 | 6,320 | 6,280 | 6,280 | 2,800 |
| 2025/12/19 | 6,250 | 6,300 | 6,170 | 6,280 | 3,100 |
| 2025/12/18 | 5,870 | 6,250 | 5,870 | 6,250 | 3,800 |
| 2025/12/17 | 6,370 | 6,370 | 5,630 | 5,800 | 16,700 |
| 2025/12/16 | 6,210 | 6,270 | 6,210 | 6,270 | 2,600 |
| 2025/12/15 | 6,250 | 6,270 | 6,200 | 6,230 | 2,200 |
| 2025/12/12 | 6,240 | 6,240 | 6,190 | 6,200 | 1,900 |
| 2025/12/11 | 6,100 | 6,170 | 6,040 | 6,140 | 3,500 |
| 2025/12/10 | 6,100 | 6,130 | 6,000 | 6,060 | 3,500 |
| 2025/12/09 | 5,950 | 6,200 | 5,950 | 6,070 | 2,700 |
| 2025/12/08 | 6,320 | 6,330 | 5,880 | 5,940 | 3,500 |
| 2025/12/05 | 6,460 | 6,460 | 6,380 | 6,390 | 1,300 |
| 2025/12/04 | 6,330 | 6,470 | 6,330 | 6,460 | 2,900 |
| 2025/12/03 | 6,250 | 6,360 | 6,200 | 6,330 | 2,300 |
| 2025/12/02 | 6,160 | 6,280 | 6,160 | 6,230 | 2,100 |
| 2025/12/01 | 6,280 | 6,280 | 6,200 | 6,220 | 2,400 |
| 2025/11/28 | 6,090 | 6,280 | 6,090 | 6,240 | 2,600 |
| 2025/11/27 | 5,990 | 6,080 | 5,950 | 6,080 | 2,500 |
| 2025/11/26 | 5,920 | 5,980 | 5,870 | 5,980 | 1,300 |
| 2025/11/25 | 5,750 | 5,890 | 5,680 | 5,890 | 2,400 |
| 2025/11/21 | 5,810 | 5,850 | 5,810 | 5,820 | 2,700 |
| 2025/11/20 | 5,740 | 5,780 | 5,680 | 5,760 | 2,300 |
| 2025/11/19 | 5,670 | 5,700 | 5,640 | 5,680 | 1,200 |
| 2025/11/18 | 5,730 | 5,730 | 5,610 | 5,670 | 3,400 |
| 2025/11/17 | 5,610 | 5,730 | 5,610 | 5,730 | 2,700 |
| 2025/11/14 | 5,600 | 5,600 | 5,580 | 5,580 | 3,000 |
| 2025/11/13 | 5,550 | 5,660 | 5,540 | 5,650 | 4,900 |
| 2025/11/12 | 5,550 | 5,570 | 5,540 | 5,570 | 2,000 |
| 2025/11/11 | 5,520 | 5,560 | 5,520 | 5,550 | 4,700 |
| 2025/11/10 | 5,480 | 5,550 | 5,460 | 5,520 | 3,700 |
| 2025/11/07 | 5,620 | 5,700 | 5,450 | 5,450 | 9,600 |
| 2025/11/06 | 5,590 | 5,610 | 5,500 | 5,610 | 3,000 |
| 2025/11/05 | 5,500 | 5,500 | 5,420 | 5,500 | 1,700 |
| 2025/11/04 | 5,450 | 5,540 | 5,390 | 5,500 | 1,800 |
| 2025/10/31 | 5,670 | 5,670 | 5,480 | 5,480 | 1,800 |
| 2025/10/30 | 5,660 | 5,660 | 5,640 | 5,640 | 500 |
| 2025/10/29 | 5,800 | 5,800 | 5,640 | 5,660 | 900 |
| 2025/10/28 | 5,820 | 5,820 | 5,700 | 5,800 | 5,600 |
| 2025/10/27 | 5,820 | 5,850 | 5,820 | 5,840 | 1,800 |
| 2025/10/24 | 5,930 | 6,060 | 5,800 | 6,020 | 1,500 |
| 2025/10/23 | 6,190 | 6,190 | 6,100 | 6,100 | 1,200 |
| 2025/10/22 | 6,200 | 6,210 | 6,180 | 6,210 | 800 |
| 2025/10/21 | 6,120 | 6,280 | 6,120 | 6,250 | 2,900 |
| 2025/10/20 | 6,220 | 6,240 | 6,210 | 6,220 | 400 |
| 2025/10/17 | 6,300 | 6,300 | 6,210 | 6,220 | 1,900 |
| 2025/10/16 | 6,250 | 6,340 | 6,250 | 6,340 | 600 |
| 2025/10/15 | 6,220 | 6,250 | 6,220 | 6,250 | 400 |
| 2025/10/14 | 6,280 | 6,290 | 6,210 | 6,220 | 900 |
| 2025/10/10 | 6,400 | 6,400 | 6,340 | 6,380 | 1,000 |
| 2025/10/09 | 6,270 | 6,350 | 6,270 | 6,300 | 2,100 |
| 2025/10/08 | 6,340 | 6,400 | 6,340 | 6,370 | 1,500 |
| 2025/10/07 | 6,370 | 6,390 | 6,370 | 6,390 | 1,300 |
| 2025/10/06 | 6,260 | 6,410 | 6,220 | 6,270 | 1,400 |
| 2025/10/03 | 6,340 | 6,340 | 6,190 | 6,260 | 2,300 |
| 2025/10/02 | 6,320 | 6,320 | 6,300 | 6,310 | 1,700 |
| 2025/10/01 | 6,320 | 6,340 | 6,300 | 6,300 | 1,700 |
| 2025/09/30 | 6,330 | 6,340 | 6,300 | 6,340 | 600 |
| 2025/09/29 | 6,300 | 6,320 | 6,260 | 6,260 | 1,500 |
| 2025/09/26 | 6,330 | 6,360 | 6,300 | 6,360 | 2,700 |
| 2025/09/25 | 6,440 | 6,440 | 6,330 | 6,340 | 1,000 |
| 2025/09/24 | 6,660 | 6,660 | 6,450 | 6,450 | 2,000 |
| 2025/09/22 | 6,470 | 6,740 | 6,470 | 6,740 | 2,900 |
| 2025/09/19 | 6,540 | 6,550 | 6,360 | 6,480 | 2,400 |
| 2025/09/18 | 6,330 | 6,530 | 6,330 | 6,530 | 2,100 |
| 2025/09/17 | 6,240 | 6,330 | 6,140 | 6,330 | 2,500 |
| 2025/09/16 | 6,100 | 6,240 | 6,100 | 6,240 | 1,500 |
| 2025/09/12 | 6,250 | 6,250 | 5,910 | 6,090 | 2,400 |
| 2025/09/11 | 6,150 | 6,280 | 6,130 | 6,280 | 800 |
| 2025/09/10 | 6,380 | 6,380 | 6,150 | 6,180 | 2,100 |
| 2025/09/09 | 6,640 | 6,640 | 6,320 | 6,430 | 5,800 |
| 2025/09/08 | 6,370 | 6,690 | 6,370 | 6,690 | 3,300 |
| 2025/09/05 | 6,270 | 6,410 | 6,200 | 6,360 | 4,800 |
| 2025/09/04 | 5,990 | 6,270 | 5,990 | 6,270 | 5,000 |
| 2025/09/03 | 5,900 | 5,990 | 5,900 | 5,990 | 1,400 |
| 2025/09/02 | 5,920 | 5,980 | 5,870 | 5,870 | 2,100 |
| 2025/09/01 | 5,860 | 5,910 | 5,830 | 5,910 | 1,000 |
| 2025/08/29 | 5,730 | 5,880 | 5,700 | 5,830 | 2,200 |
| 2025/08/28 | 5,710 | 5,750 | 5,710 | 5,750 | 700 |
| 2025/08/27 | 5,700 | 5,700 | 5,700 | 5,700 | 400 |
| 2025/08/26 | 5,600 | 5,700 | 5,590 | 5,700 | 1,100 |
| 2025/08/25 | 5,660 | 5,700 | 5,560 | 5,700 | 900 |
| 2025/08/22 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2025/08/21 | 5,540 | 5,690 | 5,540 | 5,590 | 1,100 |
| 2025/08/20 | 5,650 | 5,650 | 5,640 | 5,640 | 200 |
| 2025/08/19 | 5,490 | 5,650 | 5,490 | 5,650 | 1,800 |
| 2025/08/18 | 5,500 | 5,600 | 5,450 | 5,450 | 1,000 |