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
2023/12/29 3,525 3,525 3,440 3,480 1,500
2023/12/28 3,610 3,610 3,500 3,500 2,400
2023/12/27 3,570 3,650 3,550 3,580 9,400
2023/12/26 3,540 3,540 3,520 3,520 300
2023/12/25 3,540 3,580 3,495 3,495 600
2023/12/22 3,500 3,540 3,465 3,540 1,800
2023/12/21 3,430 3,550 3,430 3,470 2,700
2023/12/20 3,420 3,480 3,280 3,435 2,700
2023/12/19 3,435 3,595 3,420 3,420 2,900
2023/12/18 3,335 3,450 3,330 3,450 3,500
2023/12/15 3,430 3,510 3,315 3,330 6,000
2023/12/14 3,500 3,575 3,430 3,430 6,200
2023/12/13 3,460 3,485 3,455 3,480 2,800
2023/12/12 3,465 3,495 3,445 3,455 2,400
2023/12/11 3,410 3,445 3,395 3,445 3,700
2023/12/08 3,400 3,400 3,385 3,390 1,200
2023/12/07 3,400 3,400 3,400 3,400 1,000
2023/12/06 3,385 3,405 3,380 3,400 2,700
2023/12/05 3,345 3,350 3,310 3,350 1,000
2023/12/04 3,315 3,355 3,275 3,340 2,100
2023/12/01 3,305 3,305 3,300 3,300 200
2023/11/30 3,260 3,295 3,260 3,275 1,300
2023/11/29 3,265 3,265 3,250 3,260 500
2023/11/28 3,280 3,340 3,255 3,265 1,600
2023/11/27 3,335 3,335 3,260 3,270 1,400
2023/11/24 3,400 3,400 3,335 3,355 1,100
2023/11/22 3,370 3,370 3,325 3,330 1,200
2023/11/21 3,400 3,400 3,370 3,370 2,700
2023/11/20 3,355 3,420 3,355 3,380 3,900
2023/11/17 3,290 3,350 3,270 3,325 6,400
2023/11/16 3,305 3,305 3,270 3,270 1,800
2023/11/15 3,300 3,300 3,245 3,285 5,900
2023/11/14 3,270 3,300 3,270 3,270 4,600
2023/11/13 3,215 3,295 3,205 3,280 4,700
2023/11/10 3,180 3,200 3,170 3,200 3,500
2023/11/09 3,180 3,210 3,175 3,175 7,900
2023/11/08 3,155 3,175 3,105 3,150 12,300
2023/11/07 3,025 3,090 3,010 3,030 1,400
2023/11/06 3,020 3,060 3,020 3,060 1,100
2023/11/02 3,055 3,060 3,030 3,050 1,100
2023/11/01 3,055 3,060 3,010 3,050 2,600
2023/10/31 3,105 3,105 3,055 3,055 1,400
2023/10/30 3,060 3,150 3,060 3,105 4,900
2023/10/27 3,080 3,090 3,075 3,080 1,200
2023/10/26 3,090 3,095 3,075 3,090 1,700
2023/10/25 3,075 3,090 3,055 3,090 1,600
2023/10/24 3,110 3,110 3,055 3,075 3,800
2023/10/23 3,125 3,185 3,085 3,085 5,900
2023/10/20 3,050 3,130 3,050 3,080 6,600
2023/10/19 3,000 3,050 2,990 3,045 4,400
2023/10/18 3,015 3,030 2,990 3,025 2,300
2023/10/17 2,980 3,025 2,960 3,015 4,600
2023/10/16 2,925 2,960 2,925 2,942 2,800
2023/10/13 2,941 2,949 2,925 2,925 500
2023/10/12 2,935 2,951 2,935 2,940 500
2023/10/11 2,947 2,958 2,927 2,951 1,500
2023/10/10 2,976 2,981 2,942 2,947 3,200
2023/10/06 2,927 2,995 2,927 2,952 4,300
2023/10/05 2,901 2,922 2,901 2,922 2,300
2023/10/04 2,876 2,913 2,867 2,867 5,500
2023/10/03 2,911 2,911 2,882 2,883 1,400
2023/10/02 2,929 2,929 2,912 2,912 3,200
2023/09/29 2,926 2,931 2,909 2,909 1,800
2023/09/28 2,900 2,999 2,900 2,926 3,000
2023/09/27 2,950 2,988 2,950 2,958 9,300
2023/09/26 2,979 2,979 2,953 2,966 2,300
2023/09/25 2,960 2,974 2,933 2,954 7,000
2023/09/22 2,917 2,942 2,915 2,942 2,700
2023/09/21 2,946 2,949 2,941 2,943 2,000
2023/09/20 2,949 2,949 2,930 2,944 3,500
2023/09/19 2,946 2,948 2,904 2,938 7,600
2023/09/15 2,897 2,897 2,873 2,873 4,600
2023/09/14 2,892 2,902 2,881 2,890 1,700
2023/09/13 2,897 2,904 2,887 2,887 1,500
2023/09/12 2,890 2,896 2,885 2,885 1,600
2023/09/11 2,913 2,913 2,891 2,896 2,600
2023/09/08 2,896 2,913 2,890 2,913 2,500
2023/09/07 2,907 2,919 2,896 2,896 2,100
2023/09/06 2,907 2,910 2,893 2,907 3,600
2023/09/05 2,900 2,909 2,876 2,880 2,000
2023/09/04 2,885 2,900 2,870 2,876 1,800
2023/09/01 2,878 2,881 2,861 2,881 1,800
2023/08/31 2,879 2,879 2,848 2,867 1,200
2023/08/30 2,861 2,874 2,847 2,873 600
2023/08/29 2,834 2,861 2,834 2,861 300
2023/08/28 2,833 2,875 2,824 2,829 2,900
2023/08/25 2,824 2,828 2,817 2,817 800
2023/08/24 2,822 2,828 2,807 2,813 3,000
2023/08/23 2,824 2,825 2,824 2,824 1,100
2023/08/22 2,839 2,843 2,823 2,823 1,600
2023/08/21 2,829 2,839 2,822 2,839 300
2023/08/18 2,821 2,838 2,821 2,821 1,400
2023/08/17 2,839 2,839 2,821 2,821 2,400
2023/08/16 2,851 2,867 2,841 2,855 1,200
2023/08/15 2,863 2,873 2,846 2,863 2,700
2023/08/14 2,861 2,898 2,860 2,863 1,800
2023/08/10 2,840 2,858 2,821 2,858 2,800
2023/08/09 2,916 2,918 2,797 2,832 19,900
2023/08/08 2,906 2,920 2,906 2,916 2,600
2023/08/07 2,950 2,950 2,901 2,902 10,800
2023/08/04 2,898 2,898 2,874 2,874 2,100
2023/08/03 2,874 2,890 2,872 2,890 1,100
2023/08/02 2,864 2,876 2,864 2,876 500
2023/08/01 2,884 2,884 2,864 2,864 1,300
2023/07/31 2,856 2,879 2,856 2,861 1,600
2023/07/28 2,863 2,876 2,848 2,849 1,500
2023/07/27 2,860 2,889 2,860 2,863 1,600
2023/07/26 2,871 2,871 2,871 2,871 100
2023/07/25 2,903 2,903 2,874 2,874 600
2023/07/24 2,903 2,903 2,891 2,892 1,100
2023/07/21 2,900 2,900 2,881 2,884 1,100
2023/07/20 2,870 2,900 2,860 2,900 4,200
2023/07/19 2,829 2,858 2,825 2,858 3,100
2023/07/18 2,829 2,829 2,821 2,822 700
2023/07/14 2,820 2,820 2,815 2,820 600
2023/07/13 2,811 2,820 2,811 2,811 1,500
2023/07/12 2,815 2,820 2,808 2,815 1,800
2023/07/11 2,802 2,815 2,802 2,815 300
2023/07/10 2,819 2,819 2,791 2,802 2,200
2023/07/07 2,804 2,819 2,804 2,819 1,100
2023/07/06 2,818 2,818 2,801 2,801 2,500
2023/07/05 2,800 2,818 2,800 2,807 600
2023/07/04 2,828 2,828 2,795 2,795 2,600
2023/07/03 2,814 2,826 2,814 2,815 1,500
2023/06/30 2,815 2,815 2,805 2,812 700
2023/06/29 2,815 2,816 2,815 2,815 600
2023/06/28 2,801 2,820 2,801 2,815 800
2023/06/27 2,809 2,809 2,808 2,808 200
2023/06/26 2,820 2,820 2,804 2,817 600
2023/06/23 2,812 2,817 2,806 2,817 600
2023/06/22 2,829 2,830 2,820 2,820 2,100
2023/06/21 2,829 2,829 2,829 2,829 300
2023/06/20 2,821 2,829 2,820 2,829 1,300
2023/06/19 2,822 2,827 2,811 2,824 2,800
2023/06/16 2,822 2,825 2,807 2,822 2,800
2023/06/15 2,815 2,820 2,803 2,813 4,200
2023/06/14 2,824 2,824 2,812 2,815 1,900
2023/06/13 2,808 2,819 2,800 2,819 1,700
2023/06/12 2,795 2,808 2,794 2,808 2,100
2023/06/09 2,785 2,798 2,780 2,797 1,400
2023/06/08 2,796 2,796 2,785 2,785 1,000
2023/06/07 2,790 2,799 2,781 2,781 1,000
2023/06/06 2,774 2,789 2,772 2,776 1,000
2023/06/05 2,780 2,786 2,770 2,778 1,600
2023/06/02 2,762 2,784 2,762 2,784 1,100
2023/06/01 2,761 2,776 2,761 2,762 500
2023/05/31 2,765 2,773 2,761 2,761 1,000
2023/05/30 2,770 2,770 2,763 2,765 1,600
2023/05/29 2,787 2,787 2,770 2,770 2,700
2023/05/26 2,796 2,796 2,779 2,779 300
2023/05/25 2,772 2,786 2,772 2,777 2,600
2023/05/24 2,792 2,792 2,779 2,781 1,700
2023/05/23 2,812 2,812 2,782 2,782 2,100
2023/05/22 2,801 2,811 2,790 2,811 1,400
2023/05/19 2,797 2,803 2,786 2,786 3,300
2023/05/18 2,828 2,828 2,791 2,796 1,000
2023/05/17 2,805 2,828 2,780 2,828 3,400
2023/05/16 2,805 2,829 2,805 2,829 600
2023/05/15 2,815 2,825 2,802 2,805 2,900
2023/05/12 2,788 2,819 2,788 2,815 2,300
2023/05/11 2,820 2,820 2,779 2,796 10,900
2023/05/10 2,868 2,868 2,800 2,820 12,200
2023/05/09 2,895 2,900 2,864 2,890 3,700
2023/05/08 2,899 2,899 2,875 2,875 1,300
2023/05/02 2,869 2,875 2,865 2,875 1,300
2023/05/01 2,888 2,888 2,866 2,867 900
2023/04/28 2,875 2,895 2,875 2,895 700
2023/04/27 2,890 2,890 2,890 2,890 100
2023/04/26 2,907 2,907 2,890 2,900 500
2023/04/25 2,901 2,901 2,888 2,900 500
2023/04/24 2,895 2,920 2,895 2,920 2,200
2023/04/21 2,864 2,880 2,863 2,880 600
2023/04/20 2,863 2,868 2,863 2,868 200
2023/04/19 2,882 2,885 2,863 2,863 500
2023/04/18 2,864 2,885 2,850 2,885 1,000
2023/04/17 2,857 2,860 2,854 2,854 1,300
2023/04/14 2,857 2,884 2,857 2,857 500
2023/04/13 2,887 2,887 2,855 2,855 1,200
2023/04/12 2,870 2,887 2,867 2,867 1,500
2023/04/11 2,879 2,879 2,867 2,870 300
2023/04/10 2,872 2,875 2,860 2,861 600
2023/04/06 2,874 2,874 2,872 2,872 400
2023/04/05 2,862 2,880 2,862 2,870 1,300
2023/04/04 2,879 2,879 2,858 2,878 1,100
2023/04/03 2,860 2,870 2,860 2,870 1,100
2023/03/31 2,880 2,883 2,869 2,869 600
2023/03/30 2,871 2,871 2,871 2,871 100
2023/03/29 2,851 2,900 2,851 2,880 4,700
2023/03/28 2,880 2,880 2,879 2,879 600
2023/03/27 2,889 2,889 2,851 2,851 900
2023/03/24 2,900 2,900 2,850 2,850 300
2023/03/23 2,860 2,886 2,860 2,886 600
2023/03/22 2,860 2,860 2,860 2,860 100
2023/03/20 2,852 2,855 2,852 2,855 1,700
2023/03/17 2,898 2,899 2,846 2,846 1,900
2023/03/16 2,900 2,909 2,877 2,882 2,200
2023/03/15 2,901 2,909 2,900 2,901 2,300
2023/03/14 2,913 2,916 2,900 2,913 2,100
2023/03/13 2,931 2,931 2,916 2,916 200
2023/03/10 2,919 2,933 2,910 2,933 500
2023/03/09 2,914 2,925 2,910 2,910 1,600
2023/03/08 2,915 2,918 2,910 2,912 5,000
2023/03/07 2,932 2,941 2,920 2,933 2,100
2023/03/06 2,949 2,950 2,933 2,933 2,600
2023/03/03 2,932 2,947 2,932 2,947 500
2023/03/02 2,943 2,948 2,930 2,930 1,400
2023/03/01 2,949 2,949 2,949 2,949 100
2023/02/28 2,941 2,958 2,941 2,949 1,200
2023/02/27 2,941 2,960 2,935 2,949 1,500
2023/02/24 2,941 2,941 2,941 2,941 100
2023/02/21 2,942 2,957 2,940 2,957 700
2023/02/20 2,945 2,945 2,940 2,945 600
2023/02/17 2,938 2,940 2,938 2,940 700
2023/02/16 2,938 2,945 2,938 2,945 1,500
2023/02/15 2,955 2,955 2,936 2,936 1,200
2023/02/14 2,938 2,966 2,938 2,966 200
2023/02/13 2,949 2,955 2,931 2,935 2,000
2023/02/10 2,950 2,951 2,946 2,950 1,000
2023/02/09 2,960 2,960 2,945 2,950 4,900
2023/02/08 3,020 3,020 2,970 2,970 6,900
2023/02/07 3,005 3,020 3,005 3,020 800
2023/02/06 2,999 3,000 2,975 3,000 1,100
2023/02/03 2,986 2,986 2,970 2,970 200
2023/02/02 3,000 3,000 3,000 3,000 200
2023/02/01 2,993 2,993 2,989 2,989 1,400
2023/01/31 2,992 2,992 2,992 2,992 300
2023/01/30 3,020 3,030 3,010 3,010 900
2023/01/27 2,991 3,020 2,991 3,020 700
2023/01/26 2,991 3,010 2,991 3,010 700
2023/01/25 2,990 3,000 2,990 3,000 500
2023/01/24 2,989 2,989 2,989 2,989 300
2023/01/23 2,981 2,989 2,980 2,989 400
2023/01/20 3,045 3,045 3,025 3,025 500
2023/01/19 3,040 3,040 3,030 3,030 2,400
2023/01/18 3,015 3,030 3,010 3,030 800
2023/01/17 3,010 3,010 3,000 3,010 1,000
2023/01/16 3,000 3,000 3,000 3,000 700
2023/01/13 3,000 3,000 2,961 2,961 1,000
2023/01/12 2,980 2,981 2,980 2,981 500
2023/01/11 2,970 2,981 2,970 2,981 500
2023/01/10 2,963 2,963 2,963 2,963 200
2023/01/06 2,991 2,991 2,991 2,991 100
2023/01/05 3,010 3,010 3,000 3,000 500
2023/01/04 3,030 3,030 2,997 3,015 1,000

このページの先頭へ