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
2013/12/30 782 800 782 800 6,900
2013/12/27 782 785 780 780 3,700
2013/12/26 778 778 776 776 1,200
2013/12/25 772 789 770 771 4,600
2013/12/24 769 778 769 770 5,800
2013/12/20 772 775 763 767 7,400
2013/12/19 775 778 773 774 5,400
2013/12/18 779 779 774 777 5,500
2013/12/17 785 789 774 778 4,100
2013/12/16 802 802 777 781 13,600
2013/12/13 812 812 796 801 5,800
2013/12/12 808 845 795 807 33,300
2013/12/11 800 813 782 813 18,000
2013/12/10 796 800 782 798 11,500
2013/12/09 790 790 780 786 6,100
2013/12/06 777 780 777 780 1,700
2013/12/05 779 783 777 777 1,600
2013/12/04 780 785 779 779 2,200
2013/12/03 785 790 780 780 5,100
2013/12/02 779 780 776 780 1,800
2013/11/29 787 787 777 779 2,200
2013/11/28 791 796 778 780 9,900
2013/11/27 804 805 793 793 3,800
2013/11/26 794 805 793 800 900
2013/11/25 802 804 793 794 2,100
2013/11/22 809 810 791 794 8,100
2013/11/21 803 850 788 809 35,800
2013/11/20 790 794 784 784 4,000
2013/11/19 781 785 781 782 1,500
2013/11/18 780 785 779 781 1,600
2013/11/15 778 786 778 778 600
2013/11/14 773 783 773 776 2,200
2013/11/13 768 774 766 773 1,600
2013/11/12 761 774 761 772 5,200
2013/11/11 783 789 776 776 3,700
2013/11/08 783 802 781 785 5,300
2013/11/07 804 804 783 783 1,500
2013/11/06 774 780 774 780 2,400
2013/11/05 778 778 774 775 1,800
2013/11/01 790 790 778 778 5,200
2013/10/31 798 798 782 790 5,600
2013/10/30 790 840 790 807 14,000
2013/10/29 790 790 782 788 2,600
2013/10/28 786 799 781 790 4,900
2013/10/25 793 797 777 780 10,300
2013/10/24 796 805 788 792 7,800
2013/10/23 832 848 788 800 26,500
2013/10/22 898 898 820 831 37,200
2013/10/21 932 932 831 884 121,500
2013/10/18 780 782 780 782 3,400
2013/10/17 780 780 771 780 3,700
2013/10/16 788 788 768 782 8,900
2013/10/15 795 795 788 788 2,200
2013/10/11 794 795 786 795 3,500
2013/10/10 778 794 778 793 3,000
2013/10/09 771 779 771 776 1,000
2013/10/08 775 790 775 789 1,800
2013/10/07 780 788 777 788 2,000
2013/10/04 786 786 776 779 4,400
2013/10/03 786 787 786 786 1,300
2013/10/02 799 799 781 794 4,200
2013/10/01 799 799 782 785 4,600
2013/09/30 796 809 775 804 5,200
2013/09/27 808 813 801 805 3,900
2013/09/26 804 804 791 796 9,700
2013/09/26 1 -> 100.00 分割
2013/09/25 82,500 82,800 81,400 81,400 264
2013/09/24 82,800 83,000 82,500 82,800 82
2013/09/20 82,700 83,300 82,700 83,300 19
2013/09/19 82,000 83,000 82,000 82,700 55
2013/09/18 81,600 83,000 81,600 81,800 35
2013/09/17 84,500 85,300 79,000 81,400 171
2013/09/13 83,700 85,000 83,700 84,500 43
2013/09/12 84,800 85,400 84,000 85,200 31
2013/09/11 83,200 87,000 83,200 85,500 110
2013/09/10 82,300 84,800 82,300 83,200 64
2013/09/09 80,800 80,900 80,200 80,800 45
2013/09/06 86,300 86,300 77,100 80,200 198
2013/09/05 82,900 96,100 82,900 86,100 816
2013/09/04 79,200 84,000 79,200 81,500 87
2013/09/03 77,800 79,800 77,800 78,400 36
2013/09/02 76,900 78,600 76,900 77,800 17
2013/08/30 77,400 78,100 76,600 77,500 16
2013/08/29 77,900 77,900 77,000 77,500 22
2013/08/28 79,000 79,000 77,000 77,500 45
2013/08/27 80,000 80,000 79,200 79,800 6
2013/08/26 79,900 79,900 78,700 79,700 27
2013/08/23 80,800 80,800 78,800 79,900 20
2013/08/22 81,000 81,000 80,000 80,800 18
2013/08/21 82,000 82,000 81,000 81,000 36
2013/08/20 84,100 84,100 82,000 82,000 45
2013/08/19 82,700 85,300 82,000 85,000 109
2013/08/16 81,600 83,800 81,200 82,600 63
2013/08/15 80,500 82,300 80,300 82,300 73
2013/08/14 79,700 81,100 78,900 80,300 61
2013/08/13 78,500 79,700 78,500 79,700 16
2013/08/12 80,000 80,000 78,200 78,200 25
2013/08/09 79,900 79,900 78,900 79,700 84
2013/08/08 79,500 80,000 78,700 79,900 44
2013/08/07 78,100 79,500 78,000 79,500 24
2013/08/06 77,900 79,000 77,400 78,100 24
2013/08/05 77,500 79,000 77,200 77,200 15
2013/08/02 78,000 78,300 77,500 77,500 14
2013/08/01 76,700 78,000 76,400 77,800 31
2013/07/31 76,000 77,000 76,000 76,700 19
2013/07/30 75,000 76,800 75,000 76,000 15
2013/07/29 76,100 76,500 75,000 76,400 20
2013/07/26 76,200 77,000 76,200 76,200 4
2013/07/25 76,800 76,800 76,000 76,600 6
2013/07/24 76,200 76,200 76,000 76,000 8
2013/07/23 75,600 76,200 75,600 76,200 11
2013/07/22 77,900 77,900 76,000 76,500 28
2013/07/19 77,200 78,000 76,100 77,700 93
2013/07/18 74,800 75,000 74,600 75,000 44
2013/07/17 74,500 74,600 74,100 74,600 22
2013/07/16 73,300 74,000 73,300 74,000 10
2013/07/12 73,200 73,500 73,100 73,200 9
2013/07/11 73,000 73,000 72,900 73,000 12
2013/07/10 74,000 74,000 72,600 72,700 21
2013/07/09 73,900 73,900 72,800 72,800 12
2013/07/08 73,400 73,500 72,800 73,400 18
2013/07/05 72,800 72,800 72,500 72,800 10
2013/07/04 72,800 72,800 71,600 72,400 14
2013/07/03 71,500 71,900 71,400 71,400 10
2013/07/02 72,000 72,000 71,200 71,200 14
2013/07/01 69,900 71,000 69,900 71,000 23
2013/06/28 66,900 69,500 66,900 69,500 21
2013/06/27 67,200 67,200 66,100 66,100 19
2013/06/26 68,500 69,400 67,100 67,700 18
2013/06/25 68,400 69,000 67,500 67,500 34
2013/06/24 68,000 68,000 67,500 67,500 9
2013/06/21 66,500 67,500 66,500 67,500 5
2013/06/20 66,900 67,100 66,800 67,100 26
2013/06/19 67,200 67,200 66,900 66,900 5
2013/06/18 67,500 67,500 67,000 67,000 11
2013/06/17 66,400 67,000 66,400 67,000 16
2013/06/14 66,100 67,000 66,100 66,400 15
2013/06/13 64,800 66,000 64,100 66,000 14
2013/06/12 65,100 66,100 63,200 65,000 34
2013/06/11 66,200 68,200 66,200 66,200 17
2013/06/10 64,500 67,900 63,800 67,900 52
2013/06/07 68,200 68,400 59,000 62,000 121
2013/06/06 70,200 70,300 68,500 68,500 26
2013/06/05 70,800 71,200 70,800 71,000 7
2013/06/04 72,000 72,000 70,800 72,000 39
2013/06/03 74,500 75,500 72,000 72,000 18
2013/05/31 75,800 76,000 74,000 75,500 19
2013/05/30 74,900 76,000 73,300 73,500 29
2013/05/29 74,000 74,500 74,000 74,500 18
2013/05/28 72,900 72,900 71,500 72,700 15
2013/05/27 72,000 72,000 71,400 71,400 14
2013/05/24 72,000 73,900 72,000 72,000 40
2013/05/23 77,400 77,400 70,800 71,100 112
2013/05/22 78,700 78,700 76,500 78,000 18
2013/05/21 79,000 79,500 78,600 79,000 33
2013/05/20 77,900 78,600 77,500 78,600 41
2013/05/17 73,000 77,500 73,000 77,500 25
2013/05/16 77,300 77,400 72,500 72,500 70
2013/05/15 81,500 81,500 75,000 78,000 90
2013/05/14 81,400 81,500 80,200 81,500 80
2013/05/13 81,300 81,800 80,000 81,600 172
2013/05/10 82,100 82,200 80,500 82,000 56
2013/05/09 84,000 84,000 81,400 82,000 106
2013/05/08 82,400 84,500 81,500 83,600 103
2013/05/07 81,400 83,900 80,500 83,900 142
2013/05/02 79,800 80,400 79,700 79,900 39
2013/05/01 80,100 82,000 79,700 80,400 47
2013/04/30 79,600 80,100 79,100 80,100 53
2013/04/26 79,900 80,900 79,600 79,900 74
2013/04/25 79,800 82,500 78,000 80,900 178
2013/04/24 79,100 79,500 78,500 79,500 71
2013/04/23 79,500 81,000 78,000 79,900 164
2013/04/22 79,800 81,000 77,500 81,000 311
2013/04/19 82,500 85,000 78,700 78,700 1,165
2013/04/18 88,500 88,500 88,500 88,500 221
2013/04/17 73,500 73,500 73,500 73,500 85
2013/04/16 63,900 63,900 63,500 63,500 63
2013/04/15 64,000 64,900 63,500 63,600 39
2013/04/12 63,400 64,900 63,000 63,400 49
2013/04/11 64,100 64,100 62,300 63,500 147
2013/04/10 66,500 66,500 64,100 64,100 37
2013/04/09 68,700 69,700 65,500 65,500 62
2013/04/08 62,100 67,000 62,100 67,000 145
2013/04/05 61,300 63,300 61,300 62,100 48
2013/04/04 60,700 61,700 60,700 61,000 13
2013/04/03 62,800 62,800 60,000 61,200 33
2013/04/02 61,500 61,500 59,800 61,000 34
2013/04/01 64,900 65,000 62,000 62,000 46
2013/03/29 65,000 65,000 64,000 64,700 15
2013/03/28 65,700 66,100 65,000 65,000 24
2013/03/27 65,000 65,000 63,600 64,800 17
2013/03/26 65,700 65,700 64,100 64,500 61
2013/03/25 66,000 66,000 64,000 65,500 27
2013/03/22 64,600 64,600 63,000 63,300 43
2013/03/21 62,300 64,600 62,100 64,600 72
2013/03/19 62,300 62,400 62,100 62,300 61
2013/03/18 62,200 62,300 62,100 62,300 32
2013/03/15 62,000 62,800 62,000 62,800 8
2013/03/14 61,100 62,000 61,100 61,700 23
2013/03/13 61,200 61,500 61,100 61,500 24
2013/03/12 63,000 63,000 61,900 61,900 22
2013/03/11 61,700 63,000 61,600 62,000 53
2013/03/08 62,500 63,300 61,700 61,700 34
2013/03/07 63,500 63,700 61,800 62,500 39
2013/03/06 64,200 65,000 61,400 63,000 76
2013/03/05 58,800 62,400 58,800 62,400 93
2013/03/04 58,000 59,300 58,000 58,700 63
2013/03/01 57,500 58,000 57,300 57,900 44
2013/02/28 56,700 57,300 56,700 57,300 13
2013/02/27 57,600 57,600 56,500 57,600 42
2013/02/26 56,500 57,700 56,500 57,500 36
2013/02/25 57,100 57,500 56,500 56,500 56
2013/02/22 56,800 57,000 56,600 56,600 9
2013/02/21 56,800 57,200 56,700 57,200 21
2013/02/20 56,800 56,800 55,500 56,700 32
2013/02/19 56,100 56,100 56,000 56,000 16
2013/02/18 57,000 57,000 56,600 57,000 26
2013/02/15 56,500 56,600 55,800 56,600 19
2013/02/14 56,600 56,600 56,000 56,600 17
2013/02/13 57,000 57,000 56,500 56,500 35
2013/02/12 56,800 57,000 56,800 56,900 34
2013/02/08 56,500 56,500 56,100 56,200 25
2013/02/07 57,000 57,000 56,500 56,500 19
2013/02/06 57,300 57,500 57,100 57,100 16
2013/02/05 57,200 57,300 57,000 57,200 30
2013/02/04 56,700 57,300 56,600 57,300 44
2013/02/01 56,000 56,700 55,700 56,600 41
2013/01/31 55,900 56,000 55,800 55,800 5
2013/01/30 57,000 57,000 55,700 55,900 43
2013/01/29 56,500 57,000 56,500 57,000 17
2013/01/28 56,000 56,800 55,500 56,600 33
2013/01/25 55,400 56,000 55,000 55,500 27
2013/01/24 55,500 55,500 54,800 55,000 22
2013/01/23 54,700 55,500 54,700 55,500 16
2013/01/22 55,500 56,000 55,000 55,000 18
2013/01/21 55,300 55,700 54,000 55,300 61
2013/01/18 55,500 56,100 55,500 55,700 31
2013/01/17 56,100 56,100 55,500 55,500 14
2013/01/16 56,100 56,100 56,000 56,000 9
2013/01/15 57,000 57,000 55,900 56,800 82
2013/01/11 55,100 57,000 55,100 57,000 33
2013/01/10 55,200 55,500 55,000 55,100 8
2013/01/09 54,900 55,200 54,900 55,200 8
2013/01/08 54,900 55,000 54,500 55,000 30
2013/01/07 54,500 54,900 53,400 54,900 35
2013/01/04 54,300 54,400 53,200 53,600 43

このページの先頭へ