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
2017/12/29 2,799 2,800 2,732 2,766 19,300
2017/12/28 2,718 2,790 2,715 2,768 18,500
2017/12/27 2,649 2,720 2,649 2,711 8,400
2017/12/26 2,550 2,651 2,549 2,623 9,700
2017/12/25 2,501 2,552 2,501 2,550 8,300
2017/12/22 2,491 2,497 2,457 2,497 2,700
2017/12/21 2,451 2,485 2,430 2,485 3,300
2017/12/20 2,469 2,480 2,441 2,474 2,000
2017/12/19 2,474 2,479 2,450 2,465 2,300
2017/12/18 2,498 2,498 2,470 2,470 4,700
2017/12/15 2,470 2,476 2,417 2,470 3,500
2017/12/14 2,453 2,480 2,400 2,467 4,100
2017/12/13 2,387 2,488 2,387 2,453 11,000
2017/12/12 2,342 2,400 2,342 2,387 6,500
2017/12/11 2,280 2,346 2,280 2,336 2,800
2017/12/08 2,281 2,285 2,260 2,280 2,700
2017/12/07 2,242 2,295 2,238 2,289 4,000
2017/12/06 2,281 2,281 2,241 2,241 4,100
2017/12/05 2,315 2,315 2,241 2,299 3,700
2017/12/04 2,321 2,332 2,307 2,317 3,400
2017/12/01 2,323 2,354 2,321 2,333 3,300
2017/11/30 2,344 2,360 2,328 2,358 6,300
2017/11/29 2,298 2,353 2,278 2,344 14,900
2017/11/28 2,250 2,280 2,240 2,280 4,900
2017/11/27 2,255 2,259 2,244 2,252 1,600
2017/11/24 2,289 2,290 2,243 2,255 5,300
2017/11/22 2,219 2,300 2,217 2,261 13,500
2017/11/21 2,188 2,215 2,168 2,215 6,100
2017/11/20 2,197 2,214 2,187 2,190 4,200
2017/11/17 2,177 2,197 2,170 2,197 3,000
2017/11/16 2,081 2,177 2,066 2,177 9,200
2017/11/15 2,143 2,145 2,087 2,098 5,100
2017/11/14 2,123 2,146 2,113 2,143 5,700
2017/11/13 2,200 2,201 2,145 2,145 9,700
2017/11/10 2,215 2,215 2,150 2,163 11,800
2017/11/09 2,181 2,261 2,180 2,217 40,900
2017/11/08 2,088 2,170 2,065 2,162 32,500
2017/11/07 2,088 2,092 2,070 2,082 7,700
2017/11/06 2,100 2,108 2,087 2,088 7,100
2017/11/02 2,084 2,088 2,054 2,088 4,000
2017/11/01 2,086 2,098 2,056 2,098 7,700
2017/10/31 2,052 2,080 2,051 2,080 3,200
2017/10/30 2,060 2,070 2,036 2,070 7,400
2017/10/27 2,043 2,068 2,028 2,061 20,400
2017/10/26 2,022 2,043 2,006 2,043 11,800
2017/10/25 2,094 2,094 2,043 2,043 16,300
2017/10/24 2,087 2,093 2,065 2,080 13,200
2017/10/23 2,043 2,097 1,987 2,068 20,300
2017/10/20 1,971 2,048 1,971 2,043 27,000
2017/10/19 1,960 2,008 1,957 1,990 43,100
2017/10/18 2,199 2,200 1,955 1,985 235,300
2017/10/17 1,793 1,805 1,789 1,804 1,800
2017/10/16 1,798 1,810 1,791 1,805 6,800
2017/10/13 1,800 1,800 1,790 1,800 3,100
2017/10/12 1,800 1,800 1,785 1,799 1,800
2017/10/11 1,801 1,801 1,786 1,800 2,100
2017/10/10 1,802 1,803 1,788 1,798 4,700
2017/10/06 1,790 1,798 1,763 1,798 1,400
2017/10/05 1,802 1,802 1,775 1,790 2,600
2017/10/04 1,806 1,806 1,792 1,802 1,700
2017/10/03 1,800 1,810 1,795 1,807 3,800
2017/10/02 1,796 1,800 1,791 1,800 6,900
2017/09/29 1,776 1,796 1,770 1,796 2,500
2017/09/28 1,751 1,774 1,749 1,774 6,300
2017/09/27 1,742 1,769 1,719 1,754 10,500
2017/09/26 1,788 1,802 1,767 1,776 15,800
2017/09/25 1,795 1,809 1,790 1,801 7,900
2017/09/22 1,826 1,826 1,793 1,793 19,900
2017/09/21 1,810 1,819 1,806 1,815 4,100
2017/09/20 1,809 1,820 1,804 1,813 5,900
2017/09/19 1,786 1,810 1,786 1,809 8,700
2017/09/15 1,781 1,788 1,769 1,786 5,600
2017/09/14 1,769 1,798 1,757 1,769 19,800
2017/09/13 1,757 1,768 1,757 1,768 4,400
2017/09/12 1,760 1,778 1,757 1,757 9,600
2017/09/11 1,726 1,763 1,726 1,757 4,300
2017/09/08 1,718 1,758 1,718 1,728 3,400
2017/09/07 1,711 1,720 1,711 1,718 2,500
2017/09/06 1,713 1,720 1,700 1,710 4,900
2017/09/05 1,758 1,758 1,720 1,726 9,100
2017/09/04 1,740 1,753 1,740 1,752 3,800
2017/09/01 1,743 1,760 1,742 1,752 3,700
2017/08/31 1,748 1,769 1,738 1,742 12,700
2017/08/30 1,720 1,730 1,718 1,730 2,900
2017/08/29 1,728 1,730 1,716 1,720 4,800
2017/08/28 1,708 1,723 1,706 1,718 6,000
2017/08/25 1,706 1,709 1,682 1,708 3,300
2017/08/24 1,700 1,700 1,681 1,695 3,200
2017/08/23 1,679 1,692 1,664 1,692 5,200
2017/08/22 1,672 1,672 1,663 1,671 1,600
2017/08/21 1,667 1,672 1,664 1,672 2,200
2017/08/18 1,665 1,665 1,640 1,653 3,700
2017/08/17 1,630 1,680 1,630 1,680 7,200
2017/08/16 1,626 1,634 1,626 1,630 3,900
2017/08/15 1,610 1,626 1,610 1,626 2,500
2017/08/14 1,612 1,619 1,604 1,608 2,900
2017/08/10 1,617 1,622 1,617 1,622 1,300
2017/08/09 1,612 1,619 1,600 1,617 6,700
2017/08/08 1,589 1,599 1,586 1,587 3,600
2017/08/07 1,600 1,604 1,580 1,598 2,700
2017/08/04 1,589 1,600 1,582 1,599 4,600
2017/08/03 1,600 1,600 1,590 1,599 1,000
2017/08/02 1,595 1,609 1,583 1,601 3,900
2017/08/01 1,607 1,610 1,595 1,595 3,100
2017/07/31 1,604 1,615 1,595 1,595 1,400
2017/07/28 1,622 1,627 1,604 1,604 4,600
2017/07/27 1,620 1,622 1,620 1,622 1,000
2017/07/26 1,630 1,630 1,620 1,621 1,900
2017/07/25 1,626 1,630 1,621 1,629 2,800
2017/07/24 1,620 1,629 1,620 1,628 2,500
2017/07/21 1,615 1,620 1,612 1,620 3,300
2017/07/20 1,596 1,615 1,590 1,615 9,700
2017/07/19 1,596 1,596 1,596 1,596 500
2017/07/18 1,596 1,598 1,579 1,596 4,000
2017/07/14 1,595 1,596 1,586 1,596 1,800
2017/07/13 1,595 1,596 1,588 1,595 1,100
2017/07/12 1,591 1,592 1,589 1,592 1,000
2017/07/11 1,587 1,591 1,587 1,591 2,100
2017/07/10 1,581 1,587 1,581 1,587 1,000
2017/07/07 1,588 1,590 1,578 1,580 2,700
2017/07/06 1,592 1,592 1,580 1,585 1,600
2017/07/05 1,580 1,592 1,578 1,592 2,900
2017/07/04 1,582 1,592 1,581 1,581 1,800
2017/07/03 1,583 1,586 1,582 1,582 1,900
2017/06/30 1,593 1,593 1,582 1,585 2,100
2017/06/29 1,590 1,594 1,581 1,594 2,100
2017/06/28 1,586 1,589 1,583 1,589 2,100
2017/06/27 1,581 1,589 1,581 1,582 2,600
2017/06/26 1,573 1,583 1,571 1,581 2,900
2017/06/23 1,585 1,585 1,570 1,579 2,100
2017/06/22 1,585 1,585 1,574 1,582 2,100
2017/06/21 1,580 1,581 1,575 1,580 1,400
2017/06/20 1,589 1,589 1,565 1,574 5,700
2017/06/19 1,550 1,573 1,550 1,560 9,500
2017/06/16 1,541 1,548 1,541 1,546 1,100
2017/06/15 1,539 1,540 1,538 1,539 2,100
2017/06/14 1,538 1,548 1,538 1,538 1,200
2017/06/13 1,545 1,548 1,530 1,538 4,000
2017/06/12 1,531 1,541 1,529 1,541 2,900
2017/06/09 1,528 1,536 1,528 1,531 2,800
2017/06/08 1,515 1,540 1,513 1,525 12,300
2017/06/07 1,500 1,515 1,500 1,515 3,200
2017/06/06 1,507 1,508 1,497 1,497 1,800
2017/06/05 1,497 1,500 1,490 1,500 3,400
2017/06/02 1,483 1,495 1,483 1,495 3,700
2017/06/01 1,494 1,494 1,476 1,489 2,200
2017/05/31 1,477 1,487 1,477 1,487 1,000
2017/05/30 1,487 1,487 1,487 1,487 400
2017/05/29 1,494 1,494 1,486 1,487 3,000
2017/05/26 1,494 1,494 1,484 1,494 1,200
2017/05/25 1,492 1,494 1,492 1,494 2,000
2017/05/24 1,475 1,491 1,475 1,485 3,100
2017/05/23 1,486 1,486 1,474 1,474 1,800
2017/05/22 1,486 1,488 1,474 1,486 1,400
2017/05/19 1,471 1,486 1,471 1,486 3,400
2017/05/18 1,471 1,471 1,455 1,469 4,300
2017/05/17 1,478 1,489 1,470 1,475 3,800
2017/05/16 1,465 1,484 1,465 1,484 8,600
2017/05/15 1,462 1,465 1,454 1,465 3,100
2017/05/12 1,463 1,464 1,455 1,462 4,400
2017/05/11 1,464 1,465 1,449 1,455 5,200
2017/05/10 1,435 1,465 1,435 1,464 21,400
2017/05/09 1,417 1,422 1,413 1,420 1,100
2017/05/08 1,418 1,422 1,410 1,410 4,600
2017/05/02 1,419 1,419 1,409 1,412 700
2017/05/01 1,411 1,411 1,394 1,410 1,900
2017/04/28 1,402 1,410 1,390 1,390 3,100
2017/04/27 1,400 1,400 1,395 1,400 900
2017/04/26 1,398 1,399 1,398 1,399 700
2017/04/25 1,399 1,399 1,395 1,395 700
2017/04/24 1,392 1,398 1,387 1,387 2,200
2017/04/21 1,390 1,390 1,390 1,390 500
2017/04/20 1,390 1,390 1,390 1,390 400
2017/04/19 1,368 1,373 1,368 1,373 800
2017/04/18 1,367 1,384 1,366 1,367 1,800
2017/04/17 1,364 1,366 1,364 1,366 800
2017/04/14 1,364 1,364 1,364 1,364 200
2017/04/13 1,362 1,364 1,361 1,364 1,000
2017/04/12 1,384 1,384 1,366 1,366 3,100
2017/04/11 1,375 1,398 1,369 1,397 1,900
2017/04/10 1,400 1,400 1,380 1,380 1,300
2017/04/07 1,364 1,380 1,364 1,380 1,100
2017/04/06 1,378 1,378 1,364 1,364 3,000
2017/04/05 1,377 1,398 1,377 1,378 300
2017/04/04 1,390 1,390 1,377 1,377 2,900
2017/04/03 1,400 1,418 1,400 1,414 1,100
2017/03/31 1,403 1,403 1,390 1,390 2,600
2017/03/30 1,406 1,411 1,401 1,401 3,000
2017/03/29 1,424 1,424 1,401 1,406 3,000
2017/03/28 1,425 1,438 1,425 1,430 1,700
2017/03/27 1,427 1,433 1,427 1,431 1,600
2017/03/24 1,430 1,431 1,423 1,431 1,500
2017/03/23 1,421 1,430 1,421 1,424 2,000
2017/03/22 1,422 1,429 1,421 1,426 2,500
2017/03/21 1,430 1,431 1,422 1,429 5,100
2017/03/17 1,421 1,434 1,421 1,430 5,200
2017/03/16 1,422 1,430 1,422 1,430 800
2017/03/15 1,430 1,433 1,423 1,423 4,500
2017/03/14 1,430 1,430 1,429 1,430 600
2017/03/13 1,430 1,434 1,430 1,431 1,200
2017/03/10 1,431 1,433 1,428 1,428 3,500
2017/03/09 1,434 1,434 1,430 1,434 800
2017/03/08 1,430 1,430 1,429 1,429 900
2017/03/07 1,434 1,434 1,429 1,431 300
2017/03/06 1,434 1,434 1,426 1,429 2,100
2017/03/03 1,440 1,440 1,425 1,425 3,900
2017/03/02 1,436 1,440 1,434 1,440 3,000
2017/03/01 1,430 1,433 1,425 1,433 2,300
2017/02/28 1,417 1,428 1,417 1,425 2,200
2017/02/27 1,427 1,429 1,422 1,427 4,600
2017/02/24 1,411 1,421 1,411 1,421 1,200
2017/02/23 1,415 1,415 1,414 1,415 1,900
2017/02/22 1,411 1,415 1,405 1,412 1,700
2017/02/21 1,414 1,417 1,407 1,411 2,000
2017/02/20 1,415 1,416 1,405 1,407 2,700
2017/02/17 1,412 1,415 1,403 1,407 2,500
2017/02/16 1,409 1,412 1,405 1,411 1,200
2017/02/15 1,410 1,410 1,400 1,403 1,800
2017/02/14 1,405 1,408 1,403 1,404 1,600
2017/02/13 1,400 1,405 1,400 1,405 1,600
2017/02/10 1,394 1,400 1,392 1,396 1,500
2017/02/09 1,390 1,405 1,390 1,405 2,700
2017/02/08 1,398 1,415 1,395 1,395 3,200
2017/02/07 1,403 1,417 1,399 1,403 3,100
2017/02/06 1,401 1,405 1,400 1,403 2,700
2017/02/03 1,395 1,413 1,394 1,401 2,400
2017/02/02 1,401 1,420 1,393 1,398 5,400
2017/02/01 1,398 1,398 1,380 1,388 3,700
2017/01/31 1,405 1,405 1,381 1,389 5,200
2017/01/30 1,405 1,406 1,400 1,403 2,900
2017/01/27 1,389 1,400 1,383 1,400 3,900
2017/01/26 1,385 1,385 1,382 1,385 2,600
2017/01/25 1,384 1,390 1,382 1,382 3,400
2017/01/24 1,382 1,389 1,382 1,382 2,500
2017/01/23 1,380 1,380 1,375 1,380 2,600
2017/01/20 1,365 1,371 1,365 1,371 2,000
2017/01/19 1,362 1,370 1,362 1,369 1,100
2017/01/18 1,369 1,369 1,363 1,365 700
2017/01/17 1,362 1,371 1,362 1,369 3,200
2017/01/16 1,369 1,370 1,366 1,370 7,400
2017/01/13 1,366 1,370 1,358 1,366 3,600
2017/01/12 1,361 1,369 1,351 1,356 6,400
2017/01/11 1,364 1,370 1,358 1,363 6,400
2017/01/10 1,360 1,363 1,346 1,360 13,200
2017/01/06 1,360 1,360 1,355 1,360 3,300
2017/01/05 1,356 1,361 1,353 1,360 4,000
2017/01/04 1,352 1,358 1,349 1,356 8,100

このページの先頭へ