2492 (株)インフォマートの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	352	365	349	357	2,157,700	357
2022-12-29	345	351	339	344	1,137,900	344
2022-12-28	351	354	337	350	1,882,400	350
2022-12-27	368	372	356	361	1,155,800	361
2022-12-26	372	376	365	365	810,100	365
2022-12-23	381	381	375	376	642,300	376
2022-12-22	391	392	378	387	538,000	387
2022-12-21	384	392	373	388	1,214,300	388
2022-12-20	410	411	379	383	1,445,800	383
2022-12-19	410	422	410	414	536,300	414
2022-12-16	413	422	407	421	999,800	421
2022-12-15	435	435	424	428	578,200	428
2022-12-14	444	448	438	441	445,700	441
2022-12-13	445	451	434	438	546,600	438
2022-12-12	423	438	419	433	645,100	433
2022-12-09	420	433	420	431	589,800	431
2022-12-08	425	427	414	423	556,200	423
2022-12-07	422	427	417	422	655,600	422
2022-12-06	433	437	426	429	956,500	429
2022-12-05	450	450	440	447	854,100	447
2022-12-02	467	467	450	451	809,800	451
2022-12-01	470	477	462	468	1,183,400	468
2022-11-30	455	458	448	454	947,000	454
2022-11-29	445	460	443	460	701,600	460
2022-11-28	459	459	451	454	646,300	454
2022-11-25	481	481	459	461	778,100	461
2022-11-24	468	484	468	473	1,258,700	473
2022-11-22	447	456	445	456	590,100	456
2022-11-21	438	444	433	444	555,500	444
2022-11-18	449	455	440	441	805,400	441
2022-11-17	467	469	452	454	944,900	454
2022-11-16	455	474	438	472	1,435,700	472
2022-11-15	456	462	444	450	986,700	450
2022-11-14	482	486	462	463	1,541,800	463
2022-11-11	430	468	428	467	2,995,700	467
2022-11-10	418	420	404	404	1,311,400	404
2022-11-09	448	450	417	426	1,392,600	426
2022-11-08	431	448	431	445	1,145,600	445
2022-11-07	444	446	429	429	1,164,800	429
2022-11-04	463	465	444	445	1,556,600	445
2022-11-02	468	480	463	465	1,408,800	465
2022-11-01	476	484	466	475	1,526,900	475
2022-10-31	481	487	476	483	1,362,900	483
2022-10-28	461	475	460	471	2,460,100	471
2022-10-27	470	478	462	467	1,226,500	467
2022-10-26	473	490	473	477	2,090,000	477
2022-10-25	474	478	458	458	2,028,200	458
2022-10-24	449	470	442	470	1,294,100	470
2022-10-21	440	450	438	441	737,900	441
2022-10-20	452	455	441	445	1,023,600	445
2022-10-19	474	474	459	460	979,800	460
2022-10-18	463	477	462	467	1,757,000	467
2022-10-17	452	455	438	448	1,157,400	448
2022-10-14	457	466	454	463	1,187,800	463
2022-10-13	469	469	445	446	1,137,800	446
2022-10-12	460	471	460	471	945,100	471
2022-10-11	466	469	455	463	744,000	463
2022-10-07	471	479	468	474	722,600	474
2022-10-06	474	483	471	479	1,109,000	479
2022-10-05	473	479	459	472	1,385,800	472
2022-10-04	457	465	451	465	1,270,400	465
2022-10-03	433	446	419	446	1,353,500	446
2022-09-30	444	452	438	441	1,389,400	441
2022-09-29	440	448	433	446	1,691,700	446
2022-09-28	416	429	413	419	1,152,500	419
2022-09-27	403	426	402	423	1,197,300	423
2022-09-26	400	409	395	398	1,530,500	398
2022-09-22	418	425	407	414	1,366,600	414
2022-09-21	425	434	413	423	1,315,200	423
2022-09-20	436	443	430	433	978,500	433
2022-09-16	429	436	425	428	855,800	428
2022-09-15	431	445	426	437	814,800	437
2022-09-14	429	431	424	425	989,700	425
2022-09-13	447	452	442	447	1,061,000	447
2022-09-12	435	445	428	443	1,201,500	443
2022-09-09	418	432	416	425	1,427,200	425
2022-09-08	402	423	401	419	1,971,700	419
2022-09-07	400	402	382	387	1,270,800	387
2022-09-06	410	418	403	406	1,016,100	406
2022-09-05	399	412	396	409	802,700	409
2022-09-02	406	410	399	407	876,100	407
2022-09-01	416	421	406	406	978,000	406
2022-08-31	411	426	411	424	578,200	424
2022-08-30	422	422	414	418	571,600	418
2022-08-29	410	418	404	414	1,005,000	414
2022-08-26	446	446	431	434	553,900	434
2022-08-25	440	442	426	433	709,400	433
2022-08-24	423	436	418	435	1,097,900	435
2022-08-23	431	432	422	422	925,900	422
2022-08-22	429	442	427	439	1,449,500	439
2022-08-19	458	459	443	443	979,000	443
2022-08-18	464	465	454	460	1,121,600	460
2022-08-17	470	481	463	475	1,041,800	475
2022-08-16	462	478	457	475	1,024,600	475
2022-08-15	475	476	455	455	971,300	455
2022-08-12	467	480	464	472	1,131,300	472
2022-08-10	458	461	452	459	1,467,500	459
2022-08-09	487	494	477	478	880,900	478
2022-08-08	499	499	478	486	1,369,200	486
2022-08-05	506	509	499	503	1,080,700	503
2022-08-04	496	503	484	496	1,271,900	496
2022-08-03	489	495	481	494	2,119,200	494
2022-08-02	522	522	473	477	3,759,900	477
2022-08-01	470	529	456	522	4,331,900	522
2022-07-29	456	472	455	466	1,980,000	466
2022-07-28	450	468	443	455	5,253,100	455
2022-07-27	440	454	438	449	1,696,200	449
2022-07-26	443	450	431	446	2,283,100	446
2022-07-25	452	454	434	450	2,336,200	450
2022-07-22	460	466	448	463	5,257,300	463
2022-07-21	430	448	418	445	6,559,100	445
2022-07-20	374	391	373	389	1,221,100	389
2022-07-19	366	369	357	364	556,800	364
2022-07-15	361	369	357	367	989,800	367
2022-07-14	366	371	362	368	804,100	368
2022-07-13	372	377	364	374	817,400	374
2022-07-12	373	375	362	370	1,319,600	370
2022-07-11	397	397	384	386	901,700	386
2022-07-08	383	397	378	389	1,862,800	389
2022-07-07	382	388	376	381	1,150,500	381
2022-07-06	388	395	385	390	961,400	390
2022-07-05	381	393	379	384	1,220,500	384
2022-07-04	374	386	371	381	1,040,400	381
2022-07-01	370	384	363	368	1,140,700	368
2022-06-30	383	391	375	375	1,282,600	375
2022-06-29	360	381	354	379	1,634,700	379
2022-06-28	359	381	356	379	1,380,600	379
2022-06-27	370	375	363	374	826,000	374
2022-06-24	350	370	350	368	1,056,900	368
2022-06-23	349	358	345	346	851,200	346
2022-06-22	356	358	344	346	1,035,400	346
2022-06-21	353	363	350	357	1,247,200	357
2022-06-20	357	360	340	345	1,188,000	345
2022-06-17	354	361	350	357	1,589,800	357
2022-06-16	392	393	365	366	1,405,900	366
2022-06-15	389	398	377	378	1,761,000	378
2022-06-14	401	403	388	401	1,947,300	401
2022-06-13	425	425	407	409	1,757,200	409
2022-06-10	463	463	452	456	1,647,300	456
2022-06-09	463	492	463	475	2,317,300	475
2022-06-08	470	484	467	476	675,400	476
2022-06-07	478	478	461	464	835,800	464
2022-06-06	476	490	475	485	608,400	485
2022-06-03	472	485	471	484	1,327,800	484
2022-06-02	472	473	457	459	1,133,600	459
2022-06-01	492	497	480	484	637,700	484
2022-05-31	501	509	489	494	1,322,600	494
2022-05-30	481	511	479	508	1,944,600	508
2022-05-27	500	506	476	482	637,000	482
2022-05-26	488	504	475	476	689,400	476
2022-05-25	492	499	480	484	646,700	484
2022-05-24	497	505	489	491	865,900	491
2022-05-23	485	502	484	502	891,800	502
2022-05-20	464	478	458	475	748,400	475
2022-05-19	455	465	454	461	1,079,000	461
2022-05-18	481	489	475	479	1,045,900	479
2022-05-17	490	499	472	479	1,252,700	479
2022-05-16	498	511	488	495	936,300	495
2022-05-13	477	508	477	495	1,294,800	495
2022-05-12	493	498	461	462	1,679,100	462
2022-05-11	494	515	491	513	1,408,500	513
2022-05-10	495	499	471	494	1,796,000	494
2022-05-09	527	528	498	503	1,698,200	503
2022-05-06	576	576	541	547	2,105,300	547
2022-05-02	608	623	582	584	1,516,500	584
2022-04-28	636	659	633	655	777,800	655
2022-04-27	642	661	625	656	1,403,900	656
2022-04-26	644	665	643	659	833,700	659
2022-04-25	639	644	629	633	768,500	633
2022-04-22	659	666	645	659	794,300	659
2022-04-21	653	679	653	669	870,800	669
2022-04-20	668	678	658	663	688,000	663
2022-04-19	668	673	655	658	398,500	658
2022-04-18	675	679	650	660	1,049,700	660
2022-04-15	690	693	671	678	750,600	678
2022-04-14	729	733	707	719	644,600	719
2022-04-13	676	718	670	715	1,226,000	715
2022-04-12	671	677	663	669	698,700	669
2022-04-11	690	692	671	676	556,700	676
2022-04-08	687	698	676	692	818,400	692
2022-04-07	691	700	667	673	709,600	673
2022-04-06	705	708	695	706	1,159,400	706
2022-04-05	718	722	697	720	1,358,600	720
2022-04-04	685	701	683	697	1,082,000	697
2022-04-01	666	692	658	681	1,193,900	681
2022-03-31	656	671	651	661	1,475,200	661
2022-03-30	704	709	687	696	1,325,200	696
2022-03-29	679	698	672	685	1,987,900	685
2022-03-28	699	699	663	669	1,699,300	669
2022-03-25	722	724	703	714	693,200	714
2022-03-24	710	716	693	713	1,000,100	713
2022-03-23	720	734	709	715	810,500	715
2022-03-22	728	729	688	695	1,061,600	695
2022-03-18	703	728	700	726	1,310,000	726
2022-03-17	675	689	659	684	1,297,100	684
2022-03-16	663	668	648	665	966,500	665
2022-03-15	652	668	635	649	948,500	649
2022-03-14	631	663	628	654	1,248,500	654
2022-03-11	650	653	616	626	892,100	626
2022-03-10	674	674	654	670	603,000	670
2022-03-09	658	664	630	635	981,000	635
2022-03-08	647	692	646	662	1,224,400	662
2022-03-07	636	658	621	653	1,524,200	653
2022-03-04	690	700	650	666	1,695,600	666
2022-03-03	729	748	716	719	1,189,300	719
2022-03-02	720	735	698	714	1,405,000	714
2022-03-01	685	743	676	735	2,460,200	735
2022-02-28	647	676	635	675	2,293,800	675
2022-02-25	623	647	623	645	2,147,800	645
2022-02-24	604	612	598	603	1,305,100	603
2022-02-22	608	622	599	611	1,079,000	611
2022-02-21	614	627	606	618	1,109,800	618
2022-02-18	603	642	601	630	2,122,100	630
2022-02-17	610	625	594	613	1,661,800	613
2022-02-16	608	629	593	614	2,364,500	614
2022-02-15	581	629	580	595	3,584,300	595
2022-02-14	648	650	627	645	1,794,600	645
2022-02-10	685	693	671	682	836,700	682
2022-02-09	644	660	632	658	1,021,200	658
2022-02-08	634	653	624	634	686,300	634
2022-02-07	644	656	623	636	1,094,200	636
2022-02-04	643	661	642	652	962,900	652
2022-02-03	659	682	654	661	823,000	661
2022-02-02	670	707	670	704	730,900	704
2022-02-01	668	699	661	665	1,004,700	665
2022-01-31	639	674	636	658	736,700	658
2022-01-28	671	682	639	646	1,865,600	646
2022-01-27	724	729	664	669	1,574,200	669
2022-01-26	725	745	717	734	904,700	734
2022-01-25	754	768	726	732	1,255,000	732
2022-01-24	733	749	721	744	746,400	744
2022-01-21	747	752	728	746	832,700	746
2022-01-20	738	775	732	773	932,700	773
2022-01-19	766	778	740	744	643,300	744
2022-01-18	774	802	767	781	656,900	781
2022-01-17	782	796	759	775	832,000	775
2022-01-14	800	811	785	792	864,200	792
2022-01-13	845	845	819	819	826,300	819
2022-01-12	850	870	848	859	669,900	859
2022-01-11	853	856	831	841	719,700	841
2022-01-07	868	877	847	867	644,400	867
2022-01-06	871	887	861	866	693,600	866
2022-01-05	910	922	891	896	568,800	896
2022-01-04	950	956	921	932	357,500	932

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2492 (株)インフォマート の時系列データ [2022年度]

2492 (株)インフォマートの時系列データ [2022年度]