- 2025年
- 2024年
281A インフォメティス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 666 | 675 | 636 | 637 | 120,900 | 637 |
| 2025-10-30 | 650 | 668 | 634 | 665 | 225,600 | 665 |
| 2025-10-29 | 670 | 683 | 640 | 642 | 266,400 | 642 |
| 2025-10-28 | 692 | 699 | 667 | 670 | 330,300 | 670 |
| 2025-10-27 | 718 | 738 | 684 | 691 | 826,500 | 691 |
| 2025-10-24 | 743 | 758 | 728 | 728 | 2,055,800 | 728 |
| 2025-10-23 | 1,028 | 1,028 | 1,028 | 1,028 | 9,100 | 1,028 |
| 2025-10-22 | 1,356 | 1,360 | 1,322 | 1,328 | 96,300 | 1,328 |
| 2025-10-21 | 1,373 | 1,385 | 1,333 | 1,356 | 57,100 | 1,356 |
| 2025-10-20 | 1,281 | 1,369 | 1,280 | 1,361 | 69,400 | 1,361 |
| 2025-10-17 | 1,334 | 1,344 | 1,254 | 1,266 | 90,200 | 1,266 |
| 2025-10-16 | 1,321 | 1,350 | 1,304 | 1,332 | 65,200 | 1,332 |
| 2025-10-15 | 1,306 | 1,368 | 1,297 | 1,321 | 82,900 | 1,321 |
| 2025-10-14 | 1,305 | 1,360 | 1,282 | 1,308 | 145,700 | 1,308 |
| 2025-10-10 | 1,265 | 1,375 | 1,243 | 1,360 | 275,600 | 1,360 |
| 2025-10-09 | 1,221 | 1,272 | 1,211 | 1,254 | 104,100 | 1,254 |
| 2025-10-08 | 1,185 | 1,268 | 1,179 | 1,225 | 135,500 | 1,225 |
| 2025-10-07 | 1,191 | 1,214 | 1,156 | 1,185 | 96,800 | 1,185 |
| 2025-10-06 | 1,192 | 1,216 | 1,166 | 1,201 | 71,600 | 1,201 |
| 2025-10-03 | 1,146 | 1,182 | 1,146 | 1,162 | 85,700 | 1,162 |
| 2025-10-02 | 1,178 | 1,190 | 1,134 | 1,162 | 187,400 | 1,162 |
| 2025-10-01 | 1,266 | 1,266 | 1,169 | 1,178 | 223,800 | 1,178 |
| 2025-09-30 | 1,400 | 1,415 | 1,250 | 1,273 | 470,700 | 1,273 |
| 2025-09-29 | 1,480 | 1,501 | 1,421 | 1,436 | 121,600 | 1,436 |
| 2025-09-26 | 1,486 | 1,537 | 1,480 | 1,485 | 97,700 | 1,485 |
| 2025-09-25 | 1,556 | 1,575 | 1,489 | 1,494 | 116,200 | 1,494 |
| 2025-09-24 | 1,537 | 1,554 | 1,510 | 1,548 | 49,400 | 1,548 |
| 2025-09-22 | 1,556 | 1,587 | 1,541 | 1,541 | 44,500 | 1,541 |
| 2025-09-19 | 1,545 | 1,570 | 1,482 | 1,555 | 239,200 | 1,555 |
| 2025-09-18 | 1,550 | 1,585 | 1,519 | 1,540 | 87,200 | 1,540 |
| 2025-09-17 | 1,515 | 1,595 | 1,504 | 1,543 | 173,200 | 1,543 |
| 2025-09-16 | 1,487 | 1,546 | 1,453 | 1,534 | 137,000 | 1,534 |
| 2025-09-12 | 1,506 | 1,515 | 1,466 | 1,470 | 135,600 | 1,470 |
| 2025-09-11 | 1,530 | 1,531 | 1,449 | 1,495 | 257,200 | 1,495 |
| 2025-09-10 | 1,631 | 1,631 | 1,528 | 1,555 | 230,100 | 1,555 |
| 2025-09-09 | 1,658 | 1,660 | 1,600 | 1,649 | 156,200 | 1,649 |
| 2025-09-08 | 1,647 | 1,705 | 1,622 | 1,650 | 164,100 | 1,650 |
| 2025-09-05 | 1,570 | 1,656 | 1,555 | 1,607 | 199,800 | 1,607 |
| 2025-09-04 | 1,662 | 1,682 | 1,560 | 1,566 | 252,600 | 1,566 |
| 2025-09-03 | 1,690 | 1,735 | 1,608 | 1,626 | 271,500 | 1,626 |
| 2025-09-02 | 1,725 | 1,775 | 1,686 | 1,740 | 204,600 | 1,740 |
| 2025-09-01 | 1,722 | 1,778 | 1,692 | 1,719 | 277,000 | 1,719 |
| 2025-08-29 | 1,616 | 1,829 | 1,580 | 1,788 | 1,180,200 | 1,788 |
| 2025-08-28 | 1,674 | 1,680 | 1,575 | 1,629 | 379,300 | 1,629 |
| 2025-08-27 | 1,850 | 1,863 | 1,666 | 1,699 | 795,300 | 1,699 |
| 2025-08-26 | 2,061 | 2,080 | 1,859 | 1,875 | 958,100 | 1,875 |
| 2025-08-25 | 2,032 | 2,185 | 1,809 | 2,063 | 5,199,300 | 2,063 |
| 2025-08-22 | 1,642 | 1,792 | 1,642 | 1,792 | 764,400 | 1,792 |
| 2025-08-21 | 1,480 | 1,560 | 1,470 | 1,492 | 217,300 | 1,492 |
| 2025-08-20 | 1,587 | 1,593 | 1,480 | 1,496 | 469,000 | 1,496 |
| 2025-08-19 | 1,590 | 1,715 | 1,544 | 1,646 | 1,033,500 | 1,646 |
| 2025-08-18 | 1,500 | 1,575 | 1,467 | 1,550 | 256,900 | 1,550 |
| 2025-08-15 | 1,513 | 1,541 | 1,451 | 1,478 | 201,100 | 1,478 |
| 2025-08-14 | 1,707 | 1,803 | 1,348 | 1,512 | 1,166,800 | 1,512 |
| 2025-08-13 | 1,695 | 1,735 | 1,656 | 1,667 | 232,200 | 1,667 |
| 2025-08-12 | 1,757 | 1,799 | 1,697 | 1,725 | 259,500 | 1,725 |
| 2025-08-08 | 1,907 | 1,937 | 1,812 | 1,820 | 312,700 | 1,820 |
| 2025-08-07 | 1,886 | 1,967 | 1,860 | 1,945 | 195,200 | 1,945 |
| 2025-08-06 | 1,970 | 2,009 | 1,901 | 1,905 | 268,400 | 1,905 |
| 2025-08-05 | 2,000 | 2,105 | 1,907 | 1,993 | 636,100 | 1,993 |
| 2025-08-04 | 1,881 | 2,086 | 1,881 | 1,980 | 866,300 | 1,980 |
| 2025-08-01 | 1,801 | 1,959 | 1,710 | 1,921 | 671,600 | 1,921 |
| 2025-07-31 | 1,711 | 1,869 | 1,700 | 1,849 | 504,300 | 1,849 |
| 2025-07-30 | 1,731 | 1,745 | 1,635 | 1,730 | 328,900 | 1,730 |
| 2025-07-29 | 1,830 | 1,877 | 1,683 | 1,699 | 522,800 | 1,699 |
| 2025-07-28 | 1,692 | 1,873 | 1,663 | 1,847 | 988,600 | 1,847 |
| 2025-07-25 | 1,638 | 1,809 | 1,630 | 1,678 | 965,000 | 1,678 |
| 2025-07-24 | 1,850 | 1,999 | 1,695 | 1,695 | 2,478,600 | 1,695 |
| 2025-07-23 | 1,792 | 1,860 | 1,629 | 1,859 | 2,878,300 | 1,859 |
| 2025-07-22 | 1,502 | 1,712 | 1,416 | 1,712 | 3,984,500 | 1,712 |
| 2025-07-18 | 1,433 | 1,495 | 1,356 | 1,412 | 1,040,900 | 1,412 |
| 2025-07-17 | 1,565 | 1,718 | 1,461 | 1,503 | 10,181,600 | 1,503 |
| 2025-07-16 | 1,135 | 1,435 | 1,133 | 1,435 | 8,791,600 | 1,435 |
| 2025-07-15 | 1,028 | 1,147 | 1,028 | 1,135 | 3,314,500 | 1,135 |
| 2025-07-14 | 1,048 | 1,071 | 993 | 997 | 373,300 | 997 |
| 2025-07-11 | 1,048 | 1,048 | 1,002 | 1,027 | 318,700 | 1,027 |
| 2025-07-10 | 1,031 | 1,058 | 993 | 1,032 | 574,400 | 1,032 |
| 2025-07-09 | 1,050 | 1,130 | 1,021 | 1,045 | 1,177,400 | 1,045 |
| 2025-07-08 | 956 | 1,091 | 948 | 1,091 | 2,521,000 | 1,091 |
| 2025-07-07 | 998 | 1,035 | 928 | 941 | 994,000 | 941 |
| 2025-07-04 | 1,059 | 1,136 | 1,010 | 1,024 | 1,536,800 | 1,024 |
| 2025-07-03 | 1,165 | 1,216 | 976 | 1,074 | 5,797,600 | 1,074 |
| 2025-07-02 | 1,060 | 1,340 | 960 | 1,120 | 21,666,800 | 1,120 |
| 2025-07-01 | 1,010 | 1,040 | 970 | 1,040 | 822,600 | 1,040 |
| 2025-06-30 | 890 | 890 | 890 | 890 | 80,900 | 890 |
| 2025-06-27 | 708 | 744 | 691 | 740 | 154,300 | 740 |
| 2025-06-26 | 697 | 715 | 691 | 707 | 105,100 | 707 |
| 2025-06-25 | 715 | 719 | 685 | 697 | 68,400 | 697 |
| 2025-06-24 | 672 | 710 | 666 | 706 | 88,600 | 706 |
| 2025-06-23 | 668 | 676 | 653 | 666 | 62,100 | 666 |
| 2025-06-20 | 682 | 687 | 653 | 662 | 159,900 | 662 |
| 2025-06-19 | 738 | 743 | 688 | 707 | 389,200 | 707 |
| 2025-06-18 | 630 | 716 | 630 | 716 | 340,600 | 716 |
| 2025-06-17 | 612 | 622 | 612 | 616 | 19,300 | 616 |
| 2025-06-16 | 617 | 620 | 607 | 613 | 37,800 | 613 |
| 2025-06-13 | 643 | 663 | 608 | 614 | 59,100 | 614 |
| 2025-06-12 | 628 | 632 | 620 | 630 | 26,500 | 630 |
| 2025-06-11 | 631 | 638 | 623 | 629 | 14,900 | 629 |
| 2025-06-10 | 629 | 634 | 617 | 631 | 39,200 | 631 |
| 2025-06-09 | 630 | 640 | 628 | 628 | 30,900 | 628 |
| 2025-06-06 | 630 | 632 | 620 | 625 | 27,700 | 625 |
| 2025-06-05 | 650 | 655 | 632 | 632 | 40,300 | 632 |
| 2025-06-04 | 660 | 664 | 653 | 654 | 18,700 | 654 |
| 2025-06-03 | 679 | 681 | 653 | 659 | 19,300 | 659 |
| 2025-06-02 | 671 | 681 | 657 | 676 | 38,900 | 676 |
| 2025-05-30 | 677 | 690 | 673 | 673 | 32,800 | 673 |
| 2025-05-29 | 666 | 685 | 661 | 675 | 33,700 | 675 |
| 2025-05-28 | 670 | 683 | 662 | 662 | 35,400 | 662 |
| 2025-05-27 | 654 | 679 | 652 | 670 | 66,400 | 670 |
| 2025-05-26 | 652 | 672 | 652 | 654 | 81,800 | 654 |
| 2025-05-23 | 620 | 646 | 620 | 646 | 51,300 | 646 |
| 2025-05-22 | 620 | 636 | 615 | 623 | 51,200 | 623 |
| 2025-05-21 | 614 | 632 | 614 | 630 | 72,300 | 630 |
| 2025-05-20 | 607 | 622 | 603 | 614 | 47,100 | 614 |
| 2025-05-19 | 599 | 609 | 583 | 600 | 50,800 | 600 |
| 2025-05-16 | 570 | 597 | 566 | 597 | 75,500 | 597 |
| 2025-05-15 | 592 | 602 | 564 | 568 | 408,000 | 568 |
| 2025-05-14 | 690 | 690 | 662 | 664 | 147,200 | 664 |
| 2025-05-13 | 685 | 693 | 672 | 690 | 73,400 | 690 |
| 2025-05-12 | 671 | 683 | 664 | 678 | 61,900 | 678 |
| 2025-05-09 | 642 | 664 | 641 | 664 | 46,400 | 664 |
| 2025-05-08 | 652 | 653 | 637 | 641 | 25,900 | 641 |
| 2025-05-07 | 634 | 658 | 632 | 649 | 45,500 | 649 |
| 2025-05-02 | 644 | 650 | 630 | 631 | 34,300 | 631 |
| 2025-05-01 | 650 | 655 | 638 | 640 | 36,100 | 640 |
| 2025-04-30 | 666 | 674 | 640 | 648 | 79,800 | 648 |
| 2025-04-28 | 674 | 683 | 659 | 665 | 27,900 | 665 |
| 2025-04-25 | 679 | 693 | 670 | 674 | 42,600 | 674 |
| 2025-04-24 | 682 | 683 | 667 | 679 | 24,700 | 679 |
| 2025-04-23 | 693 | 700 | 669 | 680 | 47,300 | 680 |
| 2025-04-22 | 703 | 708 | 675 | 675 | 58,000 | 675 |
| 2025-04-21 | 717 | 730 | 699 | 710 | 54,300 | 710 |
| 2025-04-18 | 689 | 730 | 688 | 702 | 109,000 | 702 |
| 2025-04-17 | 684 | 694 | 680 | 690 | 22,000 | 690 |
| 2025-04-16 | 698 | 699 | 674 | 674 | 48,500 | 674 |
| 2025-04-15 | 690 | 709 | 687 | 704 | 41,000 | 704 |
| 2025-04-14 | 686 | 695 | 670 | 691 | 63,000 | 691 |
| 2025-04-11 | 634 | 686 | 617 | 686 | 61,500 | 686 |
| 2025-04-10 | 668 | 668 | 638 | 654 | 119,900 | 654 |
| 2025-04-09 | 612 | 620 | 593 | 608 | 111,800 | 608 |
| 2025-04-08 | 636 | 665 | 624 | 642 | 159,300 | 642 |
| 2025-04-07 | 626 | 632 | 596 | 596 | 165,000 | 596 |
| 2025-04-04 | 712 | 730 | 677 | 696 | 210,300 | 696 |
| 2025-04-03 | 739 | 777 | 731 | 736 | 182,600 | 736 |
| 2025-04-02 | 808 | 822 | 780 | 784 | 170,000 | 784 |
| 2025-04-01 | 850 | 860 | 819 | 819 | 88,600 | 819 |
| 2025-03-31 | 891 | 891 | 832 | 843 | 96,200 | 843 |
| 2025-03-28 | 864 | 902 | 840 | 896 | 202,200 | 896 |
| 2025-03-27 | 822 | 841 | 821 | 834 | 54,800 | 834 |
| 2025-03-26 | 806 | 835 | 796 | 835 | 93,200 | 835 |
| 2025-03-25 | 845 | 845 | 792 | 800 | 321,800 | 800 |
| 2025-03-24 | 853 | 860 | 846 | 847 | 36,900 | 847 |
| 2025-03-21 | 848 | 851 | 837 | 846 | 72,300 | 846 |
| 2025-03-19 | 858 | 870 | 844 | 849 | 115,500 | 849 |
| 2025-03-18 | 890 | 896 | 858 | 861 | 258,600 | 861 |
| 2025-03-17 | 920 | 920 | 894 | 894 | 112,400 | 894 |
| 2025-03-14 | 920 | 941 | 910 | 923 | 95,100 | 923 |
| 2025-03-13 | 910 | 947 | 893 | 922 | 134,300 | 922 |
| 2025-03-12 | 900 | 924 | 900 | 922 | 30,800 | 922 |
| 2025-03-11 | 902 | 919 | 858 | 901 | 138,500 | 901 |
| 2025-03-10 | 897 | 926 | 897 | 904 | 30,600 | 904 |
| 2025-03-07 | 918 | 928 | 895 | 901 | 90,000 | 901 |
| 2025-03-06 | 954 | 954 | 916 | 930 | 121,600 | 930 |
| 2025-03-05 | 889 | 955 | 882 | 944 | 230,000 | 944 |
| 2025-03-04 | 908 | 912 | 868 | 895 | 64,600 | 895 |
| 2025-03-03 | 882 | 923 | 881 | 908 | 73,000 | 908 |
| 2025-02-28 | 887 | 911 | 869 | 881 | 143,200 | 881 |
| 2025-02-27 | 919 | 924 | 888 | 900 | 184,800 | 900 |
| 2025-02-26 | 937 | 946 | 914 | 932 | 119,100 | 932 |
| 2025-02-25 | 960 | 979 | 935 | 948 | 128,700 | 948 |
| 2025-02-21 | 925 | 955 | 913 | 953 | 101,500 | 953 |
| 2025-02-20 | 964 | 968 | 926 | 928 | 206,200 | 928 |
| 2025-02-19 | 997 | 1,001 | 956 | 973 | 227,400 | 973 |
| 2025-02-18 | 1,030 | 1,030 | 994 | 994 | 201,300 | 994 |
| 2025-02-17 | 1,010 | 1,051 | 999 | 1,043 | 230,800 | 1,043 |
| 2025-02-14 | 1,015 | 1,065 | 980 | 1,019 | 895,000 | 1,019 |
| 2025-02-13 | 1,261 | 1,290 | 1,241 | 1,270 | 161,000 | 1,270 |
| 2025-02-12 | 1,297 | 1,313 | 1,220 | 1,268 | 236,600 | 1,268 |
| 2025-02-10 | 1,141 | 1,277 | 1,141 | 1,239 | 303,900 | 1,239 |
| 2025-02-07 | 1,140 | 1,142 | 1,111 | 1,126 | 38,600 | 1,126 |
| 2025-02-06 | 1,105 | 1,156 | 1,100 | 1,136 | 96,700 | 1,136 |
| 2025-02-05 | 1,117 | 1,134 | 1,085 | 1,105 | 32,800 | 1,105 |
| 2025-02-04 | 1,120 | 1,120 | 1,093 | 1,100 | 57,900 | 1,100 |
| 2025-02-03 | 1,101 | 1,135 | 1,080 | 1,110 | 69,400 | 1,110 |
| 2025-01-31 | 1,090 | 1,109 | 1,085 | 1,109 | 23,100 | 1,109 |
| 2025-01-30 | 1,085 | 1,113 | 1,068 | 1,085 | 39,400 | 1,085 |
| 2025-01-29 | 1,089 | 1,133 | 1,081 | 1,085 | 82,800 | 1,085 |
| 2025-01-28 | 1,081 | 1,086 | 1,062 | 1,075 | 51,200 | 1,075 |
| 2025-01-27 | 1,099 | 1,175 | 1,088 | 1,088 | 136,300 | 1,088 |
| 2025-01-24 | 1,080 | 1,107 | 1,070 | 1,089 | 33,900 | 1,089 |
| 2025-01-23 | 1,104 | 1,104 | 1,067 | 1,085 | 47,100 | 1,085 |
| 2025-01-22 | 1,110 | 1,115 | 1,080 | 1,085 | 56,000 | 1,085 |
| 2025-01-21 | 1,062 | 1,110 | 1,057 | 1,109 | 101,500 | 1,109 |
| 2025-01-20 | 1,034 | 1,072 | 1,030 | 1,062 | 58,700 | 1,062 |
| 2025-01-17 | 999 | 1,027 | 997 | 1,024 | 62,300 | 1,024 |
| 2025-01-16 | 1,050 | 1,050 | 1,000 | 1,005 | 92,100 | 1,005 |
| 2025-01-15 | 1,045 | 1,068 | 1,027 | 1,045 | 54,400 | 1,045 |
| 2025-01-14 | 1,101 | 1,103 | 1,036 | 1,044 | 94,500 | 1,044 |
| 2025-01-10 | 1,071 | 1,115 | 1,067 | 1,110 | 63,800 | 1,110 |
| 2025-01-09 | 1,090 | 1,134 | 1,061 | 1,067 | 113,900 | 1,067 |
| 2025-01-08 | 1,035 | 1,094 | 1,022 | 1,091 | 103,000 | 1,091 |
| 2025-01-07 | 1,065 | 1,086 | 1,030 | 1,043 | 92,000 | 1,043 |
| 2025-01-06 | 1,100 | 1,101 | 1,050 | 1,066 | 81,900 | 1,066 |
分割・併合履歴 ： なし