- 2025年
- 2024年
281A インフォメティス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,040 | 1,088 | 1,000 | 1,086 | 149,000 | 1,086 |
| 2024-12-27 | 1,130 | 1,165 | 1,044 | 1,048 | 231,200 | 1,048 |
| 2024-12-26 | 1,126 | 1,136 | 1,081 | 1,113 | 122,900 | 1,113 |
| 2024-12-25 | 1,119 | 1,177 | 1,087 | 1,124 | 220,500 | 1,124 |
| 2024-12-24 | 1,037 | 1,130 | 1,030 | 1,119 | 291,900 | 1,119 |
| 2024-12-23 | 1,053 | 1,061 | 1,021 | 1,046 | 105,300 | 1,046 |
| 2024-12-20 | 995 | 1,045 | 990 | 1,039 | 94,400 | 1,039 |
| 2024-12-19 | 978 | 1,004 | 935 | 990 | 173,200 | 990 |
| 2024-12-18 | 1,029 | 1,075 | 990 | 1,010 | 230,000 | 1,010 |
| 2024-12-17 | 1,018 | 1,054 | 989 | 1,017 | 202,400 | 1,017 |
| 2024-12-16 | 1,061 | 1,147 | 1,020 | 1,028 | 381,400 | 1,028 |
| 2024-12-13 | 1,005 | 1,095 | 992 | 1,062 | 465,100 | 1,062 |
| 2024-12-12 | 1,000 | 1,005 | 978 | 980 | 162,400 | 980 |
| 2024-12-11 | 995 | 1,017 | 976 | 1,000 | 266,900 | 1,000 |
| 2024-12-10 | 1,040 | 1,058 | 979 | 1,000 | 928,300 | 1,000 |
| 2024-12-09 | 993 | 1,080 | 980 | 1,070 | 2,023,900 | 1,070 |
分割・併合履歴 ： なし