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
2019/12/30 2,502 2,587 2,502 2,586 2,300
2019/12/27 2,430 2,499 2,420 2,484 4,400
2019/12/26 2,459 2,459 2,433 2,433 5,200
2019/12/25 2,490 2,490 2,456 2,456 3,600
2019/12/24 2,494 2,515 2,490 2,490 4,400
2019/12/23 2,530 2,530 2,508 2,510 2,200
2019/12/20 2,570 2,570 2,509 2,551 5,300
2019/12/19 2,495 2,570 2,479 2,570 8,400
2019/12/18 2,478 2,511 2,478 2,495 3,600
2019/12/17 2,493 2,493 2,476 2,478 1,500
2019/12/16 2,438 2,487 2,438 2,478 1,900
2019/12/13 2,491 2,491 2,436 2,438 1,900
2019/12/12 2,500 2,500 2,461 2,481 3,900
2019/12/11 2,497 2,498 2,460 2,497 6,500
2019/12/10 2,422 2,477 2,422 2,477 9,100
2019/12/09 2,364 2,410 2,360 2,409 8,000
2019/12/06 2,330 2,352 2,330 2,346 2,600
2019/12/05 2,321 2,325 2,316 2,325 900
2019/12/04 2,311 2,328 2,311 2,324 1,200
2019/12/03 2,319 2,322 2,302 2,310 1,000
2019/12/02 2,329 2,366 2,301 2,327 3,700
2019/11/29 2,301 2,313 2,301 2,310 2,100
2019/11/28 2,309 2,310 2,301 2,301 1,300
2019/11/27 2,315 2,316 2,305 2,306 2,700
2019/11/26 2,320 2,334 2,312 2,315 4,100
2019/11/25 2,321 2,340 2,296 2,311 9,800
2019/11/22 2,319 2,325 2,308 2,315 2,400
2019/11/21 2,314 2,325 2,308 2,308 2,400
2019/11/20 2,310 2,320 2,310 2,320 1,200
2019/11/19 2,350 2,350 2,336 2,336 2,400
2019/11/18 2,307 2,350 2,307 2,350 3,300
2019/11/15 2,302 2,303 2,298 2,298 2,200
2019/11/14 2,300 2,315 2,295 2,302 1,600
2019/11/13 2,302 2,318 2,300 2,300 2,600
2019/11/12 2,313 2,320 2,309 2,314 2,200
2019/11/11 2,351 2,353 2,306 2,312 5,200
2019/11/08 2,351 2,372 2,340 2,348 4,200
2019/11/07 2,315 2,375 2,315 2,358 12,300
2019/11/06 2,257 2,288 2,248 2,276 3,500
2019/11/05 2,240 2,260 2,236 2,260 3,400
2019/11/01 2,199 2,230 2,198 2,230 4,000
2019/10/31 2,183 2,200 2,183 2,200 1,600
2019/10/30 2,183 2,183 2,182 2,183 2,600
2019/10/29 2,160 2,174 2,160 2,174 500
2019/10/28 2,176 2,177 2,160 2,169 2,300
2019/10/25 2,189 2,189 2,166 2,176 2,500
2019/10/24 2,155 2,180 2,155 2,173 1,200
2019/10/23 2,142 2,169 2,142 2,158 1,300
2019/10/21 2,143 2,143 2,140 2,140 800
2019/10/18 2,141 2,144 2,140 2,140 1,800
2019/10/17 2,141 2,141 2,141 2,141 200
2019/10/16 2,166 2,166 2,138 2,138 1,400
2019/10/15 2,176 2,189 2,166 2,166 2,300
2019/10/11 2,160 2,175 2,160 2,166 1,800
2019/10/10 2,146 2,160 2,146 2,159 800
2019/10/09 2,146 2,149 2,145 2,145 1,200
2019/10/08 2,138 2,145 2,138 2,145 1,300
2019/10/07 2,131 2,140 2,130 2,138 1,600
2019/10/04 2,140 2,149 2,119 2,131 600
2019/10/03 2,101 2,152 2,101 2,150 1,800
2019/10/02 2,145 2,145 2,120 2,130 1,900
2019/10/01 2,155 2,165 2,150 2,150 1,500
2019/09/30 2,155 2,161 2,155 2,157 700
2019/09/27 2,171 2,200 2,130 2,161 3,500
2019/09/26 2,226 2,228 2,207 2,207 7,800
2019/09/25 2,217 2,239 2,215 2,227 2,000
2019/09/24 2,203 2,219 2,200 2,217 3,000
2019/09/20 2,209 2,210 2,195 2,203 1,700
2019/09/19 2,192 2,200 2,192 2,194 1,600
2019/09/18 2,200 2,203 2,182 2,190 1,400
2019/09/17 2,180 2,189 2,180 2,180 1,600
2019/09/13 2,180 2,190 2,174 2,180 1,100
2019/09/12 2,187 2,187 2,161 2,180 1,700
2019/09/11 2,151 2,208 2,151 2,182 1,100
2019/09/10 2,190 2,190 2,139 2,185 1,200
2019/09/09 2,207 2,207 2,190 2,190 1,000
2019/09/06 2,175 2,188 2,175 2,184 800
2019/09/05 2,151 2,177 2,151 2,177 2,400
2019/09/04 2,144 2,160 2,144 2,160 800
2019/09/02 2,160 2,164 2,142 2,143 1,100
2019/08/30 2,169 2,169 2,160 2,160 200
2019/08/29 2,160 2,165 2,150 2,150 1,200
2019/08/28 2,161 2,174 2,161 2,174 300
2019/08/27 2,209 2,209 2,179 2,185 1,400
2019/08/26 2,214 2,214 2,187 2,187 2,000
2019/08/23 2,206 2,215 2,206 2,215 400
2019/08/22 2,193 2,200 2,185 2,193 2,500
2019/08/21 2,165 2,178 2,165 2,178 200
2019/08/20 2,165 2,165 2,165 2,165 100
2019/08/19 2,185 2,185 2,162 2,162 900
2019/08/16 2,135 2,185 2,135 2,145 1,200
2019/08/15 2,150 2,150 2,132 2,134 2,200
2019/08/14 2,161 2,161 2,150 2,151 500
2019/08/13 2,188 2,188 2,141 2,145 1,400
2019/08/09 2,188 2,188 2,188 2,188 400
2019/08/08 2,151 2,196 2,151 2,194 1,100
2019/08/07 2,086 2,215 2,080 2,195 4,800
2019/08/06 2,096 2,148 2,090 2,133 5,200
2019/08/05 2,195 2,195 2,155 2,157 900
2019/08/02 2,225 2,225 2,195 2,195 1,700
2019/08/01 2,255 2,260 2,224 2,225 2,100
2019/07/31 2,254 2,258 2,251 2,255 600
2019/07/30 2,250 2,250 2,245 2,245 700
2019/07/29 2,265 2,265 2,243 2,250 1,700
2019/07/26 2,260 2,260 2,245 2,250 600
2019/07/25 2,245 2,255 2,236 2,255 2,100
2019/07/24 2,223 2,243 2,220 2,236 2,500
2019/07/23 2,215 2,245 2,208 2,223 1,800
2019/07/22 2,193 2,219 2,190 2,215 1,600
2019/07/19 2,192 2,225 2,192 2,202 2,500
2019/07/18 2,170 2,236 2,154 2,210 6,500
2019/07/17 2,183 2,183 2,162 2,170 1,900
2019/07/16 2,150 2,180 2,150 2,175 1,800
2019/07/12 2,172 2,172 2,145 2,145 2,900
2019/07/11 2,170 2,173 2,164 2,172 5,600
2019/07/10 2,139 2,167 2,132 2,167 1,300
2019/07/09 2,116 2,116 2,112 2,112 1,000
2019/07/08 2,080 2,099 2,075 2,099 1,600
2019/07/05 2,051 2,080 2,051 2,080 1,500
2019/07/04 2,118 2,118 2,100 2,100 1,200
2019/07/03 2,090 2,129 2,090 2,118 2,800
2019/07/02 2,050 2,082 2,050 2,081 3,200
2019/07/01 2,025 2,048 2,025 2,030 3,000
2019/06/28 2,027 2,027 2,024 2,025 1,000
2019/06/27 2,015 2,021 2,011 2,021 400
2019/06/26 2,008 2,019 2,008 2,017 800
2019/06/25 2,012 2,012 2,007 2,011 1,700
2019/06/24 2,009 2,012 2,003 2,012 1,900
2019/06/21 2,020 2,020 1,993 1,994 1,700
2019/06/20 2,010 2,014 2,010 2,012 1,100
2019/06/19 2,027 2,034 2,014 2,014 4,800
2019/06/18 2,030 2,030 2,026 2,026 1,400
2019/06/17 2,020 2,025 2,001 2,025 1,300
2019/06/14 2,034 2,034 2,000 2,001 700
2019/06/13 1,990 2,010 1,988 1,994 4,100
2019/06/12 1,971 1,989 1,971 1,977 800
2019/06/11 1,972 1,999 1,967 1,970 2,000
2019/06/10 1,977 1,978 1,972 1,972 400
2019/06/07 1,957 1,964 1,952 1,952 2,300
2019/06/06 1,981 1,987 1,953 1,953 2,600
2019/06/05 2,037 2,037 1,985 1,985 2,400
2019/06/04 2,004 2,004 1,985 1,990 1,600
2019/06/03 2,018 2,075 2,002 2,002 2,000
2019/05/31 2,028 2,028 2,018 2,018 1,100
2019/05/30 2,029 2,033 2,020 2,023 2,200
2019/05/29 2,056 2,056 2,046 2,046 500
2019/05/28 2,070 2,070 2,070 2,070 100
2019/05/27 2,060 2,060 2,060 2,060 400
2019/05/24 2,055 2,067 2,021 2,064 900
2019/05/23 2,039 2,081 2,016 2,081 1,000
2019/05/22 2,024 2,035 2,023 2,030 800
2019/05/21 2,030 2,050 2,020 2,025 1,300
2019/05/20 2,061 2,061 2,040 2,048 1,000
2019/05/17 2,015 2,066 1,998 2,066 4,600
2019/05/16 2,000 2,002 1,996 1,997 2,700
2019/05/15 2,020 2,030 2,000 2,000 3,700
2019/05/14 2,008 2,025 2,000 2,001 3,600
2019/05/13 2,080 2,088 2,041 2,041 3,500
2019/05/10 2,119 2,119 2,061 2,080 2,400
2019/05/09 2,135 2,160 2,101 2,130 4,000
2019/05/08 2,045 2,192 2,045 2,102 18,400
2019/05/07 1,961 2,040 1,961 2,040 7,700
2019/04/26 1,940 1,949 1,940 1,948 500
2019/04/25 1,926 1,933 1,920 1,926 2,600
2019/04/24 1,940 1,940 1,928 1,928 1,000
2019/04/23 1,961 1,962 1,940 1,941 2,600
2019/04/22 1,956 1,956 1,956 1,956 2,400
2019/04/19 1,979 1,979 1,956 1,956 1,200
2019/04/18 1,963 1,970 1,962 1,970 3,200
2019/04/17 1,956 1,964 1,940 1,963 1,400
2019/04/16 1,970 1,970 1,946 1,946 6,100
2019/04/15 1,980 2,050 1,971 1,972 9,400
2019/04/12 1,991 2,017 1,990 1,990 2,800
2019/04/11 2,027 2,030 1,991 1,992 2,300
2019/04/10 1,999 2,016 1,996 2,000 1,600
2019/04/09 2,042 2,042 1,992 1,992 5,900
2019/04/08 2,051 2,055 2,040 2,041 3,200
2019/04/05 2,052 2,052 2,040 2,041 2,200
2019/04/04 2,074 2,074 2,045 2,051 900
2019/04/03 2,042 2,069 2,036 2,065 1,000
2019/04/02 2,066 2,066 2,034 2,043 1,400
2019/04/01 2,034 2,079 2,034 2,049 3,100
2019/03/29 2,025 2,056 2,025 2,032 1,800
2019/03/28 2,016 2,050 2,016 2,023 2,500
2019/03/27 2,013 2,045 2,010 2,022 3,200
2019/03/26 2,031 2,057 2,028 2,035 8,400
2019/03/25 2,027 2,055 2,000 2,013 6,100
2019/03/22 2,056 2,076 2,036 2,068 5,100
2019/03/20 2,068 2,100 2,043 2,056 6,600
2019/03/19 2,032 2,059 2,032 2,059 2,900
2019/03/18 2,032 2,040 2,015 2,032 2,300
2019/03/15 2,000 2,040 2,000 2,001 2,000
2019/03/14 1,996 1,996 1,991 1,991 600
2019/03/13 1,996 2,025 1,992 1,994 2,200
2019/03/12 1,990 2,008 1,990 1,995 2,900
2019/03/11 2,023 2,023 1,990 1,990 2,800
2019/03/08 2,000 2,024 1,990 2,023 6,300
2019/03/07 2,088 2,088 2,002 2,005 8,800
2019/03/06 2,079 2,099 2,065 2,080 3,900
2019/03/05 2,014 2,102 2,014 2,079 7,400
2019/03/04 2,014 2,020 2,008 2,009 3,800
2019/03/01 2,008 2,008 2,002 2,002 900
2019/02/28 2,020 2,020 2,002 2,002 1,100
2019/02/27 1,994 2,018 1,994 2,018 900
2019/02/26 1,981 1,992 1,981 1,992 800
2019/02/25 1,998 2,007 1,975 1,975 3,300
2019/02/22 1,970 1,997 1,970 1,992 1,100
2019/02/21 1,980 1,981 1,962 1,970 1,400
2019/02/20 1,980 1,984 1,980 1,981 500
2019/02/19 1,978 1,980 1,970 1,973 2,400
2019/02/18 1,977 1,982 1,968 1,978 1,900
2019/02/15 1,956 1,968 1,956 1,968 800
2019/02/14 1,968 1,968 1,942 1,956 900
2019/02/13 1,948 1,966 1,941 1,954 4,600
2019/02/12 1,925 1,948 1,925 1,936 2,900
2019/02/08 1,933 1,942 1,912 1,913 3,000
2019/02/07 1,969 1,969 1,950 1,950 1,600
2019/02/06 1,929 1,972 1,928 1,972 14,800
2019/02/05 1,993 2,050 1,984 2,050 12,900
2019/02/04 1,962 1,992 1,962 1,982 4,200
2019/02/01 1,938 1,950 1,925 1,950 1,500
2019/01/31 1,926 1,933 1,924 1,933 2,200
2019/01/30 1,970 1,970 1,926 1,926 1,600
2019/01/29 1,967 1,972 1,962 1,972 1,500
2019/01/28 1,957 1,988 1,951 1,962 2,400
2019/01/25 1,921 1,940 1,921 1,940 1,200
2019/01/24 1,918 1,920 1,912 1,914 2,300
2019/01/23 1,906 1,920 1,890 1,919 1,700
2019/01/22 1,930 1,930 1,906 1,906 600
2019/01/21 1,907 1,960 1,907 1,930 6,500
2019/01/18 1,882 1,899 1,882 1,899 1,600
2019/01/17 1,889 1,900 1,849 1,882 5,300
2019/01/16 1,876 1,882 1,860 1,882 2,600
2019/01/15 1,858 1,879 1,850 1,860 4,800
2019/01/11 1,865 1,880 1,858 1,858 1,900
2019/01/10 1,845 1,874 1,845 1,873 2,300
2019/01/09 1,849 1,849 1,835 1,845 5,300
2019/01/08 1,880 1,880 1,849 1,849 2,600
2019/01/07 1,884 1,885 1,845 1,854 3,000
2019/01/04 1,815 1,815 1,777 1,812 6,600

このページの先頭へ