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
2021/12/30 2,992 2,993 2,982 2,993 1,400
2021/12/29 2,968 2,988 2,965 2,988 1,500
2021/12/28 2,965 2,986 2,965 2,968 700
2021/12/27 2,995 2,995 2,961 2,961 3,600
2021/12/24 2,993 2,995 2,961 2,978 900
2021/12/23 3,000 3,000 2,990 2,999 1,100
2021/12/22 2,988 3,005 2,987 3,000 5,000
2021/12/21 2,978 2,994 2,975 2,988 1,600
2021/12/20 2,964 2,986 2,950 2,950 4,200
2021/12/17 2,960 2,974 2,960 2,962 1,500
2021/12/16 2,976 2,979 2,955 2,955 2,000
2021/12/15 2,971 2,978 2,970 2,970 2,600
2021/12/14 2,960 2,970 2,960 2,970 700
2021/12/13 2,941 2,970 2,941 2,960 1,100
2021/12/10 2,948 2,950 2,937 2,940 2,200
2021/12/09 2,923 2,938 2,922 2,938 1,300
2021/12/08 2,920 2,925 2,905 2,925 2,900
2021/12/07 2,920 2,920 2,896 2,920 800
2021/12/06 2,897 2,922 2,897 2,920 600
2021/12/03 2,910 2,922 2,893 2,893 1,000
2021/12/02 2,889 2,921 2,881 2,921 1,400
2021/12/01 2,890 2,890 2,875 2,885 1,600
2021/11/30 2,921 2,921 2,901 2,901 900
2021/11/29 2,911 2,945 2,897 2,900 5,800
2021/11/26 2,960 2,960 2,937 2,950 1,500
2021/11/25 2,961 2,965 2,940 2,940 3,500
2021/11/24 2,922 3,025 2,910 2,960 7,700
2021/11/22 2,948 2,948 2,921 2,922 1,700
2021/11/19 2,939 2,943 2,930 2,940 1,100
2021/11/18 2,929 2,930 2,923 2,924 1,800
2021/11/17 2,903 2,916 2,903 2,915 900
2021/11/16 2,913 2,915 2,902 2,902 1,800
2021/11/15 2,889 2,898 2,889 2,898 1,500
2021/11/12 2,901 2,901 2,885 2,889 700
2021/11/11 2,900 2,908 2,883 2,908 1,600
2021/11/10 2,898 2,898 2,881 2,895 1,200
2021/11/09 2,899 2,899 2,887 2,887 500
2021/11/08 2,809 2,899 2,809 2,899 7,100
2021/11/05 2,795 2,802 2,743 2,746 5,500
2021/11/04 2,790 2,799 2,780 2,795 2,700
2021/11/02 2,805 2,809 2,791 2,792 900
2021/11/01 2,814 2,814 2,800 2,805 1,200
2021/10/29 2,807 2,807 2,800 2,800 2,000
2021/10/28 2,811 2,822 2,811 2,822 800
2021/10/27 2,810 2,832 2,810 2,811 1,100
2021/10/26 2,803 2,822 2,803 2,815 900
2021/10/25 2,835 2,835 2,800 2,802 2,200
2021/10/22 2,838 2,838 2,833 2,835 900
2021/10/21 2,827 2,838 2,827 2,838 400
2021/10/20 2,824 2,847 2,821 2,847 700
2021/10/19 2,864 2,865 2,831 2,846 900
2021/10/18 2,853 2,895 2,840 2,851 2,500
2021/10/15 2,851 2,853 2,848 2,853 1,900
2021/10/14 2,850 2,850 2,850 2,850 100
2021/10/13 2,864 2,865 2,850 2,850 1,300
2021/10/12 2,900 2,900 2,870 2,870 1,700
2021/10/11 2,899 2,909 2,882 2,904 2,500
2021/10/08 2,865 2,899 2,865 2,887 1,500
2021/10/07 2,850 2,900 2,850 2,862 3,700
2021/10/06 2,901 2,901 2,871 2,896 500
2021/10/05 2,893 2,908 2,871 2,871 1,700
2021/10/04 2,891 2,919 2,890 2,893 1,200
2021/10/01 2,908 2,910 2,890 2,893 3,000
2021/09/30 2,909 2,923 2,908 2,908 1,000
2021/09/29 2,901 2,945 2,901 2,909 4,400
2021/09/28 2,951 2,998 2,950 2,950 8,800
2021/09/27 2,967 2,980 2,953 2,953 1,600
2021/09/24 2,990 2,990 2,970 2,982 2,700
2021/09/22 2,952 2,979 2,952 2,979 1,000
2021/09/21 2,952 2,961 2,949 2,951 2,700
2021/09/17 2,972 2,995 2,957 2,962 2,100
2021/09/16 2,989 2,989 2,942 2,972 4,500
2021/09/15 3,010 3,010 2,995 3,000 2,700
2021/09/14 2,995 3,000 2,995 3,000 300
2021/09/13 3,000 3,020 2,970 2,992 3,400
2021/09/10 3,010 3,025 3,010 3,020 1,200
2021/09/09 3,010 3,010 3,005 3,010 1,200
2021/09/08 3,020 3,020 3,000 3,000 1,900
2021/09/07 3,015 3,020 3,010 3,020 1,300
2021/09/06 3,010 3,015 3,000 3,005 4,100
2021/09/03 2,978 2,985 2,973 2,985 6,300
2021/09/02 2,982 2,982 2,965 2,975 2,300
2021/09/01 2,964 2,965 2,955 2,965 1,100
2021/08/31 2,949 2,955 2,939 2,955 1,100
2021/08/30 2,939 2,960 2,939 2,940 1,200
2021/08/27 2,963 2,964 2,936 2,937 1,100
2021/08/26 2,965 2,965 2,932 2,963 700
2021/08/25 2,929 2,936 2,929 2,936 700
2021/08/24 2,962 2,962 2,918 2,929 800
2021/08/23 2,922 2,934 2,922 2,932 500
2021/08/20 2,932 2,933 2,920 2,920 600
2021/08/19 2,933 2,933 2,919 2,932 1,100
2021/08/18 2,931 2,933 2,931 2,933 500
2021/08/17 2,918 2,918 2,918 2,918 400
2021/08/16 2,933 2,944 2,917 2,920 5,000
2021/08/13 2,930 2,933 2,920 2,933 1,200
2021/08/12 2,941 2,941 2,915 2,929 1,000
2021/08/11 2,940 2,940 2,925 2,925 500
2021/08/10 2,935 2,950 2,924 2,935 7,800
2021/08/06 2,947 2,947 2,917 2,935 6,800
2021/08/05 2,914 2,933 2,900 2,933 1,900
2021/08/04 2,920 2,955 2,910 2,914 5,100
2021/08/03 2,967 2,970 2,949 2,970 1,500
2021/08/02 2,951 2,955 2,942 2,955 1,600
2021/07/30 2,956 2,956 2,926 2,954 2,100
2021/07/29 2,921 2,939 2,921 2,939 800
2021/07/28 2,923 2,923 2,921 2,921 1,000
2021/07/27 2,931 2,950 2,930 2,938 800
2021/07/26 2,930 2,955 2,930 2,955 400
2021/07/21 2,970 2,970 2,930 2,930 2,400
2021/07/20 2,977 2,978 2,976 2,976 400
2021/07/19 3,005 3,005 2,973 2,984 2,000
2021/07/16 2,990 2,995 2,969 2,995 2,000
2021/07/15 3,005 3,010 3,000 3,005 1,900
2021/07/14 2,991 3,005 2,985 3,005 2,200
2021/07/13 3,025 3,030 3,020 3,030 2,800
2021/07/12 3,030 3,040 2,995 3,025 4,400
2021/07/09 2,958 2,994 2,958 2,993 1,200
2021/07/08 2,979 2,989 2,957 2,987 1,600
2021/07/07 2,984 2,985 2,965 2,967 1,400
2021/07/06 2,985 2,989 2,972 2,989 1,200
2021/07/05 2,990 2,990 2,971 2,985 2,200
2021/07/02 3,000 3,005 2,988 2,988 900
2021/07/01 3,015 3,015 3,015 3,015 600
2021/06/30 2,999 3,005 2,999 3,005 800
2021/06/29 2,990 3,000 2,986 2,999 1,600
2021/06/28 3,010 3,010 2,994 2,999 2,100
2021/06/25 2,999 3,005 2,999 3,005 1,200
2021/06/24 2,983 3,015 2,983 2,999 3,800
2021/06/23 2,925 2,965 2,925 2,965 6,800
2021/06/22 2,909 2,922 2,891 2,922 2,100
2021/06/21 2,910 2,910 2,878 2,881 1,300
2021/06/18 2,914 2,920 2,905 2,910 4,100
2021/06/17 2,868 2,885 2,860 2,885 1,400
2021/06/16 2,856 2,870 2,856 2,860 700
2021/06/15 2,834 2,846 2,834 2,835 1,300
2021/06/14 2,870 2,870 2,833 2,834 3,500
2021/06/11 2,878 2,878 2,872 2,872 1,000
2021/06/10 2,888 2,888 2,872 2,885 800
2021/06/09 2,875 2,889 2,875 2,880 1,500
2021/06/08 2,871 2,875 2,862 2,875 1,800
2021/06/07 2,857 2,882 2,849 2,860 1,600
2021/06/04 2,865 2,870 2,857 2,857 2,100
2021/06/03 2,876 2,876 2,848 2,860 1,000
2021/06/02 2,865 2,875 2,854 2,864 3,600
2021/06/01 2,861 2,864 2,839 2,852 1,500
2021/05/31 2,774 2,823 2,774 2,823 2,800
2021/05/28 2,756 2,771 2,756 2,759 3,800
2021/05/27 2,800 2,810 2,782 2,782 3,300
2021/05/26 2,814 2,822 2,800 2,810 2,700
2021/05/25 2,816 2,831 2,816 2,819 900
2021/05/24 2,844 2,852 2,815 2,815 4,400
2021/05/21 2,868 2,868 2,841 2,855 3,000
2021/05/20 2,879 2,880 2,879 2,880 1,300
2021/05/19 2,853 2,879 2,827 2,878 3,400
2021/05/18 2,893 2,896 2,850 2,875 5,200
2021/05/17 2,880 2,891 2,859 2,879 3,600
2021/05/14 2,879 2,880 2,850 2,880 3,600
2021/05/13 2,850 2,877 2,842 2,877 9,400
2021/05/12 2,941 2,941 2,867 2,867 14,900
2021/05/11 3,010 3,015 2,985 3,005 3,200
2021/05/10 2,977 3,010 2,977 2,999 3,400
2021/05/07 2,982 2,995 2,944 2,973 4,600
2021/05/06 2,975 2,975 2,940 2,958 7,900
2021/04/30 2,950 2,998 2,945 2,989 10,300
2021/04/28 2,950 2,979 2,950 2,979 700
2021/04/27 2,978 2,994 2,950 2,950 2,600
2021/04/26 3,025 3,025 2,980 2,980 2,800
2021/04/23 2,965 3,040 2,965 3,040 700
2021/04/22 2,980 2,980 2,956 2,975 4,700
2021/04/21 2,989 2,999 2,978 2,978 2,900
2021/04/20 3,015 3,015 2,994 2,999 5,900
2021/04/19 3,030 3,030 3,020 3,025 1,200
2021/04/16 3,045 3,045 3,010 3,035 3,400
2021/04/15 3,030 3,055 3,015 3,040 3,700
2021/04/14 3,065 3,080 3,030 3,030 2,200
2021/04/13 3,035 3,060 3,035 3,060 3,000
2021/04/12 3,015 3,035 3,015 3,035 2,800
2021/04/09 3,025 3,025 3,010 3,010 2,900
2021/04/08 3,060 3,060 3,025 3,025 2,600
2021/04/07 3,025 3,075 3,025 3,060 1,600
2021/04/06 3,050 3,080 3,025 3,035 4,700
2021/04/05 3,040 3,050 3,010 3,040 1,100
2021/04/02 3,015 3,045 3,015 3,020 1,500
2021/04/01 3,000 3,050 3,000 3,015 2,800
2021/03/31 3,025 3,040 3,015 3,030 900
2021/03/30 3,030 3,070 3,010 3,010 1,700
2021/03/29 3,110 3,150 3,040 3,070 3,900
2021/03/26 3,070 3,120 3,070 3,095 1,300
2021/03/25 3,030 3,085 3,030 3,070 1,200
2021/03/24 3,065 3,095 3,035 3,035 3,100
2021/03/23 3,105 3,130 3,070 3,070 1,700
2021/03/22 3,100 3,140 3,075 3,115 2,000
2021/03/19 3,075 3,110 3,030 3,075 4,300
2021/03/18 3,095 3,095 3,075 3,075 1,200
2021/03/17 3,105 3,110 3,060 3,095 1,800
2021/03/16 3,095 3,125 3,055 3,105 2,900
2021/03/15 3,055 3,100 3,055 3,095 3,000
2021/03/12 3,080 3,080 3,035 3,055 1,200
2021/03/11 3,020 3,060 2,980 3,040 5,300
2021/03/10 3,025 3,025 2,983 3,020 1,000
2021/03/09 2,963 3,025 2,956 3,025 3,000
2021/03/08 3,050 3,055 2,950 2,955 8,800
2021/03/05 3,090 3,090 3,025 3,050 2,300
2021/03/04 3,170 3,170 3,090 3,090 3,000
2021/03/03 3,140 3,195 3,140 3,170 3,900
2021/03/02 3,065 3,130 3,065 3,130 2,800
2021/03/01 3,030 3,080 3,030 3,055 1,800
2021/02/26 3,010 3,080 3,010 3,060 2,500
2021/02/25 3,040 3,040 3,025 3,040 7,900
2021/02/24 3,100 3,100 3,045 3,050 4,500
2021/02/22 3,125 3,125 3,105 3,105 1,100
2021/02/19 3,160 3,160 3,130 3,130 3,200
2021/02/18 3,160 3,180 3,160 3,170 1,600
2021/02/17 3,175 3,180 3,150 3,150 2,500
2021/02/16 3,170 3,190 3,160 3,185 3,100
2021/02/15 3,160 3,195 3,160 3,190 3,500
2021/02/12 3,185 3,185 3,160 3,160 3,300
2021/02/10 3,210 3,225 3,155 3,155 7,400
2021/02/09 3,255 3,255 3,210 3,210 5,200
2021/02/08 3,300 3,300 3,230 3,265 4,700
2021/02/05 3,280 3,300 3,215 3,230 11,700
2021/02/04 3,235 3,270 3,230 3,270 3,500
2021/02/03 3,240 3,290 3,220 3,290 1,900
2021/02/02 3,255 3,255 3,210 3,235 5,000
2021/02/01 3,280 3,280 3,205 3,270 1,700
2021/01/29 3,310 3,310 3,280 3,280 600
2021/01/28 3,335 3,335 3,285 3,285 4,900
2021/01/27 3,365 3,390 3,365 3,375 1,300
2021/01/26 3,340 3,355 3,305 3,350 1,200
2021/01/25 3,355 3,355 3,350 3,355 800
2021/01/22 3,390 3,390 3,350 3,350 600
2021/01/21 3,385 3,400 3,310 3,380 1,400
2021/01/20 3,410 3,410 3,350 3,370 3,800
2021/01/19 3,305 3,330 3,305 3,320 1,700
2021/01/18 3,280 3,310 3,270 3,300 1,800
2021/01/15 3,250 3,300 3,250 3,270 1,700
2021/01/14 3,260 3,280 3,250 3,250 8,400
2021/01/13 3,230 3,250 3,230 3,250 900
2021/01/12 3,270 3,270 3,220 3,225 4,700
2021/01/08 3,320 3,325 3,275 3,315 3,600
2021/01/07 3,300 3,340 3,300 3,325 1,600
2021/01/06 3,280 3,340 3,280 3,300 1,500
2021/01/05 3,390 3,390 3,265 3,265 4,300
2021/01/04 3,290 3,410 3,225 3,410 4,100

このページの先頭へ