- 2025年
- 2024年
155A (株)情報戦略テクノロジー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 497 | 498 | 473 | 473 | 27,500 | 473 |
| 2025-07-01 | 502 | 504 | 497 | 497 | 7,000 | 497 |
| 2025-06-30 | 511 | 511 | 496 | 505 | 27,900 | 505 |
| 2025-06-27 | 481 | 500 | 480 | 495 | 23,400 | 495 |
| 2025-06-26 | 483 | 488 | 470 | 481 | 29,700 | 481 |
| 2025-06-25 | 481 | 490 | 472 | 486 | 18,800 | 486 |
| 2025-06-24 | 474 | 488 | 471 | 482 | 36,500 | 482 |
| 2025-06-23 | 496 | 499 | 466 | 470 | 52,500 | 470 |
| 2025-06-20 | 504 | 518 | 491 | 491 | 27,000 | 491 |
| 2025-06-19 | 515 | 519 | 502 | 502 | 30,100 | 502 |
| 2025-06-18 | 494 | 511 | 494 | 511 | 39,200 | 511 |
| 2025-06-17 | 494 | 504 | 494 | 494 | 14,700 | 494 |
| 2025-06-16 | 499 | 508 | 493 | 494 | 38,100 | 494 |
| 2025-06-13 | 508 | 508 | 493 | 493 | 22,600 | 493 |
| 2025-06-12 | 496 | 508 | 496 | 508 | 19,500 | 508 |
| 2025-06-11 | 510 | 517 | 495 | 497 | 32,700 | 497 |
| 2025-06-10 | 519 | 523 | 509 | 510 | 27,800 | 510 |
| 2025-06-09 | 516 | 525 | 508 | 520 | 41,700 | 520 |
| 2025-06-06 | 496 | 532 | 496 | 516 | 97,800 | 516 |
| 2025-06-05 | 509 | 509 | 496 | 501 | 22,500 | 501 |
| 2025-06-04 | 496 | 509 | 489 | 509 | 52,800 | 509 |
| 2025-06-03 | 491 | 504 | 491 | 499 | 26,200 | 499 |
| 2025-06-02 | 493 | 503 | 489 | 490 | 51,000 | 490 |
| 2025-05-30 | 475 | 492 | 475 | 490 | 46,600 | 490 |
| 2025-05-29 | 462 | 478 | 462 | 468 | 29,400 | 468 |
| 2025-05-28 | 467 | 469 | 462 | 462 | 13,600 | 462 |
| 2025-05-27 | 460 | 469 | 460 | 463 | 17,000 | 463 |
| 2025-05-26 | 446 | 462 | 446 | 458 | 15,600 | 458 |
| 2025-05-23 | 456 | 466 | 446 | 446 | 26,600 | 446 |
| 2025-05-22 | 457 | 472 | 456 | 456 | 22,400 | 456 |
| 2025-05-21 | 460 | 471 | 456 | 465 | 17,800 | 465 |
| 2025-05-20 | 462 | 470 | 461 | 464 | 20,500 | 464 |
| 2025-05-19 | 451 | 473 | 450 | 466 | 27,200 | 466 |
| 2025-05-16 | 466 | 484 | 453 | 455 | 80,300 | 455 |
| 2025-05-15 | 463 | 467 | 455 | 465 | 44,400 | 465 |
| 2025-05-14 | 460 | 461 | 452 | 459 | 40,400 | 459 |
| 2025-05-13 | 462 | 464 | 454 | 455 | 26,700 | 455 |
| 2025-05-12 | 448 | 457 | 441 | 455 | 30,900 | 455 |
| 2025-05-09 | 432 | 450 | 432 | 445 | 22,400 | 445 |
| 2025-05-08 | 437 | 439 | 432 | 433 | 10,300 | 433 |
| 2025-05-07 | 429 | 439 | 429 | 437 | 9,900 | 437 |
| 2025-05-02 | 436 | 439 | 424 | 429 | 11,600 | 429 |
| 2025-05-01 | 437 | 441 | 433 | 436 | 12,700 | 436 |
| 2025-04-30 | 434 | 439 | 427 | 439 | 24,400 | 439 |
| 2025-04-28 | 427 | 438 | 426 | 426 | 15,500 | 426 |
| 2025-04-25 | 405 | 425 | 404 | 420 | 33,500 | 420 |
| 2025-04-24 | 405 | 410 | 398 | 398 | 11,400 | 398 |
| 2025-04-23 | 403 | 420 | 403 | 404 | 15,900 | 404 |
| 2025-04-22 | 398 | 405 | 394 | 402 | 6,100 | 402 |
| 2025-04-21 | 407 | 408 | 400 | 401 | 7,400 | 401 |
| 2025-04-18 | 394 | 408 | 394 | 404 | 15,000 | 404 |
| 2025-04-17 | 380 | 394 | 380 | 394 | 8,800 | 394 |
| 2025-04-16 | 398 | 398 | 386 | 386 | 10,700 | 386 |
| 2025-04-15 | 400 | 403 | 391 | 398 | 24,500 | 398 |
| 2025-04-14 | 399 | 415 | 389 | 396 | 18,000 | 396 |
| 2025-04-11 | 353 | 395 | 350 | 395 | 37,300 | 395 |
| 2025-04-10 | 359 | 374 | 355 | 373 | 42,100 | 373 |
| 2025-04-09 | 339 | 346 | 325 | 335 | 34,500 | 335 |
| 2025-04-08 | 324 | 356 | 324 | 354 | 52,900 | 354 |
| 2025-04-07 | 302 | 354 | 302 | 308 | 110,300 | 308 |
| 2025-04-04 | 390 | 394 | 351 | 374 | 66,000 | 374 |
| 2025-04-03 | 405 | 418 | 400 | 400 | 33,400 | 400 |
| 2025-04-02 | 437 | 437 | 416 | 421 | 18,900 | 421 |
| 2025-04-01 | 442 | 442 | 429 | 431 | 9,500 | 431 |
| 2025-03-31 | 442 | 444 | 434 | 434 | 17,000 | 434 |
| 2025-03-28 | 438 | 443 | 437 | 440 | 12,600 | 440 |
| 2025-03-27 | 437 | 441 | 432 | 438 | 10,800 | 438 |
| 2025-03-26 | 435 | 440 | 431 | 440 | 10,600 | 440 |
| 2025-03-25 | 433 | 440 | 432 | 438 | 10,600 | 438 |
| 2025-03-24 | 440 | 440 | 431 | 432 | 17,400 | 432 |
| 2025-03-21 | 445 | 451 | 438 | 446 | 22,200 | 446 |
| 2025-03-19 | 446 | 447 | 441 | 444 | 23,600 | 444 |
| 2025-03-18 | 435 | 447 | 431 | 443 | 23,700 | 443 |
| 2025-03-17 | 429 | 433 | 421 | 430 | 91,200 | 430 |
| 2025-03-14 | 416 | 423 | 412 | 423 | 22,500 | 423 |
| 2025-03-13 | 416 | 422 | 416 | 416 | 17,700 | 416 |
| 2025-03-12 | 412 | 420 | 409 | 414 | 22,300 | 414 |
| 2025-03-11 | 399 | 414 | 399 | 409 | 41,400 | 409 |
| 2025-03-10 | 414 | 414 | 400 | 410 | 53,700 | 410 |
| 2025-03-07 | 419 | 420 | 413 | 415 | 29,500 | 415 |
| 2025-03-06 | 418 | 430 | 418 | 422 | 36,700 | 422 |
| 2025-03-05 | 419 | 427 | 414 | 426 | 17,500 | 426 |
| 2025-03-04 | 430 | 435 | 414 | 421 | 64,100 | 421 |
| 2025-03-03 | 439 | 439 | 433 | 433 | 18,300 | 433 |
| 2025-02-28 | 448 | 448 | 431 | 439 | 35,500 | 439 |
| 2025-02-27 | 438 | 451 | 438 | 448 | 31,000 | 448 |
| 2025-02-26 | 440 | 441 | 429 | 436 | 43,800 | 436 |
| 2025-02-25 | 445 | 454 | 440 | 444 | 28,800 | 444 |
| 2025-02-21 | 461 | 461 | 445 | 447 | 41,100 | 447 |
| 2025-02-20 | 456 | 460 | 450 | 458 | 30,700 | 458 |
| 2025-02-19 | 460 | 462 | 451 | 456 | 21,900 | 456 |
| 2025-02-18 | 465 | 467 | 457 | 460 | 27,200 | 460 |
| 2025-02-17 | 459 | 462 | 452 | 462 | 31,600 | 462 |
| 2025-02-14 | 434 | 469 | 430 | 461 | 134,400 | 461 |
| 2025-02-13 | 504 | 506 | 495 | 500 | 46,200 | 500 |
| 2025-02-12 | 507 | 507 | 495 | 502 | 34,400 | 502 |
| 2025-02-10 | 500 | 508 | 500 | 506 | 37,500 | 506 |
| 2025-02-07 | 503 | 503 | 495 | 500 | 17,500 | 500 |
| 2025-02-06 | 493 | 503 | 493 | 498 | 22,400 | 498 |
| 2025-02-05 | 483 | 493 | 482 | 493 | 24,000 | 493 |
| 2025-02-04 | 484 | 484 | 479 | 480 | 13,500 | 480 |
| 2025-02-03 | 481 | 489 | 475 | 480 | 33,200 | 480 |
| 2025-01-31 | 494 | 494 | 480 | 481 | 30,300 | 481 |
| 2025-01-30 | 500 | 500 | 491 | 491 | 38,900 | 491 |
| 2025-01-29 | 499 | 504 | 494 | 498 | 49,200 | 498 |
| 2025-01-28 | 485 | 498 | 470 | 495 | 64,400 | 495 |
| 2025-01-27 | 486 | 486 | 480 | 482 | 21,700 | 482 |
| 2025-01-24 | 463 | 482 | 462 | 482 | 37,200 | 482 |
| 2025-01-23 | 469 | 473 | 460 | 462 | 19,400 | 462 |
| 2025-01-22 | 462 | 473 | 461 | 469 | 34,200 | 469 |
| 2025-01-21 | 467 | 469 | 462 | 465 | 19,900 | 465 |
| 2025-01-20 | 464 | 469 | 460 | 467 | 14,000 | 467 |
| 2025-01-17 | 465 | 470 | 454 | 460 | 32,600 | 460 |
| 2025-01-16 | 466 | 473 | 458 | 473 | 33,100 | 473 |
| 2025-01-15 | 468 | 486 | 460 | 469 | 63,700 | 469 |
| 2025-01-14 | 468 | 471 | 460 | 463 | 40,600 | 463 |
| 2025-01-10 | 472 | 478 | 470 | 473 | 42,600 | 473 |
| 2025-01-09 | 481 | 482 | 470 | 479 | 71,800 | 479 |
| 2025-01-08 | 490 | 495 | 481 | 482 | 55,200 | 482 |
| 2025-01-07 | 498 | 499 | 491 | 493 | 48,400 | 493 |
| 2025-01-06 | 508 | 508 | 496 | 498 | 48,700 | 498 |
分割・併合履歴 ： なし