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
2024-10-03533541525525148,600525
2024-10-0252053451752039,500520
2024-10-0151053751053041,600530
2024-09-3050653050651057,100510
2024-09-2749752249752266,600522
2024-09-2651351449650266,400502
2024-09-2551152450050962,300509
2024-09-2452852850750948,900509
2024-09-2052953051852945,000529
2024-09-1952452451451931,800519
2024-09-1852553051551827,400518
2024-09-1752552750151550,200515
2024-09-1354655052052587,100525
2024-09-1255056354655051,100550
2024-09-1156557253954775,900547
2024-09-1057257855257088,400570
2024-09-0953856553656476,700564
2024-09-06585604557568268,600568
2024-09-05546580544565124,400565
2024-09-04567580545556209,900556
2024-09-03587605574604166,600604
2024-09-02556578551577150,800577
2024-08-3053554853154144,700541
2024-08-2952654652554143,800541
2024-08-2853554453053464,700534
2024-08-2752454352453881,100538
2024-08-26495534490532169,800532
2024-08-2349649647648794,700487
2024-08-2250050048849627,500496
2024-08-2150050148049747,500497
2024-08-2047850547850496,500504
2024-08-1949649647547568,500475
2024-08-16480500465492116,300492
2024-08-1548748745546999,600469
2024-08-14465492455481166,400481
2024-08-13481514478497150,400497
2024-08-0948548646548177,900481
2024-08-0844446943946976,800469
2024-08-07412456412439101,200439
2024-08-06414428404412189,800412
2024-08-05402428402402247,100402
2024-08-02500509482482128,700482
2024-08-01563563515521120,200521
2024-07-3156956954155544,700555
2024-07-3055657654354963,900549
2024-07-2955956854856143,500561
2024-07-2655756855055038,300550
2024-07-25560560544553121,600553
2024-07-2457958757257576,600575
2024-07-2357558456657468,300574
2024-07-22623625575576159,100576
2024-07-19640665624624209,000624
2024-07-1862365262263093,200630
2024-07-17647647625627104,700627
2024-07-16636654623642161,300642
2024-07-12601628601628122,600628
2024-07-11615617592606194,800606
2024-07-10640644607614252,200614
2024-07-09648694639640726,400640
2024-07-08654657633642146,900642
2024-07-05628640627628100,200628
2024-07-04651665631637286,200637
2024-07-03661676656665210,400665
2024-07-027107786686691,452,900669
2024-07-017087456836901,026,200690
2024-06-28699703666678394,100678
2024-06-27715738673705884,700705
2024-06-267838177157232,901,500723
2024-06-257038686607536,239,800753
2024-06-2471871871871848,600718
2024-06-2156861856861860,100618
2024-06-2052552650951819,900518
2024-06-1952753051552116,600521
2024-06-1851452851152338,200523
2024-06-1751551750151726,400517
2024-06-1449751849351635,700516
2024-06-1351651650050429,500504
2024-06-1252652650851634,100516
2024-06-1152653651951939,900519
2024-06-1053053351153374,600533
2024-06-0753253852253051,800530
2024-06-0655655653053249,300532
2024-06-0555856254554826,500548
2024-06-0454956554355632,400556
2024-06-0355255753954941,700549
2024-05-3154554953554761,000547
2024-05-30548550530535136,100535
2024-05-2959059155755794,200557
2024-05-2858659457258957,500589
2024-05-2758559357058482,700584
2024-05-2459060158458843,100588
2024-05-2361661659059668,800596
2024-05-2260761759761260,100612
2024-05-2161663460660665,500606
2024-05-20613628604621124,600621
2024-05-17558624556621192,100621
2024-05-16615615571576148,000576
2024-05-15627627590595136,900595
2024-05-1460362459962087,700620
2024-05-1357960357059883,600598
2024-05-10594598572579131,900579
2024-05-09600607576587179,300587
2024-05-08612620600604150,500604
2024-05-07651651609612211,500612
2024-05-02644675637638160,500638
2024-05-0162964962564866,100648
2024-04-30638646623639103,500639
2024-04-26609653606628212,100628
2024-04-25656663616624193,900624
2024-04-24706709665666301,600666
2024-04-23657710640690481,900690
2024-04-22670671622653225,200653
2024-04-19642660580660532,100660
2024-04-186887106406621,884,200662
2024-04-17572658551658873,700658
2024-04-16587608558558333,900558
2024-04-15635637586594465,800594
2024-04-12706708647647323,400647
2024-04-11735735683698380,400698
2024-04-10684748678733733,800733
2024-04-09682715675694344,500694
2024-04-08735746675686477,800686
2024-04-057337466587221,026,800722
2024-04-048338607607701,420,500770
2024-04-037758747558183,702,600818
2024-04-029259497757762,275,600776
2024-04-011,0701,1559059246,603,300924
2024-03-291,1711,3151,0211,02110,334,0001,021
2024-03-281,0211,3211,0111,3217,624,5001,321
2024-03-01------
2024-02-29------
2024-02-28------
2024-02-27------
2024-02-26------

分割・併合履歴 : なし