155A (株)情報戦略テクノロジー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 565 | 569 | 540 | 541 | 38,300 | 541 |
| 2024-11-20 | 547 | 569 | 547 | 556 | 58,900 | 556 |
| 2024-11-19 | 547 | 550 | 530 | 546 | 45,700 | 546 |
| 2024-11-18 | 534 | 554 | 526 | 542 | 65,200 | 542 |
| 2024-11-15 | 517 | 534 | 510 | 530 | 102,100 | 530 |
| 2024-11-14 | 512 | 517 | 492 | 510 | 140,600 | 510 |
| 2024-11-13 | 503 | 512 | 497 | 510 | 70,600 | 510 |
| 2024-11-12 | 500 | 506 | 498 | 500 | 27,500 | 500 |
| 2024-11-11 | 509 | 509 | 492 | 499 | 25,800 | 499 |
| 2024-11-08 | 500 | 509 | 500 | 505 | 17,900 | 505 |
| 2024-11-07 | 496 | 506 | 492 | 501 | 33,200 | 501 |
| 2024-11-06 | 505 | 507 | 485 | 495 | 37,000 | 495 |
| 2024-11-05 | 512 | 512 | 482 | 502 | 42,200 | 502 |
| 2024-11-01 | 502 | 519 | 502 | 509 | 42,300 | 509 |
| 2024-10-31 | 517 | 517 | 505 | 512 | 40,400 | 512 |
| 2024-10-30 | 528 | 529 | 509 | 520 | 69,700 | 520 |
| 2024-10-29 | 519 | 530 | 519 | 527 | 20,600 | 527 |
| 2024-10-28 | 491 | 526 | 491 | 523 | 39,700 | 523 |
| 2024-10-25 | 520 | 520 | 498 | 501 | 105,200 | 501 |
| 2024-10-24 | 515 | 527 | 511 | 521 | 47,400 | 521 |
| 2024-10-23 | 531 | 536 | 520 | 520 | 56,600 | 520 |
| 2024-10-22 | 551 | 552 | 529 | 531 | 40,100 | 531 |
| 2024-10-21 | 531 | 550 | 528 | 550 | 30,000 | 550 |
| 2024-10-18 | 539 | 539 | 522 | 534 | 73,500 | 534 |
| 2024-10-17 | 542 | 550 | 528 | 541 | 36,800 | 541 |
| 2024-10-16 | 540 | 548 | 527 | 538 | 62,100 | 538 |
| 2024-10-15 | 562 | 570 | 544 | 548 | 64,100 | 548 |
| 2024-10-11 | 559 | 569 | 546 | 561 | 105,500 | 561 |
| 2024-10-10 | 580 | 585 | 556 | 557 | 118,600 | 557 |
| 2024-10-09 | 552 | 588 | 547 | 582 | 144,100 | 582 |
| 2024-10-08 | 557 | 568 | 550 | 550 | 100,200 | 550 |
| 2024-10-07 | 598 | 598 | 557 | 566 | 281,900 | 566 |
| 2024-10-04 | 520 | 551 | 520 | 546 | 91,700 | 546 |
| 2024-10-03 | 533 | 541 | 525 | 525 | 148,600 | 525 |
| 2024-10-02 | 520 | 534 | 517 | 520 | 39,500 | 520 |
| 2024-10-01 | 510 | 537 | 510 | 530 | 41,600 | 530 |
| 2024-09-30 | 506 | 530 | 506 | 510 | 57,100 | 510 |
| 2024-09-27 | 497 | 522 | 497 | 522 | 66,600 | 522 |
| 2024-09-26 | 513 | 514 | 496 | 502 | 66,400 | 502 |
| 2024-09-25 | 511 | 524 | 500 | 509 | 62,300 | 509 |
| 2024-09-24 | 528 | 528 | 507 | 509 | 48,900 | 509 |
| 2024-09-20 | 529 | 530 | 518 | 529 | 45,000 | 529 |
| 2024-09-19 | 524 | 524 | 514 | 519 | 31,800 | 519 |
| 2024-09-18 | 525 | 530 | 515 | 518 | 27,400 | 518 |
| 2024-09-17 | 525 | 527 | 501 | 515 | 50,200 | 515 |
| 2024-09-13 | 546 | 550 | 520 | 525 | 87,100 | 525 |
| 2024-09-12 | 550 | 563 | 546 | 550 | 51,100 | 550 |
| 2024-09-11 | 565 | 572 | 539 | 547 | 75,900 | 547 |
| 2024-09-10 | 572 | 578 | 552 | 570 | 88,400 | 570 |
| 2024-09-09 | 538 | 565 | 536 | 564 | 76,700 | 564 |
| 2024-09-06 | 585 | 604 | 557 | 568 | 268,600 | 568 |
| 2024-09-05 | 546 | 580 | 544 | 565 | 124,400 | 565 |
| 2024-09-04 | 567 | 580 | 545 | 556 | 209,900 | 556 |
| 2024-09-03 | 587 | 605 | 574 | 604 | 166,600 | 604 |
| 2024-09-02 | 556 | 578 | 551 | 577 | 150,800 | 577 |
| 2024-08-30 | 535 | 548 | 531 | 541 | 44,700 | 541 |
| 2024-08-29 | 526 | 546 | 525 | 541 | 43,800 | 541 |
| 2024-08-28 | 535 | 544 | 530 | 534 | 64,700 | 534 |
| 2024-08-27 | 524 | 543 | 524 | 538 | 81,100 | 538 |
| 2024-08-26 | 495 | 534 | 490 | 532 | 169,800 | 532 |
| 2024-08-23 | 496 | 496 | 476 | 487 | 94,700 | 487 |
| 2024-08-22 | 500 | 500 | 488 | 496 | 27,500 | 496 |
| 2024-08-21 | 500 | 501 | 480 | 497 | 47,500 | 497 |
| 2024-08-20 | 478 | 505 | 478 | 504 | 96,500 | 504 |
| 2024-08-19 | 496 | 496 | 475 | 475 | 68,500 | 475 |
| 2024-08-16 | 480 | 500 | 465 | 492 | 116,300 | 492 |
| 2024-08-15 | 487 | 487 | 455 | 469 | 99,600 | 469 |
| 2024-08-14 | 465 | 492 | 455 | 481 | 166,400 | 481 |
| 2024-08-13 | 481 | 514 | 478 | 497 | 150,400 | 497 |
| 2024-08-09 | 485 | 486 | 465 | 481 | 77,900 | 481 |
| 2024-08-08 | 444 | 469 | 439 | 469 | 76,800 | 469 |
| 2024-08-07 | 412 | 456 | 412 | 439 | 101,200 | 439 |
| 2024-08-06 | 414 | 428 | 404 | 412 | 189,800 | 412 |
| 2024-08-05 | 402 | 428 | 402 | 402 | 247,100 | 402 |
| 2024-08-02 | 500 | 509 | 482 | 482 | 128,700 | 482 |
| 2024-08-01 | 563 | 563 | 515 | 521 | 120,200 | 521 |
| 2024-07-31 | 569 | 569 | 541 | 555 | 44,700 | 555 |
| 2024-07-30 | 556 | 576 | 543 | 549 | 63,900 | 549 |
| 2024-07-29 | 559 | 568 | 548 | 561 | 43,500 | 561 |
| 2024-07-26 | 557 | 568 | 550 | 550 | 38,300 | 550 |
| 2024-07-25 | 560 | 560 | 544 | 553 | 121,600 | 553 |
| 2024-07-24 | 579 | 587 | 572 | 575 | 76,600 | 575 |
| 2024-07-23 | 575 | 584 | 566 | 574 | 68,300 | 574 |
| 2024-07-22 | 623 | 625 | 575 | 576 | 159,100 | 576 |
| 2024-07-19 | 640 | 665 | 624 | 624 | 209,000 | 624 |
| 2024-07-18 | 623 | 652 | 622 | 630 | 93,200 | 630 |
| 2024-07-17 | 647 | 647 | 625 | 627 | 104,700 | 627 |
| 2024-07-16 | 636 | 654 | 623 | 642 | 161,300 | 642 |
| 2024-07-12 | 601 | 628 | 601 | 628 | 122,600 | 628 |
| 2024-07-11 | 615 | 617 | 592 | 606 | 194,800 | 606 |
| 2024-07-10 | 640 | 644 | 607 | 614 | 252,200 | 614 |
| 2024-07-09 | 648 | 694 | 639 | 640 | 726,400 | 640 |
| 2024-07-08 | 654 | 657 | 633 | 642 | 146,900 | 642 |
| 2024-07-05 | 628 | 640 | 627 | 628 | 100,200 | 628 |
| 2024-07-04 | 651 | 665 | 631 | 637 | 286,200 | 637 |
| 2024-07-03 | 661 | 676 | 656 | 665 | 210,400 | 665 |
| 2024-07-02 | 710 | 778 | 668 | 669 | 1,452,900 | 669 |
| 2024-07-01 | 708 | 745 | 683 | 690 | 1,026,200 | 690 |
| 2024-06-28 | 699 | 703 | 666 | 678 | 394,100 | 678 |
| 2024-06-27 | 715 | 738 | 673 | 705 | 884,700 | 705 |
| 2024-06-26 | 783 | 817 | 715 | 723 | 2,901,500 | 723 |
| 2024-06-25 | 703 | 868 | 660 | 753 | 6,239,800 | 753 |
| 2024-06-24 | 718 | 718 | 718 | 718 | 48,600 | 718 |
| 2024-06-21 | 568 | 618 | 568 | 618 | 60,100 | 618 |
| 2024-06-20 | 525 | 526 | 509 | 518 | 19,900 | 518 |
| 2024-06-19 | 527 | 530 | 515 | 521 | 16,600 | 521 |
| 2024-06-18 | 514 | 528 | 511 | 523 | 38,200 | 523 |
| 2024-06-17 | 515 | 517 | 501 | 517 | 26,400 | 517 |
| 2024-06-14 | 497 | 518 | 493 | 516 | 35,700 | 516 |
| 2024-06-13 | 516 | 516 | 500 | 504 | 29,500 | 504 |
| 2024-06-12 | 526 | 526 | 508 | 516 | 34,100 | 516 |
| 2024-06-11 | 526 | 536 | 519 | 519 | 39,900 | 519 |
| 2024-06-10 | 530 | 533 | 511 | 533 | 74,600 | 533 |
| 2024-06-07 | 532 | 538 | 522 | 530 | 51,800 | 530 |
| 2024-06-06 | 556 | 556 | 530 | 532 | 49,300 | 532 |
| 2024-06-05 | 558 | 562 | 545 | 548 | 26,500 | 548 |
| 2024-06-04 | 549 | 565 | 543 | 556 | 32,400 | 556 |
| 2024-06-03 | 552 | 557 | 539 | 549 | 41,700 | 549 |
| 2024-05-31 | 545 | 549 | 535 | 547 | 61,000 | 547 |
| 2024-05-30 | 548 | 550 | 530 | 535 | 136,100 | 535 |
| 2024-05-29 | 590 | 591 | 557 | 557 | 94,200 | 557 |
| 2024-05-28 | 586 | 594 | 572 | 589 | 57,500 | 589 |
| 2024-05-27 | 585 | 593 | 570 | 584 | 82,700 | 584 |
| 2024-05-24 | 590 | 601 | 584 | 588 | 43,100 | 588 |
| 2024-05-23 | 616 | 616 | 590 | 596 | 68,800 | 596 |
| 2024-05-22 | 607 | 617 | 597 | 612 | 60,100 | 612 |
| 2024-05-21 | 616 | 634 | 606 | 606 | 65,500 | 606 |
| 2024-05-20 | 613 | 628 | 604 | 621 | 124,600 | 621 |
| 2024-05-17 | 558 | 624 | 556 | 621 | 192,100 | 621 |
| 2024-05-16 | 615 | 615 | 571 | 576 | 148,000 | 576 |
| 2024-05-15 | 627 | 627 | 590 | 595 | 136,900 | 595 |
| 2024-05-14 | 603 | 624 | 599 | 620 | 87,700 | 620 |
| 2024-05-13 | 579 | 603 | 570 | 598 | 83,600 | 598 |
| 2024-05-10 | 594 | 598 | 572 | 579 | 131,900 | 579 |
| 2024-05-09 | 600 | 607 | 576 | 587 | 179,300 | 587 |
| 2024-05-08 | 612 | 620 | 600 | 604 | 150,500 | 604 |
| 2024-05-07 | 651 | 651 | 609 | 612 | 211,500 | 612 |
| 2024-05-02 | 644 | 675 | 637 | 638 | 160,500 | 638 |
| 2024-05-01 | 629 | 649 | 625 | 648 | 66,100 | 648 |
| 2024-04-30 | 638 | 646 | 623 | 639 | 103,500 | 639 |
| 2024-04-26 | 609 | 653 | 606 | 628 | 212,100 | 628 |
| 2024-04-25 | 656 | 663 | 616 | 624 | 193,900 | 624 |
| 2024-04-24 | 706 | 709 | 665 | 666 | 301,600 | 666 |
| 2024-04-23 | 657 | 710 | 640 | 690 | 481,900 | 690 |
| 2024-04-22 | 670 | 671 | 622 | 653 | 225,200 | 653 |
| 2024-04-19 | 642 | 660 | 580 | 660 | 532,100 | 660 |
| 2024-04-18 | 688 | 710 | 640 | 662 | 1,884,200 | 662 |
| 2024-04-17 | 572 | 658 | 551 | 658 | 873,700 | 658 |
| 2024-04-16 | 587 | 608 | 558 | 558 | 333,900 | 558 |
| 2024-04-15 | 635 | 637 | 586 | 594 | 465,800 | 594 |
| 2024-04-12 | 706 | 708 | 647 | 647 | 323,400 | 647 |
| 2024-04-11 | 735 | 735 | 683 | 698 | 380,400 | 698 |
| 2024-04-10 | 684 | 748 | 678 | 733 | 733,800 | 733 |
| 2024-04-09 | 682 | 715 | 675 | 694 | 344,500 | 694 |
| 2024-04-08 | 735 | 746 | 675 | 686 | 477,800 | 686 |
| 2024-04-05 | 733 | 746 | 658 | 722 | 1,026,800 | 722 |
| 2024-04-04 | 833 | 860 | 760 | 770 | 1,420,500 | 770 |
| 2024-04-03 | 775 | 874 | 755 | 818 | 3,702,600 | 818 |
| 2024-04-02 | 925 | 949 | 775 | 776 | 2,275,600 | 776 |
| 2024-04-01 | 1,070 | 1,155 | 905 | 924 | 6,603,300 | 924 |
| 2024-03-29 | 1,171 | 1,315 | 1,021 | 1,021 | 10,334,000 | 1,021 |
| 2024-03-28 | 1,021 | 1,321 | 1,011 | 1,321 | 7,624,500 | 1,321 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
分割・併合履歴 ： なし
