2492 (株)インフォマート 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 | 284 | 286 | 281 | 281 | 891,200 | 281 |
| 2024-11-20 | 284 | 291 | 281 | 284 | 919,600 | 284 |
| 2024-11-19 | 291 | 297 | 284 | 285 | 1,126,200 | 285 |
| 2024-11-18 | 275 | 290 | 274 | 286 | 1,417,400 | 286 |
| 2024-11-15 | 285 | 289 | 284 | 288 | 997,500 | 288 |
| 2024-11-14 | 285 | 291 | 283 | 285 | 1,450,700 | 285 |
| 2024-11-13 | 292 | 298 | 290 | 291 | 1,375,900 | 291 |
| 2024-11-12 | 300 | 308 | 297 | 299 | 992,900 | 299 |
| 2024-11-11 | 295 | 304 | 295 | 298 | 783,200 | 298 |
| 2024-11-08 | 305 | 308 | 298 | 300 | 1,299,900 | 300 |
| 2024-11-07 | 304 | 314 | 301 | 304 | 2,107,100 | 304 |
| 2024-11-06 | 329 | 332 | 321 | 322 | 1,069,400 | 322 |
| 2024-11-05 | 335 | 336 | 323 | 327 | 1,008,200 | 327 |
| 2024-11-01 | 344 | 358 | 317 | 318 | 3,135,000 | 318 |
| 2024-10-31 | 363 | 369 | 362 | 365 | 1,782,700 | 365 |
| 2024-10-30 | 370 | 371 | 363 | 369 | 1,493,500 | 369 |
| 2024-10-29 | 366 | 373 | 364 | 369 | 1,103,400 | 369 |
| 2024-10-28 | 356 | 364 | 353 | 363 | 774,700 | 363 |
| 2024-10-25 | 356 | 357 | 351 | 354 | 862,400 | 354 |
| 2024-10-24 | 352 | 357 | 352 | 354 | 677,900 | 354 |
| 2024-10-23 | 356 | 358 | 352 | 354 | 1,050,300 | 354 |
| 2024-10-22 | 360 | 364 | 354 | 358 | 1,109,000 | 358 |
| 2024-10-21 | 362 | 368 | 360 | 365 | 606,500 | 365 |
| 2024-10-18 | 360 | 365 | 358 | 364 | 929,600 | 364 |
| 2024-10-17 | 356 | 356 | 350 | 352 | 659,900 | 352 |
| 2024-10-16 | 355 | 361 | 353 | 356 | 988,000 | 356 |
| 2024-10-15 | 354 | 356 | 348 | 353 | 944,000 | 353 |
| 2024-10-11 | 349 | 358 | 349 | 356 | 1,413,700 | 356 |
| 2024-10-10 | 350 | 354 | 345 | 352 | 1,245,400 | 352 |
| 2024-10-09 | 340 | 348 | 337 | 346 | 1,184,500 | 346 |
| 2024-10-08 | 333 | 334 | 326 | 334 | 701,900 | 334 |
| 2024-10-07 | 333 | 343 | 330 | 339 | 1,916,900 | 339 |
| 2024-10-04 | 322 | 327 | 322 | 325 | 555,400 | 325 |
| 2024-10-03 | 323 | 325 | 317 | 321 | 921,600 | 321 |
| 2024-10-02 | 322 | 326 | 315 | 315 | 1,122,600 | 315 |
| 2024-10-01 | 329 | 332 | 323 | 329 | 736,400 | 329 |
| 2024-09-30 | 327 | 336 | 326 | 327 | 1,329,400 | 327 |
| 2024-09-27 | 338 | 347 | 337 | 343 | 1,124,400 | 343 |
| 2024-09-26 | 334 | 340 | 332 | 340 | 1,027,300 | 340 |
| 2024-09-25 | 328 | 336 | 322 | 330 | 1,040,600 | 330 |
| 2024-09-24 | 341 | 342 | 331 | 331 | 1,212,200 | 331 |
| 2024-09-20 | 340 | 345 | 337 | 339 | 2,095,700 | 339 |
| 2024-09-19 | 334 | 334 | 328 | 330 | 921,400 | 330 |
| 2024-09-18 | 325 | 329 | 321 | 328 | 687,800 | 328 |
| 2024-09-17 | 324 | 326 | 316 | 323 | 910,300 | 323 |
| 2024-09-13 | 325 | 325 | 316 | 317 | 1,072,900 | 317 |
| 2024-09-12 | 325 | 336 | 322 | 326 | 1,247,800 | 326 |
| 2024-09-11 | 326 | 330 | 316 | 319 | 1,298,600 | 319 |
| 2024-09-10 | 329 | 340 | 326 | 328 | 1,306,000 | 328 |
| 2024-09-09 | 306 | 326 | 302 | 322 | 1,210,400 | 322 |
| 2024-09-06 | 328 | 332 | 318 | 319 | 1,243,000 | 319 |
| 2024-09-05 | 320 | 335 | 315 | 324 | 2,339,300 | 324 |
| 2024-09-04 | 307 | 315 | 304 | 306 | 1,223,000 | 306 |
| 2024-09-03 | 307 | 324 | 305 | 322 | 1,449,100 | 322 |
| 2024-09-02 | 310 | 310 | 301 | 309 | 1,320,100 | 309 |
| 2024-08-30 | 306 | 312 | 300 | 307 | 2,436,000 | 307 |
| 2024-08-29 | 300 | 311 | 297 | 306 | 2,833,100 | 306 |
| 2024-08-28 | 290 | 294 | 278 | 293 | 1,350,600 | 293 |
| 2024-08-27 | 285 | 291 | 281 | 291 | 1,142,300 | 291 |
| 2024-08-26 | 270 | 290 | 268 | 288 | 2,563,900 | 288 |
| 2024-08-23 | 268 | 270 | 263 | 264 | 663,500 | 264 |
| 2024-08-22 | 273 | 274 | 264 | 269 | 1,006,300 | 269 |
| 2024-08-21 | 275 | 279 | 272 | 273 | 595,900 | 273 |
| 2024-08-20 | 269 | 280 | 265 | 279 | 1,262,500 | 279 |
| 2024-08-19 | 269 | 273 | 262 | 264 | 749,300 | 264 |
| 2024-08-16 | 270 | 274 | 267 | 271 | 1,041,900 | 271 |
| 2024-08-15 | 265 | 269 | 259 | 261 | 1,240,000 | 261 |
| 2024-08-14 | 251 | 267 | 246 | 265 | 1,824,500 | 265 |
| 2024-08-13 | 244 | 252 | 242 | 245 | 1,404,600 | 245 |
| 2024-08-09 | 244 | 246 | 232 | 238 | 1,412,600 | 238 |
| 2024-08-08 | 240 | 249 | 238 | 239 | 1,327,300 | 239 |
| 2024-08-07 | 237 | 256 | 236 | 246 | 1,774,400 | 246 |
| 2024-08-06 | 230 | 248 | 229 | 245 | 3,097,300 | 245 |
| 2024-08-05 | 234 | 238 | 201 | 206 | 3,169,600 | 206 |
| 2024-08-02 | 273 | 273 | 258 | 259 | 2,368,300 | 259 |
| 2024-08-01 | 289 | 289 | 260 | 277 | 4,757,700 | 277 |
| 2024-07-31 | 312 | 323 | 302 | 321 | 1,826,100 | 321 |
| 2024-07-30 | 314 | 318 | 309 | 315 | 2,590,100 | 315 |
| 2024-07-29 | 301 | 310 | 298 | 309 | 908,600 | 309 |
| 2024-07-26 | 295 | 302 | 293 | 296 | 997,900 | 296 |
| 2024-07-25 | 301 | 302 | 295 | 295 | 1,288,400 | 295 |
| 2024-07-24 | 307 | 312 | 305 | 309 | 800,800 | 309 |
| 2024-07-23 | 316 | 319 | 313 | 313 | 631,100 | 313 |
| 2024-07-22 | 320 | 323 | 312 | 315 | 1,023,000 | 315 |
| 2024-07-19 | 324 | 324 | 314 | 324 | 946,200 | 324 |
| 2024-07-18 | 336 | 338 | 322 | 323 | 1,299,100 | 323 |
| 2024-07-17 | 347 | 349 | 337 | 340 | 1,042,100 | 340 |
| 2024-07-16 | 339 | 347 | 337 | 341 | 1,416,400 | 341 |
| 2024-07-12 | 325 | 342 | 325 | 337 | 2,049,000 | 337 |
| 2024-07-11 | 327 | 332 | 325 | 326 | 800,900 | 326 |
| 2024-07-10 | 323 | 327 | 322 | 325 | 1,060,400 | 325 |
| 2024-07-09 | 314 | 323 | 313 | 319 | 1,010,900 | 319 |
| 2024-07-08 | 313 | 317 | 312 | 312 | 844,000 | 312 |
| 2024-07-05 | 314 | 318 | 313 | 314 | 840,000 | 314 |
| 2024-07-04 | 314 | 316 | 309 | 313 | 1,595,200 | 313 |
| 2024-07-03 | 298 | 310 | 296 | 308 | 1,898,100 | 308 |
| 2024-07-02 | 301 | 307 | 299 | 303 | 895,600 | 303 |
| 2024-07-01 | 310 | 310 | 296 | 299 | 1,267,800 | 299 |
| 2024-06-28 | 299 | 310 | 296 | 309 | 1,364,100 | 309 |
| 2024-06-27 | 286 | 296 | 282 | 294 | 1,286,500 | 294 |
| 2024-06-26 | 285 | 290 | 281 | 288 | 1,246,200 | 288 |
| 2024-06-25 | 285 | 288 | 281 | 285 | 1,417,800 | 285 |
| 2024-06-24 | 285 | 292 | 282 | 285 | 1,147,000 | 285 |
| 2024-06-21 | 290 | 293 | 280 | 282 | 2,215,700 | 282 |
| 2024-06-20 | 283 | 288 | 282 | 283 | 2,145,200 | 283 |
| 2024-06-19 | 293 | 294 | 286 | 286 | 1,582,600 | 286 |
| 2024-06-18 | 308 | 308 | 295 | 295 | 1,409,300 | 295 |
| 2024-06-17 | 308 | 309 | 302 | 309 | 705,600 | 309 |
| 2024-06-14 | 297 | 315 | 297 | 310 | 1,095,900 | 310 |
| 2024-06-13 | 305 | 305 | 298 | 300 | 644,200 | 300 |
| 2024-06-12 | 301 | 312 | 297 | 300 | 1,045,300 | 300 |
| 2024-06-11 | 301 | 303 | 297 | 301 | 734,600 | 301 |
| 2024-06-10 | 302 | 308 | 301 | 301 | 664,400 | 301 |
| 2024-06-07 | 302 | 306 | 300 | 306 | 641,300 | 306 |
| 2024-06-06 | 324 | 325 | 304 | 305 | 1,110,400 | 305 |
| 2024-06-05 | 329 | 332 | 322 | 323 | 816,900 | 323 |
| 2024-06-04 | 315 | 332 | 313 | 328 | 1,140,700 | 328 |
| 2024-06-03 | 309 | 315 | 306 | 314 | 793,800 | 314 |
| 2024-05-31 | 303 | 306 | 299 | 306 | 1,625,000 | 306 |
| 2024-05-30 | 290 | 303 | 289 | 303 | 1,195,900 | 303 |
| 2024-05-29 | 305 | 306 | 292 | 292 | 1,455,700 | 292 |
| 2024-05-28 | 309 | 313 | 307 | 307 | 509,100 | 307 |
| 2024-05-27 | 314 | 314 | 306 | 309 | 477,300 | 309 |
| 2024-05-24 | 303 | 314 | 302 | 312 | 832,800 | 312 |
| 2024-05-23 | 310 | 313 | 306 | 310 | 604,900 | 310 |
| 2024-05-22 | 309 | 314 | 308 | 308 | 718,600 | 308 |
| 2024-05-21 | 315 | 322 | 314 | 314 | 918,700 | 314 |
| 2024-05-20 | 300 | 315 | 298 | 314 | 1,327,400 | 314 |
| 2024-05-17 | 301 | 308 | 297 | 301 | 1,361,000 | 301 |
| 2024-05-16 | 315 | 316 | 301 | 305 | 1,568,500 | 305 |
| 2024-05-15 | 313 | 317 | 311 | 315 | 1,288,900 | 315 |
| 2024-05-14 | 308 | 315 | 306 | 310 | 1,115,100 | 310 |
| 2024-05-13 | 304 | 312 | 300 | 306 | 1,658,400 | 306 |
| 2024-05-10 | 323 | 324 | 307 | 307 | 2,293,100 | 307 |
| 2024-05-09 | 335 | 337 | 321 | 323 | 1,619,600 | 323 |
| 2024-05-08 | 345 | 347 | 333 | 335 | 1,834,100 | 335 |
| 2024-05-07 | 327 | 344 | 321 | 343 | 2,397,400 | 343 |
| 2024-05-02 | 332 | 332 | 318 | 324 | 4,253,000 | 324 |
| 2024-05-01 | 350 | 358 | 324 | 329 | 7,586,300 | 329 |
| 2024-04-30 | 379 | 379 | 370 | 372 | 808,200 | 372 |
| 2024-04-26 | 367 | 373 | 365 | 371 | 985,100 | 371 |
| 2024-04-25 | 380 | 383 | 370 | 370 | 1,063,300 | 370 |
| 2024-04-24 | 382 | 390 | 380 | 386 | 980,600 | 386 |
| 2024-04-23 | 385 | 385 | 376 | 382 | 963,200 | 382 |
| 2024-04-22 | 376 | 381 | 373 | 377 | 1,287,900 | 377 |
| 2024-04-19 | 371 | 377 | 362 | 372 | 1,629,800 | 372 |
| 2024-04-18 | 374 | 376 | 369 | 373 | 982,000 | 373 |
| 2024-04-17 | 371 | 374 | 364 | 370 | 1,083,700 | 370 |
| 2024-04-16 | 360 | 372 | 356 | 370 | 1,269,800 | 370 |
| 2024-04-15 | 368 | 374 | 367 | 368 | 878,500 | 368 |
| 2024-04-12 | 377 | 390 | 372 | 376 | 976,100 | 376 |
| 2024-04-11 | 377 | 379 | 372 | 374 | 896,400 | 374 |
| 2024-04-10 | 387 | 393 | 383 | 385 | 608,300 | 385 |
| 2024-04-09 | 383 | 389 | 379 | 387 | 632,200 | 387 |
| 2024-04-08 | 384 | 386 | 374 | 377 | 840,700 | 377 |
| 2024-04-05 | 375 | 384 | 374 | 382 | 782,300 | 382 |
| 2024-04-04 | 382 | 389 | 378 | 382 | 1,237,700 | 382 |
| 2024-04-03 | 388 | 390 | 382 | 382 | 1,019,900 | 382 |
| 2024-04-02 | 407 | 410 | 387 | 389 | 1,539,800 | 389 |
| 2024-04-01 | 420 | 421 | 412 | 412 | 749,000 | 412 |
| 2024-03-29 | 411 | 418 | 410 | 416 | 805,700 | 416 |
| 2024-03-28 | 421 | 428 | 411 | 411 | 1,157,200 | 411 |
| 2024-03-27 | 419 | 431 | 412 | 419 | 1,572,900 | 419 |
| 2024-03-26 | 404 | 428 | 400 | 423 | 1,649,500 | 423 |
| 2024-03-25 | 415 | 423 | 408 | 410 | 1,199,500 | 410 |
| 2024-03-22 | 410 | 415 | 406 | 410 | 812,100 | 410 |
| 2024-03-21 | 420 | 423 | 405 | 413 | 1,175,100 | 413 |
| 2024-03-19 | 404 | 418 | 400 | 417 | 1,409,100 | 417 |
| 2024-03-18 | 395 | 404 | 393 | 399 | 1,063,700 | 399 |
| 2024-03-15 | 384 | 388 | 378 | 386 | 916,100 | 386 |
| 2024-03-14 | 399 | 404 | 388 | 392 | 1,357,900 | 392 |
| 2024-03-13 | 385 | 395 | 381 | 393 | 1,615,900 | 393 |
| 2024-03-12 | 376 | 383 | 368 | 377 | 1,845,700 | 377 |
| 2024-03-11 | 377 | 389 | 376 | 385 | 1,405,300 | 385 |
| 2024-03-08 | 382 | 391 | 378 | 385 | 1,794,800 | 385 |
| 2024-03-07 | 416 | 419 | 388 | 390 | 2,712,500 | 390 |
| 2024-03-06 | 415 | 421 | 411 | 416 | 1,526,500 | 416 |
| 2024-03-05 | 444 | 449 | 425 | 425 | 1,447,400 | 425 |
| 2024-03-04 | 462 | 474 | 444 | 446 | 2,778,900 | 446 |
| 2024-03-01 | 430 | 436 | 424 | 432 | 1,258,000 | 432 |
| 2024-02-29 | 425 | 430 | 419 | 425 | 796,600 | 425 |
| 2024-02-28 | 430 | 440 | 426 | 427 | 836,000 | 427 |
| 2024-02-27 | 432 | 436 | 423 | 432 | 1,213,300 | 432 |
| 2024-02-26 | 403 | 444 | 402 | 432 | 2,818,000 | 432 |
| 2024-02-22 | 378 | 402 | 373 | 400 | 1,690,300 | 400 |
| 2024-02-21 | 388 | 390 | 375 | 378 | 1,102,100 | 378 |
| 2024-02-20 | 398 | 398 | 389 | 392 | 865,300 | 392 |
| 2024-02-19 | 384 | 397 | 384 | 393 | 909,100 | 393 |
| 2024-02-16 | 375 | 397 | 366 | 384 | 2,500,800 | 384 |
| 2024-02-15 | 390 | 403 | 360 | 375 | 5,660,100 | 375 |
| 2024-02-14 | 370 | 376 | 364 | 374 | 2,471,600 | 374 |
| 2024-02-13 | 392 | 401 | 386 | 392 | 1,170,100 | 392 |
| 2024-02-09 | 386 | 395 | 384 | 386 | 975,100 | 386 |
| 2024-02-08 | 390 | 392 | 380 | 389 | 1,068,600 | 389 |
| 2024-02-07 | 385 | 391 | 379 | 389 | 1,072,600 | 389 |
| 2024-02-06 | 385 | 389 | 380 | 388 | 970,500 | 388 |
| 2024-02-05 | 390 | 401 | 387 | 393 | 834,300 | 393 |
| 2024-02-02 | 386 | 392 | 383 | 387 | 1,207,700 | 387 |
| 2024-02-01 | 392 | 397 | 386 | 391 | 1,324,000 | 391 |
| 2024-01-31 | 404 | 407 | 387 | 400 | 2,159,600 | 400 |
| 2024-01-30 | 423 | 424 | 405 | 405 | 1,489,200 | 405 |
| 2024-01-29 | 416 | 429 | 414 | 424 | 977,900 | 424 |
| 2024-01-26 | 412 | 420 | 407 | 414 | 1,455,400 | 414 |
| 2024-01-25 | 407 | 418 | 405 | 415 | 1,128,600 | 415 |
| 2024-01-24 | 416 | 422 | 412 | 415 | 1,313,100 | 415 |
| 2024-01-23 | 405 | 435 | 403 | 423 | 2,291,200 | 423 |
| 2024-01-22 | 408 | 412 | 400 | 405 | 1,400,600 | 405 |
| 2024-01-19 | 415 | 415 | 404 | 407 | 1,383,100 | 407 |
| 2024-01-18 | 419 | 424 | 415 | 417 | 937,500 | 417 |
| 2024-01-17 | 444 | 444 | 420 | 420 | 1,899,700 | 420 |
| 2024-01-16 | 448 | 451 | 441 | 443 | 851,800 | 443 |
| 2024-01-15 | 461 | 461 | 446 | 452 | 1,223,100 | 452 |
| 2024-01-12 | 463 | 468 | 448 | 463 | 1,766,800 | 463 |
| 2024-01-11 | 492 | 494 | 458 | 462 | 2,034,000 | 462 |
| 2024-01-10 | 495 | 499 | 491 | 494 | 881,600 | 494 |
| 2024-01-09 | 489 | 495 | 483 | 492 | 1,421,000 | 492 |
| 2024-01-05 | 488 | 494 | 472 | 474 | 1,314,100 | 474 |
| 2024-01-04 | 468 | 494 | 457 | 486 | 2,087,700 | 486 |
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
