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
2018/12/28 1,803 1,840 1,795 1,840 2,200
2018/12/27 1,850 1,870 1,780 1,809 15,500
2018/12/26 1,887 1,921 1,750 1,760 13,700
2018/12/25 1,888 1,888 1,755 1,800 19,500
2018/12/21 2,060 2,075 1,932 1,953 14,600
2018/12/20 2,190 2,241 2,063 2,066 9,300
2018/12/19 2,210 2,307 2,200 2,220 2,200
2018/12/18 2,231 2,231 2,199 2,220 2,800
2018/12/17 2,210 2,236 2,210 2,235 2,500
2018/12/14 2,240 2,240 2,202 2,217 1,400
2018/12/13 2,224 2,236 2,210 2,221 4,000
2018/12/12 2,201 2,224 2,194 2,224 1,900
2018/12/11 2,207 2,207 2,169 2,203 3,700
2018/12/10 2,192 2,192 2,181 2,183 1,400
2018/12/07 2,209 2,210 2,191 2,192 1,500
2018/12/06 2,204 2,208 2,167 2,191 2,000
2018/12/05 2,200 2,235 2,194 2,235 2,700
2018/12/04 2,268 2,285 2,228 2,228 8,000
2018/12/03 2,193 2,255 2,186 2,253 10,400
2018/11/30 2,161 2,190 2,161 2,190 4,800
2018/11/29 2,166 2,179 2,145 2,161 7,300
2018/11/28 2,196 2,196 2,100 2,146 4,600
2018/11/27 2,200 2,209 2,159 2,172 2,600
2018/11/26 2,183 2,185 2,173 2,173 1,700
2018/11/22 2,189 2,191 2,152 2,183 2,000
2018/11/21 2,210 2,228 2,177 2,188 8,000
2018/11/20 2,220 2,239 2,220 2,225 3,200
2018/11/19 2,200 2,238 2,200 2,221 2,000
2018/11/16 2,199 2,210 2,193 2,200 3,300
2018/11/15 2,197 2,209 2,196 2,202 3,200
2018/11/14 2,141 2,200 2,141 2,197 6,100
2018/11/13 2,165 2,165 2,111 2,140 1,900
2018/11/12 2,169 2,184 2,168 2,178 1,500
2018/11/09 2,170 2,174 2,152 2,170 3,000
2018/11/08 2,100 2,177 2,099 2,170 5,900
2018/11/07 2,100 2,120 2,090 2,100 15,100
2018/11/06 1,867 1,896 1,865 1,896 2,200
2018/11/05 1,890 1,890 1,865 1,867 2,100
2018/11/02 1,840 1,887 1,837 1,887 6,500
2018/11/01 1,841 1,875 1,840 1,842 5,600
2018/10/31 1,853 1,890 1,829 1,872 6,500
2018/10/30 1,839 1,847 1,802 1,821 5,100
2018/10/29 1,922 1,926 1,841 1,841 6,600
2018/10/26 1,983 1,983 1,910 1,920 3,400
2018/10/25 2,004 2,011 1,983 1,983 2,800
2018/10/24 2,030 2,049 2,030 2,049 900
2018/10/23 2,056 2,056 2,020 2,030 1,600
2018/10/22 2,051 2,051 2,051 2,051 1,400
2018/10/19 2,055 2,058 2,035 2,040 2,400
2018/10/18 2,074 2,074 2,055 2,055 700
2018/10/17 2,065 2,091 2,065 2,074 600
2018/10/15 2,061 2,062 2,052 2,062 2,100
2018/10/12 2,054 2,100 2,040 2,062 2,100
2018/10/11 2,062 2,070 2,031 2,054 3,800
2018/10/10 2,151 2,151 2,142 2,142 200
2018/10/09 2,165 2,165 2,140 2,140 900
2018/10/05 2,145 2,171 2,145 2,171 2,500
2018/10/04 2,202 2,214 2,151 2,160 2,600
2018/10/03 2,220 2,220 2,190 2,207 2,000
2018/10/02 2,220 2,221 2,210 2,220 1,300
2018/10/01 2,230 2,235 2,210 2,229 2,700
2018/09/28 2,210 2,239 2,210 2,239 2,600
2018/09/27 2,207 2,226 2,200 2,210 2,500
2018/09/26 2,254 2,254 2,171 2,213 3,800
2018/09/25 2,283 2,295 2,271 2,295 11,500
2018/09/21 2,241 2,287 2,241 2,287 6,500
2018/09/20 2,210 2,267 2,210 2,266 3,100
2018/09/19 2,198 2,200 2,185 2,200 4,900
2018/09/18 2,197 2,198 2,191 2,198 2,300
2018/09/14 2,179 2,197 2,173 2,197 1,000
2018/09/13 2,158 2,179 2,158 2,179 700
2018/09/12 2,179 2,180 2,170 2,170 800
2018/09/11 2,172 2,176 2,152 2,173 1,400
2018/09/10 2,170 2,181 2,166 2,170 1,300
2018/09/07 2,201 2,201 2,170 2,189 2,000
2018/09/06 2,200 2,227 2,191 2,201 1,000
2018/09/05 2,207 2,207 2,200 2,200 1,900
2018/09/04 2,234 2,234 2,201 2,210 1,600
2018/09/03 2,233 2,234 2,217 2,234 1,000
2018/08/31 2,228 2,233 2,216 2,233 300
2018/08/30 2,233 2,233 2,212 2,231 700
2018/08/29 2,206 2,229 2,206 2,228 800
2018/08/28 2,240 2,240 2,200 2,230 1,900
2018/08/27 2,208 2,215 2,201 2,207 1,100
2018/08/24 2,210 2,220 2,207 2,210 1,500
2018/08/23 2,218 2,220 2,210 2,210 1,700
2018/08/22 2,223 2,223 2,218 2,220 900
2018/08/21 2,229 2,229 2,221 2,221 400
2018/08/20 2,235 2,236 2,230 2,230 1,900
2018/08/17 2,277 2,277 2,235 2,235 1,600
2018/08/16 2,277 2,277 2,235 2,253 400
2018/08/15 2,250 2,279 2,232 2,279 1,100
2018/08/14 2,268 2,268 2,240 2,250 2,600
2018/08/13 2,263 2,295 2,255 2,268 1,800
2018/08/10 2,301 2,301 2,300 2,300 300
2018/08/09 2,300 2,304 2,300 2,304 300
2018/08/08 2,299 2,309 2,230 2,300 4,400
2018/08/07 2,360 2,360 2,340 2,350 1,200
2018/08/06 2,385 2,385 2,340 2,360 1,700
2018/08/03 2,470 2,488 2,422 2,437 1,700
2018/08/01 2,480 2,483 2,471 2,472 1,200
2018/07/31 2,471 2,499 2,471 2,497 600
2018/07/30 2,518 2,518 2,479 2,480 1,700
2018/07/27 2,485 2,520 2,485 2,520 2,100
2018/07/26 2,449 2,480 2,439 2,440 2,100
2018/07/25 2,465 2,465 2,393 2,450 1,200
2018/07/24 2,461 2,467 2,437 2,460 1,000
2018/07/23 2,415 2,430 2,395 2,411 2,000
2018/07/20 2,430 2,430 2,375 2,410 2,300
2018/07/19 2,403 2,409 2,402 2,402 2,000
2018/07/18 2,420 2,420 2,402 2,402 700
2018/07/17 2,395 2,430 2,395 2,401 1,200
2018/07/13 2,339 2,400 2,320 2,395 3,900
2018/07/12 2,302 2,335 2,302 2,316 1,000
2018/07/11 2,337 2,337 2,333 2,337 1,800
2018/07/10 2,285 2,337 2,285 2,337 2,900
2018/07/09 2,247 2,285 2,247 2,270 1,400
2018/07/06 2,242 2,261 2,242 2,243 800
2018/07/05 2,232 2,268 2,232 2,240 2,700
2018/07/04 2,261 2,283 2,195 2,282 3,600
2018/07/03 2,382 2,382 2,280 2,296 8,400
2018/07/02 2,431 2,432 2,384 2,385 2,100
2018/06/29 2,384 2,413 2,384 2,413 1,100
2018/06/28 2,394 2,446 2,394 2,402 700
2018/06/27 2,450 2,450 2,421 2,430 900
2018/06/26 2,376 2,453 2,367 2,453 3,100
2018/06/25 2,449 2,456 2,418 2,418 3,500
2018/06/22 2,499 2,499 2,499 2,499 200
2018/06/21 2,497 2,523 2,497 2,497 1,600
2018/06/20 2,501 2,501 2,418 2,478 3,100
2018/06/19 2,519 2,540 2,507 2,507 3,400
2018/06/18 2,519 2,548 2,518 2,519 6,100
2018/06/15 2,496 2,518 2,496 2,518 5,700
2018/06/14 2,486 2,486 2,450 2,472 5,900
2018/06/13 2,450 2,496 2,450 2,480 4,000
2018/06/12 2,450 2,450 2,426 2,442 800
2018/06/11 2,420 2,436 2,420 2,435 2,700
2018/06/08 2,440 2,440 2,412 2,420 3,200
2018/06/07 2,470 2,470 2,431 2,440 2,000
2018/06/06 2,425 2,464 2,425 2,450 1,000
2018/06/05 2,471 2,479 2,443 2,443 10,300
2018/06/04 2,617 2,617 2,470 2,470 10,900
2018/06/01 2,600 2,619 2,568 2,582 4,600
2018/05/31 2,615 2,650 2,582 2,608 28,600
2018/05/30 2,549 2,617 2,530 2,617 12,800
2018/05/29 2,550 2,655 2,545 2,619 27,900
2018/05/28 2,474 2,546 2,474 2,540 17,500
2018/05/25 2,403 2,462 2,402 2,462 25,900
2018/05/24 2,404 2,432 2,403 2,407 2,100
2018/05/23 2,425 2,428 2,403 2,428 600
2018/05/22 2,402 2,420 2,402 2,420 1,300
2018/05/21 2,393 2,404 2,393 2,402 1,400
2018/05/18 2,400 2,400 2,389 2,392 1,800
2018/05/17 2,371 2,399 2,370 2,377 900
2018/05/16 2,396 2,398 2,373 2,398 500
2018/05/15 2,378 2,398 2,356 2,396 3,900
2018/05/14 2,353 2,379 2,353 2,379 800
2018/05/11 2,356 2,360 2,345 2,360 500
2018/05/10 2,379 2,379 2,350 2,356 3,000
2018/05/09 2,394 2,394 2,369 2,390 3,800
2018/05/08 2,387 2,416 2,383 2,383 1,700
2018/05/07 2,371 2,389 2,371 2,387 2,400
2018/05/02 2,376 2,376 2,376 2,376 100
2018/05/01 2,406 2,411 2,361 2,411 700
2018/04/27 2,478 2,478 2,375 2,420 2,700
2018/04/26 2,480 2,492 2,462 2,475 1,400
2018/04/25 2,500 2,500 2,488 2,488 200
2018/04/24 2,465 2,524 2,453 2,524 3,900
2018/04/23 2,486 2,514 2,480 2,490 3,700
2018/04/20 2,515 2,516 2,475 2,496 3,600
2018/04/19 2,516 2,519 2,500 2,519 900
2018/04/18 2,500 2,519 2,480 2,505 3,000
2018/04/17 2,510 2,510 2,480 2,500 2,900
2018/04/16 2,523 2,523 2,501 2,510 2,500
2018/04/13 2,510 2,538 2,491 2,523 500
2018/04/12 2,517 2,517 2,500 2,510 1,300
2018/04/11 2,510 2,544 2,500 2,510 4,500
2018/04/10 2,459 2,495 2,455 2,489 4,100
2018/04/09 2,410 2,450 2,410 2,450 3,500
2018/04/06 2,429 2,459 2,422 2,431 1,600
2018/04/05 2,406 2,460 2,406 2,446 10,000
2018/04/04 2,415 2,423 2,404 2,406 5,000
2018/04/03 2,321 2,403 2,321 2,403 13,100
2018/04/02 2,375 2,379 2,362 2,362 800
2018/03/30 2,399 2,408 2,365 2,380 4,000
2018/03/29 2,380 2,411 2,366 2,380 3,400
2018/03/28 2,308 2,389 2,295 2,389 5,500
2018/03/27 2,352 2,381 2,340 2,380 4,900
2018/03/26 2,320 2,355 2,291 2,331 7,300
2018/03/23 2,332 2,377 2,312 2,340 12,600
2018/03/22 2,349 2,387 2,349 2,375 2,400
2018/03/20 2,324 2,369 2,311 2,349 2,200
2018/03/19 2,395 2,396 2,318 2,321 2,400
2018/03/16 2,360 2,395 2,318 2,395 7,200
2018/03/15 2,227 2,357 2,220 2,357 6,600
2018/03/14 2,217 2,223 2,211 2,214 1,900
2018/03/13 2,216 2,220 2,210 2,220 2,500
2018/03/12 2,236 2,255 2,213 2,213 3,000
2018/03/09 2,240 2,260 2,235 2,235 1,200
2018/03/08 2,229 2,260 2,229 2,236 2,600
2018/03/07 2,255 2,265 2,253 2,255 1,200
2018/03/06 2,235 2,273 2,235 2,255 1,100
2018/03/05 2,285 2,285 2,227 2,227 2,700
2018/03/02 2,292 2,298 2,266 2,285 2,200
2018/03/01 2,312 2,358 2,312 2,314 1,500
2018/02/28 2,303 2,335 2,303 2,332 2,100
2018/02/27 2,325 2,347 2,320 2,330 2,400
2018/02/26 2,334 2,334 2,324 2,324 600
2018/02/23 2,307 2,318 2,305 2,318 1,200
2018/02/22 2,348 2,348 2,297 2,310 4,000
2018/02/21 2,338 2,365 2,338 2,365 1,900
2018/02/20 2,345 2,366 2,341 2,364 1,200
2018/02/19 2,365 2,370 2,337 2,345 5,300
2018/02/16 2,329 2,394 2,316 2,361 3,400
2018/02/15 2,289 2,325 2,267 2,315 1,300
2018/02/14 2,326 2,326 2,260 2,260 5,800
2018/02/13 2,397 2,433 2,344 2,344 4,600
2018/02/09 2,256 2,400 2,256 2,400 5,100
2018/02/08 2,310 2,360 2,309 2,356 4,700
2018/02/07 2,350 2,475 2,324 2,324 17,200
2018/02/06 2,370 2,370 2,145 2,222 20,800
2018/02/05 2,486 2,494 2,450 2,470 4,600
2018/02/02 2,531 2,540 2,520 2,540 1,800
2018/02/01 2,566 2,566 2,512 2,548 4,000
2018/01/31 2,559 2,572 2,516 2,566 6,200
2018/01/30 2,643 2,654 2,550 2,583 9,700
2018/01/29 2,670 2,671 2,636 2,656 2,900
2018/01/26 2,688 2,688 2,669 2,680 1,900
2018/01/25 2,703 2,731 2,670 2,688 5,300
2018/01/24 2,704 2,738 2,701 2,710 3,800
2018/01/23 2,701 2,744 2,701 2,703 10,300
2018/01/22 2,722 2,722 2,683 2,705 10,700
2018/01/19 2,680 2,684 2,654 2,684 3,000
2018/01/18 2,750 2,750 2,681 2,694 7,000
2018/01/17 2,717 2,750 2,680 2,700 8,600
2018/01/16 2,595 2,680 2,595 2,680 13,800
2018/01/15 2,534 2,578 2,534 2,578 5,800
2018/01/12 2,570 2,570 2,529 2,534 5,400
2018/01/11 2,577 2,599 2,551 2,570 6,700
2018/01/10 2,503 2,618 2,503 2,618 6,100
2018/01/09 2,579 2,579 2,490 2,500 14,800
2018/01/05 2,668 2,668 2,548 2,548 20,200
2018/01/04 2,716 2,745 2,670 2,678 16,400

このページの先頭へ