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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,500 | 5,650 | 5,500 | 5,550 | 2,200 |
| 2026/03/26 | 5,710 | 5,750 | 5,590 | 5,600 | 5,400 |
| 2026/03/25 | 5,630 | 5,650 | 5,570 | 5,610 | 3,900 |
| 2026/03/24 | 5,670 | 5,670 | 5,550 | 5,550 | 600 |
| 2026/03/23 | 5,580 | 5,680 | 5,520 | 5,570 | 2,800 |
| 2026/03/19 | 5,650 | 5,700 | 5,620 | 5,680 | 3,000 |
| 2026/03/18 | 5,640 | 5,670 | 5,600 | 5,640 | 3,100 |
| 2026/03/17 | 5,520 | 5,650 | 5,440 | 5,570 | 3,700 |
| 2026/03/16 | 5,450 | 5,470 | 5,400 | 5,430 | 1,300 |
| 2026/03/13 | 5,440 | 5,500 | 5,380 | 5,430 | 2,600 |
| 2026/03/12 | 5,600 | 5,600 | 5,520 | 5,540 | 1,500 |
| 2026/03/11 | 5,430 | 5,600 | 5,430 | 5,530 | 5,700 |
| 2026/03/10 | 5,430 | 5,630 | 5,430 | 5,490 | 5,100 |
| 2026/03/09 | 5,480 | 5,480 | 5,360 | 5,470 | 1,100 |
| 2026/03/06 | 5,420 | 5,570 | 5,420 | 5,510 | 4,100 |
| 2026/03/05 | 5,360 | 5,510 | 5,360 | 5,450 | 5,800 |
| 2026/03/04 | 5,270 | 5,360 | 5,210 | 5,260 | 2,900 |
| 2026/03/03 | 5,560 | 5,580 | 5,370 | 5,370 | 4,600 |
| 2026/03/02 | 5,390 | 5,680 | 5,380 | 5,550 | 6,700 |
| 2026/02/27 | 5,200 | 5,420 | 5,130 | 5,400 | 7,600 |
| 2026/02/26 | 5,220 | 5,320 | 5,130 | 5,130 | 3,600 |
| 2026/02/25 | 5,100 | 5,240 | 5,080 | 5,160 | 2,800 |
| 2026/02/24 | 5,320 | 5,320 | 5,120 | 5,120 | 3,900 |
| 2026/02/20 | 5,320 | 5,380 | 5,320 | 5,320 | 2,200 |
| 2026/02/19 | 5,180 | 5,470 | 5,180 | 5,330 | 3,200 |
| 2026/02/18 | 5,150 | 5,190 | 5,120 | 5,180 | 5,700 |
| 2026/02/17 | 5,310 | 5,310 | 5,140 | 5,150 | 6,500 |
| 2026/02/16 | 5,680 | 5,680 | 5,410 | 5,410 | 9,700 |
| 2026/02/13 | 5,890 | 5,910 | 5,630 | 5,680 | 5,500 |
| 2026/02/12 | 6,000 | 6,020 | 5,970 | 5,980 | 7,700 |
| 2026/02/10 | 6,240 | 6,240 | 5,990 | 6,000 | 12,900 |
| 2026/02/09 | 6,250 | 6,250 | 6,160 | 6,240 | 14,600 |
| 2026/02/06 | 6,390 | 6,570 | 6,080 | 6,180 | 31,700 |
| 2026/02/05 | 6,580 | 6,800 | 6,580 | 6,790 | 5,200 |
| 2026/02/04 | 6,600 | 6,690 | 6,600 | 6,680 | 8,400 |
| 2026/02/03 | 6,540 | 6,580 | 6,500 | 6,580 | 2,800 |
| 2026/02/02 | 6,460 | 6,570 | 6,460 | 6,540 | 3,500 |
| 2026/01/30 | 6,570 | 6,570 | 6,400 | 6,460 | 3,300 |
| 2026/01/29 | 6,550 | 6,580 | 6,550 | 6,560 | 1,700 |
| 2026/01/28 | 6,520 | 6,640 | 6,520 | 6,620 | 5,400 |
| 2026/01/27 | 6,450 | 6,580 | 6,450 | 6,570 | 6,100 |
| 2026/01/26 | 6,400 | 6,490 | 6,400 | 6,480 | 1,800 |
| 2026/01/23 | 6,400 | 6,460 | 6,390 | 6,400 | 1,200 |
| 2026/01/22 | 6,410 | 6,410 | 6,390 | 6,390 | 4,200 |
| 2026/01/21 | 6,420 | 6,430 | 6,350 | 6,370 | 3,900 |
| 2026/01/20 | 6,470 | 6,480 | 6,380 | 6,440 | 2,300 |
| 2026/01/19 | 6,380 | 6,460 | 6,380 | 6,460 | 700 |
| 2026/01/16 | 6,380 | 6,380 | 6,380 | 6,380 | 1,700 |
| 2026/01/15 | 6,360 | 6,360 | 6,350 | 6,360 | 1,500 |
| 2026/01/14 | 6,370 | 6,370 | 6,340 | 6,350 | 3,700 |
| 2026/01/13 | 6,260 | 6,320 | 6,260 | 6,310 | 8,600 |
| 2026/01/09 | 6,260 | 6,260 | 6,230 | 6,240 | 700 |
| 2026/01/08 | 6,330 | 6,330 | 6,240 | 6,250 | 5,300 |
| 2026/01/07 | 6,380 | 6,380 | 6,380 | 6,380 | 100 |
| 2026/01/06 | 6,330 | 6,360 | 6,300 | 6,360 | 1,700 |
| 2026/01/05 | 6,330 | 6,390 | 6,330 | 6,360 | 2,800 |