2492 (株)インフォマートの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	471	500	464	496	3,064,200	496
2023-12-28	450	476	433	471	2,355,400	471
2023-12-27	442	455	439	454	1,173,400	454
2023-12-26	434	444	432	441	774,900	441
2023-12-25	435	445	429	435	820,900	435
2023-12-22	420	428	420	427	584,600	427
2023-12-21	427	427	416	420	1,026,100	420
2023-12-20	446	452	434	435	786,600	435
2023-12-19	428	446	426	446	916,300	446
2023-12-18	450	451	425	428	1,550,000	428
2023-12-15	470	474	462	466	1,202,200	466
2023-12-14	473	479	460	465	1,359,900	465
2023-12-13	445	469	445	465	1,964,400	465
2023-12-12	433	439	430	436	1,226,000	436
2023-12-11	419	433	419	428	1,289,800	428
2023-12-08	422	431	406	412	1,798,200	412
2023-12-07	442	443	430	430	977,500	430
2023-12-06	443	455	443	450	867,200	450
2023-12-05	468	468	442	442	1,723,700	442
2023-12-04	436	474	426	469	2,237,500	469
2023-12-01	443	444	434	436	1,107,900	436
2023-11-30	453	453	440	441	1,890,800	441
2023-11-29	460	461	445	452	1,363,200	452
2023-11-28	473	478	461	461	971,900	461
2023-11-27	486	492	473	479	863,300	479
2023-11-24	480	492	474	480	1,363,600	480
2023-11-22	465	487	460	483	1,671,700	483
2023-11-21	452	466	439	466	1,916,000	466
2023-11-20	450	458	445	451	1,131,600	451
2023-11-17	449	450	422	442	2,366,600	442
2023-11-16	465	467	453	459	1,039,600	459
2023-11-15	452	473	451	469	1,570,200	469
2023-11-14	445	457	438	439	1,614,000	439
2023-11-13	427	442	425	441	1,748,100	441
2023-11-10	443	443	419	419	1,283,600	419
2023-11-09	446	447	433	443	1,509,600	443
2023-11-08	445	450	441	444	1,278,000	444
2023-11-07	434	442	427	439	1,358,700	439
2023-11-06	408	438	404	434	3,295,300	434
2023-11-02	359	394	359	394	2,304,000	394
2023-11-01	326	355	318	351	2,882,900	351
2023-10-31	357	362	351	357	1,143,300	357
2023-10-30	360	365	356	359	876,700	359
2023-10-27	360	363	352	363	1,015,900	363
2023-10-26	355	363	353	354	888,000	354
2023-10-25	363	368	357	366	1,231,200	366
2023-10-24	350	363	347	360	1,179,800	360
2023-10-23	358	359	341	347	2,081,100	347
2023-10-20	366	373	365	369	873,700	369
2023-10-19	364	375	361	372	926,500	372
2023-10-18	370	380	364	378	700,800	378
2023-10-17	369	376	364	366	899,400	366
2023-10-16	374	375	358	361	1,345,400	361
2023-10-13	390	394	376	377	1,161,400	377
2023-10-12	381	393	376	391	1,058,000	391
2023-10-11	371	385	370	381	1,057,600	381
2023-10-10	368	376	368	368	787,800	368
2023-10-06	365	370	361	369	756,700	369
2023-10-05	361	372	353	369	1,314,700	369
2023-10-04	360	369	357	365	2,042,400	365
2023-10-03	398	401	366	366	2,854,900	366
2023-10-02	415	416	400	403	1,396,800	403
2023-09-29	411	413	399	402	1,331,700	402
2023-09-28	406	412	398	405	1,660,000	405
2023-09-27	405	413	403	408	1,757,600	408
2023-09-26	439	443	411	413	2,486,900	413
2023-09-25	448	458	444	447	869,300	447
2023-09-22	432	452	431	447	1,555,500	447
2023-09-21	443	460	437	437	1,914,900	437
2023-09-20	474	479	443	448	2,234,700	448
2023-09-19	473	475	465	473	1,101,300	473
2023-09-15	483	487	477	483	1,101,000	483
2023-09-14	488	490	479	482	1,198,300	482
2023-09-13	496	509	495	495	1,502,400	495
2023-09-12	484	502	484	499	1,436,900	499
2023-09-11	492	494	470	479	1,924,600	479
2023-09-08	490	503	485	491	1,707,700	491
2023-09-07	489	491	484	491	691,000	491
2023-09-06	490	491	476	485	1,200,300	485
2023-09-05	479	491	478	490	1,349,200	490
2023-09-04	467	479	463	478	1,313,500	478
2023-09-01	468	470	456	466	1,835,100	466
2023-08-31	470	475	464	468	1,263,200	468
2023-08-30	463	474	456	470	2,057,100	470
2023-08-29	440	460	438	457	1,464,200	457
2023-08-28	431	444	431	440	1,383,900	440
2023-08-25	425	431	418	428	1,397,300	428
2023-08-24	430	434	424	428	811,700	428
2023-08-23	423	428	419	428	1,241,000	428
2023-08-22	421	426	415	420	962,600	420
2023-08-21	414	420	411	413	1,354,200	413
2023-08-18	421	427	414	414	1,474,200	414
2023-08-17	424	428	414	427	1,479,300	427
2023-08-16	426	435	421	427	977,400	427
2023-08-15	422	433	421	430	1,126,600	430
2023-08-14	425	433	414	417	1,469,600	417
2023-08-10	420	425	413	423	1,522,100	423
2023-08-09	433	439	427	428	753,100	428
2023-08-08	441	445	430	433	991,900	433
2023-08-07	415	440	412	439	1,591,200	439
2023-08-04	426	429	417	420	1,371,800	420
2023-08-03	425	430	416	426	1,687,700	426
2023-08-02	430	447	421	426	3,556,200	426
2023-08-01	395	439	390	430	4,414,200	430
2023-07-31	411	423	407	423	2,973,500	423
2023-07-28	394	406	388	405	2,367,400	405
2023-07-27	380	402	379	398	2,510,300	398
2023-07-26	388	390	376	386	2,550,500	386
2023-07-25	363	388	362	388	4,006,500	388
2023-07-24	379	380	355	362	4,266,900	362
2023-07-21	350	355	350	355	1,292,700	355
2023-07-20	359	360	357	358	1,055,200	358
2023-07-19	346	360	344	356	2,002,500	356
2023-07-18	345	351	342	344	1,369,900	344
2023-07-14	346	347	342	345	1,027,500	345
2023-07-13	337	343	335	343	1,057,300	343
2023-07-12	339	339	332	333	1,395,200	333
2023-07-11	339	343	333	334	1,558,000	334
2023-07-10	332	338	332	334	1,216,300	334
2023-07-07	327	337	325	334	1,574,800	334
2023-07-06	331	339	331	337	1,582,500	337
2023-07-05	349	353	327	330	2,725,400	330
2023-07-04	342	353	342	353	2,542,600	353
2023-07-03	332	349	330	348	2,579,900	348
2023-06-30	324	330	319	328	2,288,600	328
2023-06-29	325	331	324	331	1,927,400	331
2023-06-28	317	321	315	320	1,898,500	320
2023-06-27	307	319	303	313	1,907,500	313
2023-06-26	308	315	304	312	1,365,300	312
2023-06-23	325	326	308	310	2,827,100	310
2023-06-22	339	344	326	328	7,058,700	328
2023-06-21	302	305	297	299	755,100	299
2023-06-20	307	307	296	303	1,332,700	303
2023-06-19	300	317	298	315	1,280,800	315
2023-06-16	297	305	297	303	2,003,800	303
2023-06-15	300	301	295	295	931,700	295
2023-06-14	295	300	292	298	1,904,600	298
2023-06-13	288	297	284	294	1,861,900	294
2023-06-12	274	287	271	284	2,250,500	284
2023-06-09	275	278	271	271	2,257,900	271
2023-06-08	268	270	265	267	1,303,300	267
2023-06-07	262	279	261	271	1,997,300	271
2023-06-06	257	260	253	257	959,400	257
2023-06-05	262	262	254	258	1,450,400	258
2023-06-02	257	260	254	257	1,143,100	257
2023-06-01	262	262	255	255	1,232,000	255
2023-05-31	265	267	261	263	1,492,600	263
2023-05-30	274	276	268	271	1,090,100	271
2023-05-29	277	278	271	275	1,051,700	275
2023-05-26	279	283	274	275	1,377,100	275
2023-05-25	289	291	286	286	632,300	286
2023-05-24	285	293	283	289	969,100	289
2023-05-23	303	303	286	286	1,422,800	286
2023-05-22	298	299	292	298	972,700	298
2023-05-19	307	308	298	299	1,310,700	299
2023-05-18	309	310	305	308	1,093,200	308
2023-05-17	297	306	296	305	1,032,100	305
2023-05-16	300	302	294	297	918,700	297
2023-05-15	297	302	296	300	964,600	300
2023-05-12	296	298	290	294	929,900	294
2023-05-11	297	300	294	296	748,600	296
2023-05-10	301	302	294	297	972,900	297
2023-05-09	306	308	300	300	725,400	300
2023-05-08	306	309	300	300	1,041,800	300
2023-05-02	314	315	304	306	2,336,600	306
2023-05-01	306	325	306	318	6,015,300	318
2023-04-28	292	292	287	290	1,042,400	290
2023-04-27	286	289	284	286	971,100	286
2023-04-26	287	290	284	286	1,047,100	286
2023-04-25	285	293	285	293	1,171,600	293
2023-04-24	285	290	283	285	907,600	285
2023-04-21	284	287	279	280	1,264,100	280
2023-04-20	287	289	282	283	811,400	283
2023-04-19	289	291	284	290	907,300	290
2023-04-18	289	296	288	292	1,213,600	292
2023-04-17	285	287	280	286	881,800	286
2023-04-14	280	284	278	282	970,500	282
2023-04-13	265	278	264	275	988,500	275
2023-04-12	275	279	270	271	665,000	271
2023-04-11	264	276	263	274	1,536,600	274
2023-04-10	262	262	257	259	808,700	259
2023-04-07	268	268	261	261	656,300	261
2023-04-06	262	266	260	265	1,287,300	265
2023-04-05	273	274	266	266	945,400	266
2023-04-04	286	287	275	276	996,300	276
2023-04-03	283	290	281	286	1,221,800	286
2023-03-31	289	289	273	275	1,354,900	275
2023-03-30	289	292	282	285	698,300	285
2023-03-29	283	287	282	286	958,100	286
2023-03-28	283	283	275	281	1,079,200	281
2023-03-27	284	289	282	285	825,300	285
2023-03-24	279	284	276	283	1,658,700	283
2023-03-23	275	281	271	279	1,748,000	279
2023-03-22	270	278	269	277	1,897,300	277
2023-03-20	270	273	262	263	1,288,300	263
2023-03-17	264	272	262	270	1,487,700	270
2023-03-16	256	264	251	263	2,610,100	263
2023-03-15	278	278	260	262	3,075,000	262
2023-03-14	283	284	272	274	2,775,000	274
2023-03-13	286	293	272	290	3,357,600	290
2023-03-10	294	299	291	294	1,925,400	294
2023-03-09	300	300	292	297	2,019,300	297
2023-03-08	301	302	296	297	1,093,900	297
2023-03-07	305	309	302	302	1,212,700	302
2023-03-06	308	314	307	309	1,451,700	309
2023-03-03	303	305	299	300	1,066,300	300
2023-03-02	302	310	299	303	1,120,600	303
2023-03-01	308	310	298	303	1,298,000	303
2023-02-28	304	308	291	303	3,237,700	303
2023-02-27	312	318	303	304	1,799,700	304
2023-02-24	321	322	309	312	1,915,200	312
2023-02-22	315	326	310	323	1,562,600	323
2023-02-21	329	331	320	321	1,263,100	321
2023-02-20	327	332	317	328	1,737,500	328
2023-02-17	335	340	324	326	2,112,400	326
2023-02-16	348	355	330	337	2,554,100	337
2023-02-15	374	385	343	347	2,847,000	347
2023-02-14	412	417	412	415	757,400	415
2023-02-13	418	421	411	414	624,600	414
2023-02-10	425	430	421	424	553,100	424
2023-02-09	418	434	417	433	527,600	433
2023-02-08	427	427	417	426	508,400	426
2023-02-07	423	425	418	423	428,600	423
2023-02-06	422	426	419	423	528,100	423
2023-02-03	432	436	421	427	950,400	427
2023-02-02	440	444	433	433	1,105,700	433
2023-02-01	423	429	417	420	687,100	420
2023-01-31	414	418	408	415	653,200	415
2023-01-30	411	420	410	418	652,400	418
2023-01-27	412	416	406	409	472,600	409
2023-01-26	415	419	411	412	410,100	412
2023-01-25	410	422	407	414	833,600	414
2023-01-24	417	427	415	420	1,790,600	420
2023-01-23	396	401	389	401	710,300	401
2023-01-20	388	393	385	388	476,400	388
2023-01-19	389	399	383	390	833,800	390
2023-01-18	374	394	373	393	1,410,900	393
2023-01-17	375	375	366	366	602,100	366
2023-01-16	365	379	363	370	730,000	370
2023-01-13	368	374	365	367	783,100	367
2023-01-12	379	382	367	370	1,170,200	370
2023-01-11	351	368	347	366	1,798,900	366
2023-01-10	353	355	336	336	797,500	336
2023-01-06	341	347	338	345	614,100	345
2023-01-05	338	349	338	346	1,242,400	346
2023-01-04	354	356	338	338	1,508,300	338

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05月
日	月	火	水	木	金	土
« 04月30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	31

2492 (株)インフォマート の時系列データ [2023年度]

2492 (株)インフォマートの時系列データ [2023年度]