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 |
---|---|---|---|---|---|
2020/12/30 | 3,340 | 3,340 | 3,290 | 3,310 | 3,300 |
2020/12/29 | 3,305 | 3,345 | 3,280 | 3,295 | 1,800 |
2020/12/28 | 3,325 | 3,325 | 3,275 | 3,275 | 4,600 |
2020/12/25 | 3,250 | 3,325 | 3,250 | 3,300 | 1,700 |
2020/12/24 | 3,205 | 3,305 | 3,205 | 3,250 | 3,300 |
2020/12/23 | 3,300 | 3,305 | 3,080 | 3,185 | 18,800 |
2020/12/22 | 3,415 | 3,415 | 3,300 | 3,300 | 5,200 |
2020/12/21 | 3,440 | 3,450 | 3,410 | 3,430 | 5,200 |
2020/12/18 | 3,420 | 3,420 | 3,385 | 3,385 | 500 |
2020/12/17 | 3,405 | 3,425 | 3,405 | 3,420 | 3,100 |
2020/12/16 | 3,455 | 3,455 | 3,360 | 3,370 | 1,700 |
2020/12/15 | 3,455 | 3,475 | 3,355 | 3,355 | 5,300 |
2020/12/14 | 3,440 | 3,450 | 3,420 | 3,430 | 2,400 |
2020/12/11 | 3,300 | 3,390 | 3,300 | 3,390 | 3,000 |
2020/12/10 | 3,275 | 3,300 | 3,260 | 3,295 | 2,800 |
2020/12/09 | 3,245 | 3,275 | 3,245 | 3,250 | 2,200 |
2020/12/08 | 3,210 | 3,305 | 3,170 | 3,280 | 5,300 |
2020/12/07 | 3,350 | 3,350 | 3,250 | 3,250 | 8,400 |
2020/12/04 | 3,425 | 3,425 | 3,350 | 3,360 | 2,800 |
2020/12/03 | 3,450 | 3,450 | 3,390 | 3,425 | 2,900 |
2020/12/02 | 3,420 | 3,465 | 3,420 | 3,450 | 7,200 |
2020/12/01 | 3,410 | 3,475 | 3,410 | 3,465 | 3,100 |
2020/11/30 | 3,500 | 3,500 | 3,405 | 3,405 | 6,500 |
2020/11/27 | 3,485 | 3,485 | 3,445 | 3,460 | 2,200 |
2020/11/26 | 3,500 | 3,500 | 3,435 | 3,490 | 3,000 |
2020/11/25 | 3,475 | 3,500 | 3,400 | 3,500 | 11,500 |
2020/11/24 | 3,500 | 3,515 | 3,420 | 3,420 | 15,600 |
2020/11/20 | 3,320 | 3,500 | 3,320 | 3,495 | 24,100 |
2020/11/19 | 3,170 | 3,505 | 3,170 | 3,310 | 30,200 |
2020/11/18 | 3,120 | 3,165 | 3,115 | 3,120 | 3,100 |
2020/11/17 | 3,210 | 3,210 | 3,100 | 3,110 | 7,900 |
2020/11/16 | 3,100 | 3,175 | 3,080 | 3,170 | 11,400 |
2020/11/13 | 2,936 | 2,986 | 2,936 | 2,986 | 3,600 |
2020/11/12 | 2,896 | 2,919 | 2,896 | 2,919 | 2,000 |
2020/11/11 | 2,930 | 2,932 | 2,880 | 2,899 | 2,800 |
2020/11/10 | 2,959 | 2,972 | 2,930 | 2,930 | 3,700 |
2020/11/09 | 3,010 | 3,035 | 2,940 | 2,951 | 5,200 |
2020/11/06 | 3,100 | 3,115 | 2,950 | 2,995 | 7,600 |
2020/11/05 | 3,120 | 3,130 | 3,075 | 3,075 | 5,800 |
2020/11/04 | 3,105 | 3,110 | 3,050 | 3,110 | 3,900 |
2020/11/02 | 2,994 | 3,095 | 2,944 | 3,035 | 3,600 |
2020/10/30 | 2,926 | 2,995 | 2,904 | 2,993 | 5,200 |
2020/10/29 | 2,861 | 2,919 | 2,858 | 2,887 | 2,600 |
2020/10/28 | 2,921 | 2,946 | 2,900 | 2,900 | 1,200 |
2020/10/27 | 2,960 | 2,960 | 2,880 | 2,940 | 4,800 |
2020/10/26 | 3,020 | 3,020 | 2,971 | 2,983 | 3,100 |
2020/10/23 | 3,080 | 3,080 | 2,960 | 3,025 | 4,800 |
2020/10/22 | 3,075 | 3,075 | 3,045 | 3,070 | 2,000 |
2020/10/21 | 3,110 | 3,110 | 3,035 | 3,075 | 3,700 |
2020/10/20 | 3,025 | 3,065 | 3,020 | 3,065 | 3,900 |
2020/10/19 | 2,989 | 3,070 | 2,953 | 2,972 | 3,200 |
2020/10/16 | 2,990 | 2,991 | 2,935 | 2,952 | 6,700 |
2020/10/15 | 3,045 | 3,120 | 2,996 | 3,015 | 4,700 |
2020/10/14 | 3,050 | 3,060 | 2,990 | 3,045 | 8,700 |
2020/10/13 | 3,140 | 3,140 | 3,085 | 3,105 | 4,800 |
2020/10/12 | 3,180 | 3,200 | 3,105 | 3,140 | 5,600 |
2020/10/09 | 3,160 | 3,185 | 3,140 | 3,180 | 2,200 |
2020/10/08 | 3,235 | 3,235 | 3,130 | 3,160 | 3,100 |
2020/10/07 | 3,160 | 3,210 | 3,125 | 3,185 | 5,500 |
2020/10/06 | 3,260 | 3,265 | 3,030 | 3,160 | 8,900 |
2020/10/05 | 3,300 | 3,300 | 3,210 | 3,240 | 8,900 |
2020/10/02 | 3,245 | 3,395 | 3,245 | 3,280 | 8,200 |
2020/09/30 | 3,315 | 3,325 | 3,215 | 3,215 | 4,000 |
2020/09/29 | 3,175 | 3,335 | 3,175 | 3,285 | 11,800 |
2020/09/28 | 3,300 | 3,435 | 3,180 | 3,205 | 27,500 |
2020/09/25 | 3,260 | 3,300 | 3,210 | 3,300 | 6,300 |
2020/09/24 | 3,265 | 3,340 | 3,200 | 3,260 | 15,400 |
2020/09/23 | 3,115 | 3,385 | 3,115 | 3,270 | 30,900 |
2020/09/18 | 3,050 | 3,100 | 3,050 | 3,100 | 3,600 |
2020/09/17 | 3,145 | 3,145 | 2,985 | 3,020 | 8,300 |
2020/09/16 | 3,080 | 3,160 | 3,080 | 3,145 | 5,500 |
2020/09/15 | 3,000 | 3,120 | 3,000 | 3,080 | 9,700 |
2020/09/14 | 2,873 | 3,010 | 2,870 | 2,949 | 12,700 |
2020/09/11 | 2,850 | 2,853 | 2,809 | 2,853 | 9,900 |
2020/09/10 | 3,000 | 3,030 | 2,855 | 2,864 | 15,000 |
2020/09/09 | 3,060 | 3,150 | 2,975 | 2,975 | 12,700 |
2020/09/08 | 3,200 | 3,260 | 3,090 | 3,150 | 15,400 |
2020/09/07 | 3,070 | 3,255 | 2,996 | 3,195 | 12,900 |
2020/09/04 | 2,949 | 3,100 | 2,920 | 3,010 | 14,000 |
2020/09/03 | 2,907 | 2,999 | 2,907 | 2,999 | 8,000 |
2020/09/02 | 2,872 | 2,987 | 2,862 | 2,938 | 8,900 |
2020/09/01 | 2,885 | 2,885 | 2,811 | 2,876 | 4,100 |
2020/08/31 | 2,860 | 2,886 | 2,830 | 2,885 | 7,000 |
2020/08/28 | 2,800 | 2,900 | 2,798 | 2,806 | 16,300 |
2020/08/27 | 2,790 | 2,799 | 2,786 | 2,795 | 1,700 |
2020/08/26 | 2,766 | 2,790 | 2,766 | 2,790 | 1,700 |
2020/08/25 | 2,760 | 2,776 | 2,760 | 2,764 | 1,600 |
2020/08/24 | 2,765 | 2,766 | 2,730 | 2,760 | 3,600 |
2020/08/21 | 2,791 | 2,797 | 2,773 | 2,773 | 1,600 |
2020/08/20 | 2,790 | 2,792 | 2,770 | 2,780 | 2,600 |
2020/08/19 | 2,775 | 2,788 | 2,754 | 2,788 | 5,000 |
2020/08/18 | 2,758 | 2,778 | 2,725 | 2,778 | 7,300 |
2020/08/17 | 2,637 | 2,700 | 2,637 | 2,700 | 5,600 |
2020/08/14 | 2,587 | 2,700 | 2,587 | 2,637 | 4,100 |
2020/08/13 | 2,584 | 2,598 | 2,582 | 2,582 | 1,200 |
2020/08/12 | 2,537 | 2,599 | 2,537 | 2,584 | 2,800 |
2020/08/11 | 2,580 | 2,580 | 2,540 | 2,547 | 3,700 |
2020/08/07 | 2,541 | 2,582 | 2,520 | 2,582 | 2,100 |
2020/08/06 | 2,551 | 2,559 | 2,520 | 2,541 | 6,100 |
2020/08/05 | 2,589 | 2,589 | 2,532 | 2,557 | 8,400 |
2020/08/04 | 2,600 | 2,620 | 2,531 | 2,588 | 9,500 |
2020/08/03 | 2,586 | 2,595 | 2,567 | 2,595 | 3,800 |
2020/07/31 | 2,612 | 2,622 | 2,585 | 2,586 | 3,200 |
2020/07/30 | 2,615 | 2,625 | 2,590 | 2,610 | 2,100 |
2020/07/29 | 2,610 | 2,610 | 2,590 | 2,595 | 1,400 |
2020/07/28 | 2,608 | 2,608 | 2,590 | 2,605 | 2,700 |
2020/07/27 | 2,590 | 2,598 | 2,572 | 2,592 | 3,400 |
2020/07/22 | 2,552 | 2,594 | 2,552 | 2,583 | 2,300 |
2020/07/21 | 2,555 | 2,569 | 2,551 | 2,551 | 2,400 |
2020/07/20 | 2,592 | 2,592 | 2,551 | 2,551 | 3,700 |
2020/07/17 | 2,580 | 2,580 | 2,551 | 2,551 | 700 |
2020/07/16 | 2,590 | 2,594 | 2,585 | 2,585 | 1,800 |
2020/07/15 | 2,585 | 2,610 | 2,585 | 2,590 | 1,200 |
2020/07/14 | 2,593 | 2,593 | 2,572 | 2,580 | 1,200 |
2020/07/13 | 2,661 | 2,661 | 2,605 | 2,605 | 3,000 |
2020/07/10 | 2,595 | 2,630 | 2,595 | 2,630 | 1,100 |
2020/07/09 | 2,639 | 2,640 | 2,615 | 2,615 | 900 |
2020/07/08 | 2,580 | 2,609 | 2,570 | 2,609 | 1,600 |
2020/07/07 | 2,597 | 2,600 | 2,550 | 2,570 | 2,300 |
2020/07/06 | 2,572 | 2,587 | 2,541 | 2,580 | 1,400 |
2020/07/03 | 2,620 | 2,620 | 2,550 | 2,571 | 2,000 |
2020/07/02 | 2,670 | 2,680 | 2,551 | 2,571 | 6,600 |
2020/07/01 | 2,639 | 2,649 | 2,632 | 2,643 | 1,400 |
2020/06/30 | 2,645 | 2,645 | 2,605 | 2,605 | 4,700 |
2020/06/29 | 2,498 | 2,595 | 2,480 | 2,595 | 6,000 |
2020/06/26 | 2,480 | 2,503 | 2,456 | 2,473 | 2,600 |
2020/06/25 | 2,487 | 2,521 | 2,466 | 2,466 | 3,000 |
2020/06/24 | 2,537 | 2,537 | 2,537 | 2,537 | 200 |
2020/06/23 | 2,529 | 2,543 | 2,506 | 2,510 | 4,700 |
2020/06/22 | 2,466 | 2,529 | 2,465 | 2,519 | 3,000 |
2020/06/19 | 2,432 | 2,477 | 2,432 | 2,460 | 4,000 |
2020/06/18 | 2,361 | 2,420 | 2,360 | 2,420 | 2,400 |
2020/06/17 | 2,357 | 2,380 | 2,351 | 2,351 | 1,800 |
2020/06/16 | 2,310 | 2,390 | 2,310 | 2,377 | 4,100 |
2020/06/15 | 2,341 | 2,343 | 2,295 | 2,295 | 7,500 |
2020/06/12 | 2,313 | 2,343 | 2,312 | 2,331 | 5,100 |
2020/06/11 | 2,413 | 2,413 | 2,388 | 2,388 | 3,800 |
2020/06/10 | 2,400 | 2,435 | 2,389 | 2,435 | 2,600 |
2020/06/09 | 2,402 | 2,405 | 2,389 | 2,401 | 2,400 |
2020/06/08 | 2,378 | 2,378 | 2,355 | 2,376 | 2,400 |
2020/06/05 | 2,301 | 2,337 | 2,301 | 2,337 | 3,800 |
2020/06/04 | 2,380 | 2,380 | 2,302 | 2,331 | 4,400 |
2020/06/03 | 2,446 | 2,446 | 2,380 | 2,380 | 2,400 |
2020/06/02 | 2,451 | 2,451 | 2,417 | 2,420 | 3,200 |
2020/06/01 | 2,445 | 2,445 | 2,425 | 2,426 | 2,500 |
2020/05/29 | 2,440 | 2,448 | 2,430 | 2,439 | 800 |
2020/05/28 | 2,466 | 2,466 | 2,444 | 2,444 | 1,300 |
2020/05/27 | 2,448 | 2,450 | 2,427 | 2,427 | 2,700 |
2020/05/26 | 2,430 | 2,442 | 2,422 | 2,433 | 3,300 |
2020/05/25 | 2,376 | 2,428 | 2,351 | 2,422 | 10,000 |
2020/05/22 | 2,374 | 2,396 | 2,374 | 2,376 | 1,500 |
2020/05/21 | 2,394 | 2,430 | 2,394 | 2,395 | 3,200 |
2020/05/20 | 2,350 | 2,371 | 2,350 | 2,371 | 1,300 |
2020/05/19 | 2,385 | 2,386 | 2,343 | 2,343 | 2,000 |
2020/05/18 | 2,306 | 2,364 | 2,306 | 2,333 | 3,100 |
2020/05/15 | 2,382 | 2,382 | 2,290 | 2,325 | 2,500 |
2020/05/14 | 2,388 | 2,397 | 2,280 | 2,282 | 5,400 |
2020/05/13 | 2,300 | 2,350 | 2,268 | 2,349 | 7,400 |
2020/05/12 | 2,269 | 2,300 | 2,250 | 2,250 | 4,100 |
2020/05/11 | 2,222 | 2,260 | 2,200 | 2,251 | 4,900 |
2020/05/08 | 2,200 | 2,211 | 2,186 | 2,188 | 900 |
2020/05/07 | 2,187 | 2,200 | 2,160 | 2,200 | 6,400 |
2020/05/01 | 2,166 | 2,192 | 2,161 | 2,187 | 4,700 |
2020/04/30 | 2,196 | 2,200 | 2,173 | 2,182 | 2,200 |
2020/04/28 | 2,165 | 2,183 | 2,130 | 2,168 | 2,300 |
2020/04/27 | 2,109 | 2,165 | 2,101 | 2,165 | 4,000 |
2020/04/24 | 2,082 | 2,085 | 2,065 | 2,066 | 1,900 |
2020/04/23 | 2,077 | 2,115 | 2,073 | 2,073 | 2,700 |
2020/04/22 | 2,050 | 2,053 | 2,022 | 2,042 | 1,700 |
2020/04/21 | 2,191 | 2,191 | 2,111 | 2,111 | 4,300 |
2020/04/20 | 2,198 | 2,198 | 2,122 | 2,191 | 3,600 |
2020/04/17 | 2,123 | 2,163 | 2,090 | 2,110 | 3,700 |
2020/04/16 | 2,039 | 2,096 | 2,037 | 2,096 | 1,900 |
2020/04/15 | 2,090 | 2,139 | 2,065 | 2,065 | 3,500 |
2020/04/14 | 2,019 | 2,078 | 2,019 | 2,062 | 4,000 |
2020/04/13 | 1,981 | 2,017 | 1,980 | 2,016 | 4,700 |
2020/04/10 | 1,988 | 1,988 | 1,948 | 1,974 | 4,000 |
2020/04/09 | 1,995 | 2,018 | 1,952 | 1,988 | 2,200 |
2020/04/08 | 1,951 | 1,989 | 1,928 | 1,985 | 2,300 |
2020/04/07 | 1,992 | 1,992 | 1,901 | 1,927 | 4,000 |
2020/04/06 | 1,860 | 1,924 | 1,850 | 1,924 | 6,100 |
2020/04/03 | 1,905 | 1,905 | 1,860 | 1,870 | 5,400 |
2020/04/02 | 1,929 | 1,929 | 1,880 | 1,886 | 3,100 |
2020/04/01 | 1,960 | 1,967 | 1,945 | 1,945 | 3,300 |
2020/03/31 | 1,960 | 1,979 | 1,945 | 1,965 | 3,600 |
2020/03/30 | 1,901 | 1,960 | 1,901 | 1,943 | 4,400 |
2020/03/27 | 2,001 | 2,040 | 1,927 | 2,001 | 7,700 |
2020/03/26 | 1,949 | 1,985 | 1,926 | 1,975 | 4,100 |
2020/03/25 | 1,935 | 1,955 | 1,912 | 1,955 | 6,500 |
2020/03/24 | 1,870 | 1,934 | 1,870 | 1,885 | 3,900 |
2020/03/23 | 1,830 | 1,860 | 1,805 | 1,860 | 4,800 |
2020/03/19 | 1,940 | 1,940 | 1,820 | 1,880 | 5,900 |
2020/03/18 | 1,936 | 1,966 | 1,936 | 1,955 | 3,400 |
2020/03/17 | 1,874 | 1,960 | 1,872 | 1,936 | 5,900 |
2020/03/16 | 1,979 | 1,979 | 1,910 | 1,915 | 8,000 |
2020/03/13 | 1,850 | 1,908 | 1,783 | 1,899 | 29,100 |
2020/03/12 | 1,990 | 2,046 | 1,900 | 1,930 | 15,600 |
2020/03/11 | 2,143 | 2,143 | 2,052 | 2,068 | 3,800 |
2020/03/10 | 1,990 | 2,150 | 1,925 | 2,144 | 14,800 |
2020/03/09 | 2,131 | 2,186 | 2,050 | 2,052 | 12,600 |
2020/03/06 | 2,295 | 2,295 | 2,216 | 2,218 | 3,100 |
2020/03/05 | 2,272 | 2,342 | 2,272 | 2,319 | 400 |
2020/03/04 | 2,155 | 2,249 | 2,155 | 2,249 | 5,000 |
2020/03/03 | 2,436 | 2,440 | 2,251 | 2,251 | 6,400 |
2020/03/02 | 2,124 | 2,400 | 2,110 | 2,400 | 14,600 |
2020/02/28 | 2,231 | 2,245 | 2,100 | 2,138 | 21,000 |
2020/02/27 | 2,355 | 2,358 | 2,300 | 2,303 | 4,500 |
2020/02/26 | 2,376 | 2,406 | 2,325 | 2,348 | 7,800 |
2020/02/25 | 2,410 | 2,430 | 2,375 | 2,414 | 5,700 |
2020/02/21 | 2,494 | 2,500 | 2,475 | 2,475 | 2,100 |
2020/02/20 | 2,454 | 2,500 | 2,454 | 2,476 | 2,300 |
2020/02/19 | 2,426 | 2,473 | 2,426 | 2,453 | 3,800 |
2020/02/18 | 2,489 | 2,489 | 2,423 | 2,423 | 3,400 |
2020/02/17 | 2,539 | 2,539 | 2,489 | 2,489 | 4,900 |
2020/02/14 | 2,551 | 2,562 | 2,540 | 2,540 | 3,500 |
2020/02/13 | 2,567 | 2,579 | 2,553 | 2,579 | 3,400 |
2020/02/12 | 2,585 | 2,594 | 2,568 | 2,574 | 2,500 |
2020/02/10 | 2,600 | 2,605 | 2,582 | 2,585 | 3,100 |
2020/02/07 | 2,638 | 2,660 | 2,596 | 2,620 | 5,000 |
2020/02/06 | 2,619 | 2,723 | 2,604 | 2,672 | 10,700 |
2020/02/05 | 2,662 | 2,770 | 2,662 | 2,769 | 5,000 |
2020/02/04 | 2,616 | 2,662 | 2,599 | 2,662 | 2,300 |
2020/02/03 | 2,540 | 2,603 | 2,535 | 2,603 | 3,700 |
2020/01/31 | 2,629 | 2,665 | 2,611 | 2,640 | 3,400 |
2020/01/30 | 2,700 | 2,700 | 2,645 | 2,645 | 3,300 |
2020/01/29 | 2,671 | 2,699 | 2,671 | 2,699 | 1,000 |
2020/01/28 | 2,653 | 2,666 | 2,650 | 2,663 | 2,500 |
2020/01/27 | 2,688 | 2,716 | 2,655 | 2,687 | 2,600 |
2020/01/24 | 2,729 | 2,748 | 2,729 | 2,748 | 1,000 |
2020/01/23 | 2,710 | 2,734 | 2,710 | 2,734 | 400 |
2020/01/22 | 2,705 | 2,745 | 2,700 | 2,710 | 2,100 |
2020/01/21 | 2,781 | 2,781 | 2,687 | 2,725 | 5,100 |
2020/01/20 | 2,792 | 2,799 | 2,766 | 2,780 | 9,000 |
2020/01/17 | 2,779 | 2,780 | 2,732 | 2,742 | 8,800 |
2020/01/16 | 2,711 | 2,771 | 2,711 | 2,732 | 5,500 |
2020/01/15 | 2,675 | 2,716 | 2,675 | 2,710 | 5,900 |
2020/01/14 | 2,601 | 2,660 | 2,601 | 2,660 | 6,300 |
2020/01/10 | 2,590 | 2,595 | 2,589 | 2,595 | 300 |
2020/01/09 | 2,619 | 2,619 | 2,580 | 2,599 | 900 |
2020/01/08 | 2,634 | 2,634 | 2,571 | 2,597 | 2,300 |
2020/01/07 | 2,619 | 2,634 | 2,619 | 2,634 | 3,400 |
2020/01/06 | 2,570 | 2,595 | 2,562 | 2,595 | 1,000 |