- 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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