3712 (株)情報企画 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2024-04-25 | 3,805 | 3,835 | 3,805 | 3,835 | 300 | 3,835 |
| 2024-04-24 | 3,900 | 3,900 | 3,875 | 3,875 | 300 | 3,875 |
| 2024-04-23 | 3,880 | 3,910 | 3,880 | 3,900 | 700 | 3,900 |
| 2024-04-22 | 3,770 | 3,875 | 3,770 | 3,865 | 700 | 3,865 |
| 2024-04-19 | 3,800 | 3,800 | 3,725 | 3,740 | 2,800 | 3,740 |
| 2024-04-18 | 3,795 | 3,800 | 3,790 | 3,800 | 300 | 3,800 |
| 2024-04-17 | 3,790 | 3,805 | 3,790 | 3,790 | 400 | 3,790 |
| 2024-04-16 | 3,840 | 3,840 | 3,735 | 3,785 | 700 | 3,785 |
| 2024-04-15 | 3,870 | 3,900 | 3,870 | 3,870 | 2,800 | 3,870 |
| 2024-04-12 | 3,980 | 3,980 | 3,870 | 3,870 | 1,100 | 3,870 |
| 2024-04-11 | 4,000 | 4,000 | 3,995 | 3,995 | 300 | 3,995 |
| 2024-04-10 | 3,985 | 3,995 | 3,985 | 3,995 | 300 | 3,995 |
| 2024-04-09 | 3,985 | 3,985 | 3,985 | 3,985 | 100 | 3,985 |
| 2024-04-08 | 3,945 | 4,000 | 3,945 | 3,995 | 900 | 3,995 |
| 2024-04-05 | 4,065 | 4,065 | 4,000 | 4,015 | 1,600 | 4,015 |
| 2024-04-04 | 4,050 | 4,075 | 4,010 | 4,075 | 500 | 4,075 |
| 2024-04-03 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
| 2024-04-02 | 4,010 | 4,010 | 4,010 | 4,010 | 400 | 4,010 |
| 2024-04-01 | 4,140 | 4,140 | 4,050 | 4,050 | 1,900 | 4,050 |
| 2024-03-29 | 4,170 | 4,220 | 4,140 | 4,140 | 2,300 | 4,140 |
| 2024-03-28 | 4,050 | 4,200 | 4,050 | 4,200 | 1,700 | 4,200 |
| 2024-03-27 | 4,060 | 4,155 | 4,060 | 4,155 | 4,000 | 4,155 |
| 2024-03-26 | 4,015 | 4,050 | 4,005 | 4,005 | 1,900 | 4,005 |
| 2024-03-25 | 4,035 | 4,035 | 3,980 | 4,015 | 1,300 | 4,015 |
| 2024-03-22 | 4,000 | 4,020 | 3,980 | 4,010 | 600 | 4,010 |
| 2024-03-21 | 4,030 | 4,030 | 3,980 | 3,980 | 800 | 3,980 |
| 2024-03-19 | 3,935 | 3,980 | 3,935 | 3,980 | 700 | 3,980 |
| 2024-03-18 | 3,890 | 3,930 | 3,885 | 3,885 | 600 | 3,885 |
| 2024-03-15 | 3,870 | 3,900 | 3,870 | 3,870 | 600 | 3,870 |
| 2024-03-14 | 3,860 | 3,865 | 3,860 | 3,865 | 200 | 3,865 |
| 2024-03-13 | 3,895 | 3,895 | 3,800 | 3,860 | 1,100 | 3,860 |
| 2024-03-12 | 3,835 | 3,860 | 3,835 | 3,860 | 2,200 | 3,860 |
| 2024-03-11 | 3,885 | 3,885 | 3,840 | 3,860 | 1,600 | 3,860 |
| 2024-03-08 | 3,970 | 3,975 | 3,950 | 3,955 | 1,000 | 3,955 |
| 2024-03-07 | 4,025 | 4,025 | 3,970 | 3,970 | 1,500 | 3,970 |
| 2024-03-06 | 4,050 | 4,070 | 3,980 | 4,025 | 2,200 | 4,025 |
| 2024-03-05 | 3,950 | 4,250 | 3,950 | 4,050 | 6,700 | 4,050 |
| 2024-03-04 | 3,915 | 3,950 | 3,895 | 3,950 | 1,800 | 3,950 |
| 2024-03-01 | 3,885 | 3,885 | 3,845 | 3,845 | 800 | 3,845 |
| 2024-02-29 | 3,925 | 3,925 | 3,865 | 3,865 | 4,000 | 3,865 |
| 2024-02-28 | 3,895 | 3,905 | 3,895 | 3,905 | 300 | 3,905 |
| 2024-02-27 | 3,865 | 3,900 | 3,865 | 3,895 | 800 | 3,895 |
| 2024-02-26 | 3,850 | 3,920 | 3,850 | 3,865 | 3,700 | 3,865 |
| 2024-02-22 | 3,845 | 3,850 | 3,835 | 3,835 | 800 | 3,835 |
| 2024-02-21 | 3,765 | 3,850 | 3,705 | 3,850 | 2,200 | 3,850 |
| 2024-02-20 | 3,835 | 3,855 | 3,770 | 3,770 | 900 | 3,770 |
| 2024-02-19 | 3,645 | 3,835 | 3,645 | 3,835 | 3,200 | 3,835 |
| 2024-02-16 | 3,600 | 3,650 | 3,600 | 3,645 | 3,100 | 3,645 |
| 2024-02-15 | 3,570 | 3,570 | 3,490 | 3,495 | 3,200 | 3,495 |
| 2024-02-14 | 3,615 | 3,630 | 3,510 | 3,565 | 3,400 | 3,565 |
| 2024-02-13 | 3,800 | 3,805 | 3,515 | 3,685 | 8,700 | 3,685 |
| 2024-02-09 | 3,875 | 3,875 | 3,760 | 3,760 | 2,800 | 3,760 |
| 2024-02-08 | 3,715 | 3,860 | 3,650 | 3,860 | 13,800 | 3,860 |
| 2024-02-07 | 4,035 | 4,105 | 4,020 | 4,065 | 3,500 | 4,065 |
| 2024-02-06 | 4,065 | 4,135 | 4,055 | 4,105 | 1,300 | 4,105 |
| 2024-02-05 | 4,035 | 4,115 | 4,015 | 4,065 | 4,600 | 4,065 |
| 2024-02-02 | 3,885 | 4,020 | 3,865 | 4,010 | 5,700 | 4,010 |
| 2024-02-01 | 3,850 | 3,885 | 3,850 | 3,885 | 800 | 3,885 |
| 2024-01-31 | 3,850 | 3,875 | 3,850 | 3,850 | 1,100 | 3,850 |
| 2024-01-30 | 3,840 | 3,840 | 3,835 | 3,835 | 1,700 | 3,835 |
| 2024-01-29 | 3,770 | 3,945 | 3,770 | 3,835 | 6,700 | 3,835 |
| 2024-01-26 | 3,685 | 3,750 | 3,625 | 3,730 | 3,400 | 3,730 |
| 2024-01-25 | 3,605 | 3,700 | 3,605 | 3,700 | 3,300 | 3,700 |
| 2024-01-24 | 3,600 | 3,670 | 3,570 | 3,605 | 4,200 | 3,605 |
| 2024-01-23 | 3,650 | 3,715 | 3,625 | 3,645 | 4,900 | 3,645 |
| 2024-01-22 | 3,580 | 3,640 | 3,545 | 3,610 | 4,000 | 3,610 |
| 2024-01-19 | 3,470 | 3,560 | 3,455 | 3,555 | 4,300 | 3,555 |
| 2024-01-18 | 3,445 | 3,485 | 3,445 | 3,460 | 1,200 | 3,460 |
| 2024-01-17 | 3,450 | 3,495 | 3,445 | 3,445 | 1,500 | 3,445 |
| 2024-01-16 | 3,450 | 3,500 | 3,420 | 3,470 | 2,500 | 3,470 |
| 2024-01-15 | 3,495 | 3,500 | 3,430 | 3,450 | 5,900 | 3,450 |
| 2024-01-12 | 3,510 | 3,510 | 3,475 | 3,485 | 1,300 | 3,485 |
| 2024-01-11 | 3,500 | 3,530 | 3,485 | 3,490 | 1,600 | 3,490 |
| 2024-01-10 | 3,500 | 3,515 | 3,485 | 3,500 | 900 | 3,500 |
| 2024-01-09 | 3,515 | 3,520 | 3,500 | 3,510 | 1,300 | 3,510 |
| 2024-01-05 | 3,540 | 3,545 | 3,520 | 3,520 | 1,000 | 3,520 |
| 2024-01-04 | 3,460 | 3,575 | 3,450 | 3,530 | 2,500 | 3,530 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
