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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
