1. HOME >
  2. 株価時系列 >
  3. 2492 >
  4. 2020年

2492 (株)インフォマート の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30985991971984527,800984
2020-12-29960985960985541,600985
2020-12-28962966947950535,100950
2020-12-25950964948957474,700957
2020-12-24931951927950501,500950
2020-12-23932941921940539,400940
2020-12-22931938914917534,000917
2020-12-21936954933936565,500936
2020-12-18938942917926678,600926
2020-12-17945959929941735,800941
2020-12-16939945925937770,100937
2020-12-15933942921931850,500931
2020-12-14944958921923688,300923
2020-12-119079409079381,545,700938
2020-12-109059308828921,477,600892
2020-12-099981,0029519551,031,300955
2020-12-08988998976993534,100993
2020-12-071,0101,013975975645,900975
2020-12-041,0001,001977995937,800995
2020-12-031,0531,0531,0091,0171,166,1001,017
2020-12-021,0961,0981,0481,0561,068,6001,056
2020-12-011,0751,1081,0681,102818,3001,102
2020-11-301,1141,1201,0711,0711,099,9001,071
2020-11-271,1001,1301,0981,121729,0001,121
2020-11-261,1011,1141,0861,106584,2001,106
2020-11-251,1061,1221,0771,082802,8001,082
2020-11-241,1031,1301,0881,096802,3001,096
2020-11-201,0631,0701,0411,064744,1001,064
2020-11-191,0881,0881,0491,057921,8001,057
2020-11-181,0781,0861,0681,073488,3001,073
2020-11-171,0801,0811,0531,067650,3001,067
2020-11-161,0721,0981,0521,095725,6001,095
2020-11-131,1011,1041,0601,064682,4001,064
2020-11-121,0701,1171,0571,1031,180,9001,103
2020-11-111,0531,0971,0311,0621,632,9001,062
2020-11-109951,0369831,0361,703,2001,036
2020-11-099691,0099651,0021,077,9001,002
2020-11-06951964943949702,700949
2020-11-05933969930962977,300962
2020-11-049059368889331,180,800933
2020-11-029399428748911,262,000891
2020-10-30870877856864874,200864
2020-10-29860870846862625,500862
2020-10-28875896866885831,000885
2020-10-27849872831872825,900872
2020-10-269019018578631,314,400863
2020-10-239069108869021,013,200902
2020-10-22940944907916901,300916
2020-10-21955962944944647,100944
2020-10-20960963936946754,200946
2020-10-199009469009461,003,700946
2020-10-16976976934945936,500945
2020-10-159749819489721,056,500972
2020-10-14965981957977907,600977
2020-10-13985991969988769,400988
2020-10-121,0001,002989998461,600998
2020-10-091,0031,012981991995,400991
2020-10-08969993955988921,500988
2020-10-07976981954963639,600963
2020-10-06945974938972668,300972
2020-10-05937963934950895,400950
2020-10-029399669129211,471,400921
2020-09-309429479309301,417,700930
2020-09-29927950926941981,400941
2020-09-289309419139311,341,400931
2020-09-259409579159201,602,200920
2020-09-249579709299361,437,600936
2020-09-239699889669691,558,200969
2020-09-189689739479691,709,900969
2020-09-179309759309692,223,800969
2020-09-169119198899121,819,500912
2020-09-158648938648901,384,800890
2020-09-148308628268601,392,200860
2020-09-118048387878332,122,300833
2020-09-107307727297691,162,400769
2020-09-09715740713725657,400725
2020-09-08715730714730493,700730
2020-09-07726737717719571,600719
2020-09-04709712697711623,300711
2020-09-03750750720729520,700729
2020-09-02755761738747664,500747
2020-09-01735756732748858,700748
2020-08-31721739715731813,100731
2020-08-28714733699710776,400710
2020-08-277127367037161,140,100716
2020-08-26715722705706389,400706
2020-08-25708715697705455,800705
2020-08-24715726708715564,600715
2020-08-21708720699709611,000709
2020-08-20699709688704827,300704
2020-08-19710723706714570,200714
2020-08-18683702678698539,400698
2020-08-17698706685689695,600689
2020-08-14707715700704733,900704
2020-08-136777046766871,123,800687
2020-08-12655663643656789,000656
2020-08-116626676466561,251,700656
2020-08-076706896526821,531,500682
2020-08-066697086696802,919,800680
2020-08-055946805946672,794,400667
2020-08-045626055606021,930,400602
2020-08-035905935555551,695,700555
2020-07-316816876516551,471,500655
2020-07-306576646406612,861,600661
2020-07-296586696416481,042,300648
2020-07-28672682661665726,300665
2020-07-27683688662672872,700672
2020-07-22697705689697646,800697
2020-07-217047197047121,034,400712
2020-07-20696700675687891,700687
2020-07-17722729704705470,500705
2020-07-16718729707718491,100718
2020-07-15702732702728867,900728
2020-07-14704711697699587,800699
2020-07-13719720696713495,600713
2020-07-10709717699704663,700704
2020-07-097397407127191,018,000719
2020-07-08736764732744663,600744
2020-07-07750759741751696,900751
2020-07-06740764737754740,900754
2020-07-03725740721736681,500736
2020-07-027447507187201,220,100720
2020-07-017507587307311,042,300731
2020-06-307707717377441,433,800744
2020-06-297907967667731,355,500773
2020-06-26819821792804773,600804
2020-06-25810837809827827,200827
2020-06-24800813793810751,600810
2020-06-23803812789806917,900806
2020-06-22799815796804663,600804
2020-06-19815815798801728,000801
2020-06-18832838815822707,600822
2020-06-178428508228281,140,100828
2020-06-16871887848857941,400857
2020-06-15889900852853629,600853
2020-06-12884896860887633,800887
2020-06-11910924898902440,400902
2020-06-10900917895906546,500906
2020-06-09901932901907350,000907
2020-06-08918919895907603,100907
2020-06-05899917898903488,300903
2020-06-049039338929161,017,300916
2020-06-03918918872888642,000888
2020-06-02928929912916353,100916
2020-06-01921924898915405,200915
2020-05-29889922879904929,400904
2020-05-28869882848880570,800880
2020-05-27895896863869552,600869
2020-05-26912929907910601,600910
2020-05-25887905885905298,000905
2020-05-22872882859876317,500876
2020-05-21886891870878503,500878
2020-05-20868890859886528,900886
2020-05-19855864832858616,200858
2020-05-18840855823848605,400848
2020-05-15797835788831688,400831
2020-05-14817818799799416,600799
2020-05-138418497998211,251,100821
2020-05-128198688148601,567,600860
2020-05-11792823778808914,500808
2020-05-087538197458131,420,700813
2020-05-07712742706729964,200729
2020-05-017107266967091,475,400709
2020-04-307597687167501,207,600750
2020-04-28701745695742993,600742
2020-04-27744750724726672,200726
2020-04-24726736718732466,700732
2020-04-23738744725734836,600734
2020-04-22720727706723579,700723
2020-04-21739758730735954,300735
2020-04-20717740715734569,200734
2020-04-17748749724730589,300730
2020-04-16703724700718529,500718
2020-04-15716733686693946,300693
2020-04-14699709692698363,700698
2020-04-13690707685698453,200698
2020-04-10680697665689451,200689
2020-04-09656686646677708,400677
2020-04-08647673627659772,100659
2020-04-076336696196431,131,100643
2020-04-066126225836131,240,200613
2020-04-036186476066161,078,500616
2020-04-026596676216281,041,300628
2020-04-017027306526581,323,700658
2020-03-316747226657111,639,900711
2020-03-307117306596801,434,200680
2020-03-277177206747161,587,100716
2020-03-266487066306961,382,400696
2020-03-256986986256781,532,100678
2020-03-247077366957021,587,600702
2020-03-236366956276871,711,900687
2020-03-195916655856461,883,000646
2020-03-185535905155651,952,600565
2020-03-174855624805491,916,400549
2020-03-165165465005091,184,300509
2020-03-134855124664981,510,200498
2020-03-125495605235241,418,300524
2020-03-11611611569569676,200569
2020-03-105756125506041,093,800604
2020-03-09603608572584988,500584
2020-03-066426476186231,024,300623
2020-03-05663668646648745,200648
2020-03-046286656286531,352,600653
2020-03-036736736266321,490,200632
2020-03-026346556316531,636,000653
2020-02-286356576246381,655,500638
2020-02-276776856516601,660,900660
2020-02-26691697673686923,300686
2020-02-256757026746971,330,200697
2020-02-217417527167201,030,400720
2020-02-20753760740746588,900746
2020-02-197577677477531,193,100753
2020-02-187327587107421,930,000742
2020-02-178128157527522,124,400752
2020-02-149109228979021,005,300902
2020-02-13905913900910757,500910
2020-02-12882902881894782,700894
2020-02-10871891866869295,300869
2020-02-07900900881884292,500884
2020-02-06900902892897552,100897
2020-02-05892897878888460,100888
2020-02-04857881857877602,100877
2020-02-03849858845849572,000849
2020-01-31884885866876480,200876
2020-01-30865872853860729,600860
2020-01-29885887870878519,000878
2020-01-28895899881894850,400894
2020-01-27893926893908798,600908
2020-01-24950952926933786,300933
2020-01-23981985962965464,800965
2020-01-22960984960976596,700976
2020-01-219921,000969981424,700981
2020-01-209991,0089911,000298,2001,000
2020-01-171,0221,0299901,000553,6001,000
2020-01-161,0101,0231,0061,020398,2001,020
2020-01-151,0011,0139951,010381,0001,010
2020-01-141,0391,0441,0061,018490,4001,018
2020-01-101,0231,0361,0141,032440,4001,032
2020-01-091,0201,0251,0041,016381,8001,016
2020-01-081,0021,0189791,003634,9001,003
2020-01-079941,0269901,019725,8001,019
2020-01-06967994962985517,400985

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