- 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,452 | 1,460 | 1,398 | 1,415 | 125,300 | 1,415 |
| 2025-12-11 | 1,404 | 1,470 | 1,362 | 1,452 | 180,800 | 1,452 |
| 2025-12-10 | 1,455 | 1,497 | 1,402 | 1,420 | 267,700 | 1,420 |
| 2025-12-09 | 1,350 | 1,570 | 1,350 | 1,473 | 848,000 | 1,473 |
| 2025-12-08 | 1,340 | 1,376 | 1,320 | 1,342 | 124,800 | 1,342 |
| 2025-12-05 | 1,390 | 1,404 | 1,327 | 1,339 | 224,700 | 1,339 |
| 2025-12-04 | 1,457 | 1,500 | 1,361 | 1,392 | 366,000 | 1,392 |
| 2025-12-03 | 1,519 | 1,558 | 1,465 | 1,470 | 179,200 | 1,470 |
| 2025-12-02 | 1,575 | 1,618 | 1,457 | 1,526 | 450,900 | 1,526 |
| 2025-12-01 | 1,451 | 1,597 | 1,445 | 1,585 | 892,800 | 1,585 |
| 2025-11-28 | 1,489 | 1,526 | 1,426 | 1,472 | 819,400 | 1,472 |
| 2025-11-27 | 1,703 | 1,750 | 1,450 | 1,487 | 1,833,000 | 1,487 |
| 2025-11-26 | 1,549 | 1,687 | 1,487 | 1,687 | 1,597,500 | 1,687 |
| 2025-11-25 | 1,500 | 1,672 | 1,468 | 1,607 | 2,277,600 | 1,607 |
| 2025-11-21 | 1,336 | 1,468 | 1,302 | 1,440 | 829,700 | 1,440 |
| 2025-11-20 | 1,244 | 1,380 | 1,241 | 1,336 | 604,300 | 1,336 |
| 2025-11-19 | 1,200 | 1,279 | 1,164 | 1,233 | 268,200 | 1,233 |
| 2025-11-18 | 1,200 | 1,202 | 1,139 | 1,186 | 194,800 | 1,186 |
| 2025-11-17 | 1,179 | 1,210 | 1,125 | 1,209 | 169,700 | 1,209 |
| 2025-11-14 | 1,112 | 1,293 | 1,100 | 1,161 | 638,600 | 1,161 |
| 2025-11-13 | 1,177 | 1,191 | 1,155 | 1,172 | 155,400 | 1,172 |
| 2025-11-12 | 1,127 | 1,180 | 1,118 | 1,180 | 141,300 | 1,180 |
| 2025-11-11 | 1,120 | 1,129 | 1,109 | 1,129 | 69,100 | 1,129 |
| 2025-11-10 | 1,080 | 1,133 | 1,075 | 1,126 | 122,400 | 1,126 |
| 2025-11-07 | 1,074 | 1,093 | 1,041 | 1,077 | 100,000 | 1,077 |
| 2025-11-06 | 1,090 | 1,119 | 1,066 | 1,079 | 222,500 | 1,079 |
| 2025-11-05 | 1,055 | 1,077 | 1,024 | 1,074 | 118,200 | 1,074 |
| 2025-11-04 | 1,027 | 1,105 | 1,010 | 1,065 | 241,100 | 1,065 |
| 2025-10-31 | 1,045 | 1,055 | 1,013 | 1,026 | 61,200 | 1,026 |
| 2025-10-30 | 1,004 | 1,060 | 1,004 | 1,045 | 89,900 | 1,045 |
| 2025-10-29 | 1,031 | 1,039 | 1,002 | 1,004 | 64,700 | 1,004 |
| 2025-10-28 | 1,055 | 1,068 | 1,030 | 1,033 | 60,100 | 1,033 |
| 2025-10-27 | 1,085 | 1,085 | 1,037 | 1,044 | 108,100 | 1,044 |
| 2025-10-24 | 1,045 | 1,067 | 1,013 | 1,055 | 194,800 | 1,055 |
| 2025-10-23 | 1,022 | 1,083 | 1,012 | 1,049 | 381,400 | 1,049 |
| 2025-10-22 | 994 | 1,004 | 979 | 990 | 98,400 | 990 |
| 2025-10-21 | 975 | 1,001 | 950 | 989 | 132,400 | 989 |
| 2025-10-20 | 936 | 962 | 935 | 959 | 77,500 | 959 |
| 2025-10-17 | 948 | 949 | 919 | 922 | 108,900 | 922 |
| 2025-10-16 | 1,003 | 1,004 | 948 | 950 | 162,000 | 950 |
| 2025-10-15 | 966 | 1,011 | 966 | 1,002 | 184,700 | 1,002 |
| 2025-10-14 | 964 | 1,005 | 950 | 953 | 144,400 | 953 |
| 2025-10-10 | 1,003 | 1,042 | 985 | 992 | 214,200 | 992 |
| 2025-10-09 | 1,023 | 1,135 | 974 | 1,018 | 1,609,900 | 1,018 |
| 2025-10-08 | 937 | 999 | 936 | 993 | 254,300 | 993 |
| 2025-10-07 | 955 | 985 | 935 | 941 | 205,300 | 941 |
| 2025-10-06 | 948 | 1,040 | 946 | 984 | 472,100 | 984 |
| 2025-10-03 | 857 | 964 | 857 | 935 | 488,400 | 935 |
| 2025-10-02 | 885 | 904 | 857 | 861 | 177,300 | 861 |
| 2025-10-01 | 917 | 917 | 867 | 870 | 179,100 | 870 |
| 2025-09-30 | 974 | 990 | 923 | 930 | 316,800 | 930 |
| 2025-09-29 | 910 | 1,005 | 901 | 985 | 846,000 | 985 |
| 2025-09-26 | 873 | 894 | 861 | 888 | 99,700 | 888 |
| 2025-09-25 | 885 | 896 | 874 | 874 | 130,700 | 874 |
| 2025-09-24 | 904 | 904 | 858 | 877 | 186,600 | 877 |
| 2025-09-22 | 886 | 903 | 876 | 889 | 186,200 | 889 |
| 2025-09-19 | 890 | 896 | 859 | 881 | 223,100 | 881 |
| 2025-09-18 | 915 | 918 | 881 | 885 | 249,400 | 885 |
| 2025-09-17 | 900 | 915 | 891 | 906 | 267,200 | 906 |
| 2025-09-16 | 928 | 935 | 903 | 914 | 294,500 | 914 |
| 2025-09-12 | 1,000 | 1,000 | 930 | 934 | 513,900 | 934 |
| 2025-09-11 | 1,065 | 1,140 | 1,002 | 1,011 | 913,300 | 1,011 |
| 2025-09-10 | 1,061 | 1,087 | 1,014 | 1,050 | 753,200 | 1,050 |
| 2025-09-09 | 1,121 | 1,182 | 1,042 | 1,100 | 3,431,700 | 1,100 |
| 2025-09-08 | 1,005 | 1,121 | 991 | 1,121 | 2,843,500 | 1,121 |
| 2025-09-05 | 941 | 971 | 907 | 971 | 1,557,000 | 971 |
| 2025-09-04 | 838 | 838 | 807 | 821 | 222,100 | 821 |
| 2025-09-03 | 857 | 857 | 808 | 809 | 327,800 | 809 |
| 2025-09-02 | 918 | 945 | 851 | 864 | 418,500 | 864 |
| 2025-09-01 | 946 | 946 | 879 | 884 | 447,500 | 884 |
| 2025-08-29 | 948 | 1,013 | 937 | 943 | 869,000 | 943 |
| 2025-08-28 | 1,019 | 1,049 | 932 | 960 | 722,500 | 960 |
| 2025-08-27 | 1,045 | 1,249 | 992 | 1,013 | 7,486,600 | 1,013 |
| 2025-08-26 | 1,015 | 1,015 | 906 | 1,015 | 1,730,400 | 1,015 |
| 2025-08-25 | 827 | 877 | 822 | 865 | 418,300 | 865 |
| 2025-08-22 | 779 | 826 | 772 | 803 | 262,500 | 803 |
| 2025-08-21 | 788 | 788 | 770 | 777 | 126,400 | 777 |
| 2025-08-20 | 783 | 806 | 782 | 788 | 117,900 | 788 |
| 2025-08-19 | 794 | 809 | 781 | 793 | 124,800 | 793 |
| 2025-08-18 | 777 | 799 | 776 | 783 | 139,000 | 783 |
| 2025-08-15 | 781 | 800 | 778 | 784 | 149,900 | 784 |
| 2025-08-14 | 817 | 817 | 759 | 775 | 347,900 | 775 |
| 2025-08-13 | 796 | 814 | 784 | 814 | 222,300 | 814 |
| 2025-08-12 | 774 | 833 | 774 | 806 | 452,500 | 806 |
| 2025-08-08 | 818 | 839 | 771 | 785 | 666,200 | 785 |
| 2025-08-07 | 816 | 859 | 806 | 825 | 985,600 | 825 |
| 2025-08-06 | 924 | 1,022 | 843 | 846 | 7,291,700 | 846 |
| 2025-08-05 | 774 | 909 | 774 | 909 | 4,539,800 | 909 |
| 2025-08-04 | 750 | 784 | 733 | 759 | 1,795,500 | 759 |
| 2025-08-01 | 974 | 1,019 | 780 | 780 | 16,646,100 | 780 |
| 2025-07-31 | 727 | 869 | 698 | 869 | 23,624,200 | 869 |
| 2025-07-30 | 709 | 769 | 690 | 719 | 10,515,600 | 719 |
| 2025-07-29 | 570 | 669 | 565 | 669 | 1,340,500 | 669 |
| 2025-07-28 | 577 | 588 | 560 | 569 | 252,100 | 569 |
| 2025-07-25 | 546 | 595 | 533 | 552 | 774,300 | 552 |
| 2025-07-24 | 558 | 561 | 522 | 530 | 250,200 | 530 |
| 2025-07-23 | 542 | 616 | 525 | 561 | 1,346,000 | 561 |
| 2025-07-22 | 510 | 567 | 507 | 532 | 620,900 | 532 |
| 2025-07-18 | 490 | 495 | 486 | 487 | 23,900 | 487 |
| 2025-07-17 | 488 | 494 | 488 | 490 | 9,100 | 490 |
| 2025-07-16 | 487 | 493 | 485 | 487 | 7,000 | 487 |
| 2025-07-15 | 503 | 503 | 485 | 486 | 21,900 | 486 |
| 2025-07-14 | 498 | 504 | 494 | 501 | 14,600 | 501 |
| 2025-07-11 | 487 | 493 | 487 | 490 | 7,000 | 490 |
| 2025-07-10 | 490 | 490 | 480 | 487 | 5,400 | 487 |
| 2025-07-09 | 488 | 494 | 476 | 488 | 10,500 | 488 |
| 2025-07-08 | 482 | 488 | 476 | 482 | 10,700 | 482 |
| 2025-07-07 | 477 | 480 | 463 | 480 | 14,300 | 480 |
| 2025-07-04 | 479 | 482 | 463 | 469 | 18,400 | 469 |
| 2025-07-03 | 472 | 483 | 471 | 479 | 26,800 | 479 |
| 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