2492 (株)インフォマート 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 336 | 341 | 326 | 333 | 2,001,800 | 333 |
| 2025-04-03 | 336 | 347 | 334 | 344 | 1,127,400 | 344 |
| 2025-04-02 | 354 | 355 | 344 | 355 | 1,041,800 | 355 |
| 2025-04-01 | 360 | 362 | 348 | 349 | 1,129,900 | 349 |
| 2025-03-31 | 355 | 356 | 349 | 353 | 1,079,700 | 353 |
| 2025-03-28 | 375 | 381 | 361 | 361 | 1,216,000 | 361 |
| 2025-03-27 | 373 | 378 | 365 | 378 | 1,047,800 | 378 |
| 2025-03-26 | 354 | 377 | 353 | 373 | 1,276,000 | 373 |
| 2025-03-25 | 358 | 362 | 351 | 352 | 794,500 | 352 |
| 2025-03-24 | 366 | 367 | 348 | 353 | 1,753,500 | 353 |
| 2025-03-21 | 371 | 371 | 359 | 363 | 1,397,700 | 363 |
| 2025-03-19 | 371 | 376 | 371 | 376 | 514,900 | 376 |
| 2025-03-18 | 372 | 375 | 368 | 371 | 654,800 | 371 |
| 2025-03-17 | 375 | 378 | 370 | 370 | 501,000 | 370 |
| 2025-03-14 | 371 | 374 | 366 | 372 | 764,400 | 372 |
| 2025-03-13 | 379 | 384 | 376 | 376 | 1,275,900 | 376 |
| 2025-03-12 | 356 | 377 | 353 | 374 | 1,346,900 | 374 |
| 2025-03-11 | 352 | 359 | 345 | 359 | 1,657,800 | 359 |
| 2025-03-10 | 362 | 369 | 359 | 360 | 1,040,500 | 360 |
| 2025-03-07 | 362 | 372 | 360 | 360 | 841,900 | 360 |
| 2025-03-06 | 362 | 369 | 360 | 369 | 1,456,400 | 369 |
| 2025-03-05 | 362 | 363 | 357 | 361 | 1,102,100 | 361 |
| 2025-03-04 | 374 | 374 | 359 | 360 | 1,435,800 | 360 |
| 2025-03-03 | 379 | 384 | 370 | 370 | 1,163,100 | 370 |
| 2025-02-28 | 383 | 386 | 373 | 375 | 1,564,400 | 375 |
| 2025-02-27 | 390 | 396 | 386 | 390 | 1,014,900 | 390 |
| 2025-02-26 | 403 | 406 | 385 | 392 | 1,783,200 | 392 |
| 2025-02-25 | 398 | 410 | 394 | 406 | 1,662,100 | 406 |
| 2025-02-21 | 409 | 419 | 409 | 410 | 1,346,400 | 410 |
| 2025-02-20 | 409 | 418 | 408 | 413 | 2,104,500 | 413 |
| 2025-02-19 | 398 | 415 | 391 | 409 | 3,129,400 | 409 |
| 2025-02-18 | 383 | 397 | 376 | 390 | 3,358,500 | 390 |
| 2025-02-17 | 355 | 394 | 345 | 381 | 9,322,100 | 381 |
| 2025-02-14 | 327 | 331 | 316 | 318 | 1,432,500 | 318 |
| 2025-02-13 | 326 | 332 | 324 | 327 | 1,126,900 | 327 |
| 2025-02-12 | 312 | 319 | 308 | 319 | 1,010,000 | 319 |
| 2025-02-10 | 310 | 316 | 307 | 312 | 819,900 | 312 |
| 2025-02-07 | 319 | 320 | 309 | 311 | 1,326,200 | 311 |
| 2025-02-06 | 314 | 317 | 312 | 313 | 973,800 | 313 |
| 2025-02-05 | 319 | 319 | 310 | 310 | 987,300 | 310 |
| 2025-02-04 | 321 | 321 | 312 | 318 | 938,300 | 318 |
| 2025-02-03 | 318 | 320 | 310 | 317 | 1,323,200 | 317 |
| 2025-01-31 | 334 | 336 | 326 | 326 | 1,153,900 | 326 |
| 2025-01-30 | 331 | 339 | 330 | 336 | 1,498,000 | 336 |
| 2025-01-29 | 335 | 341 | 333 | 335 | 1,330,300 | 335 |
| 2025-01-28 | 326 | 334 | 323 | 333 | 1,687,500 | 333 |
| 2025-01-27 | 328 | 332 | 321 | 326 | 2,099,300 | 326 |
| 2025-01-24 | 323 | 326 | 311 | 325 | 2,918,300 | 325 |
| 2025-01-23 | 306 | 325 | 303 | 325 | 5,671,800 | 325 |
| 2025-01-22 | 296 | 299 | 291 | 298 | 856,000 | 298 |
| 2025-01-21 | 289 | 297 | 288 | 294 | 886,700 | 294 |
| 2025-01-20 | 285 | 291 | 283 | 288 | 750,800 | 288 |
| 2025-01-17 | 286 | 287 | 275 | 283 | 1,106,900 | 283 |
| 2025-01-16 | 289 | 294 | 287 | 288 | 1,167,500 | 288 |
| 2025-01-15 | 297 | 298 | 284 | 284 | 939,800 | 284 |
| 2025-01-14 | 290 | 295 | 287 | 290 | 802,200 | 290 |
| 2025-01-10 | 296 | 298 | 291 | 291 | 727,600 | 291 |
| 2025-01-09 | 299 | 301 | 297 | 297 | 880,400 | 297 |
| 2025-01-08 | 302 | 302 | 292 | 297 | 1,574,700 | 297 |
| 2025-01-07 | 303 | 304 | 296 | 301 | 1,625,500 | 301 |
| 2025-01-06 | 307 | 312 | 302 | 302 | 1,740,900 | 302 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→2株 [2014-12-26]1株→2株 [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-12-26]1株→200株