3712 (株)情報企画 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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 5,020 | 5,020 | 5,010 | 5,020 | 700 | 5,020 |
| 2025-03-12 | 4,950 | 4,995 | 4,940 | 4,995 | 700 | 4,995 |
| 2025-03-11 | 4,995 | 4,995 | 4,925 | 4,985 | 2,200 | 4,985 |
| 2025-03-10 | 4,935 | 5,010 | 4,910 | 5,010 | 800 | 5,010 |
| 2025-03-07 | 4,950 | 5,040 | 4,880 | 4,980 | 3,800 | 4,980 |
| 2025-03-06 | 4,765 | 5,050 | 4,765 | 5,010 | 7,100 | 5,010 |
| 2025-03-05 | 4,540 | 4,800 | 4,540 | 4,795 | 6,900 | 4,795 |
| 2025-03-04 | 4,610 | 4,620 | 4,540 | 4,600 | 6,700 | 4,600 |
| 2025-03-03 | 4,445 | 4,670 | 4,440 | 4,640 | 3,200 | 4,640 |
| 2025-02-28 | 4,475 | 4,540 | 4,450 | 4,450 | 4,900 | 4,450 |
| 2025-02-27 | 4,445 | 4,500 | 4,425 | 4,495 | 2,000 | 4,495 |
| 2025-02-26 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 2025-02-25 | 4,365 | 4,445 | 4,365 | 4,445 | 1,900 | 4,445 |
| 2025-02-21 | 4,405 | 4,510 | 4,400 | 4,505 | 1,600 | 4,505 |
| 2025-02-20 | 4,510 | 4,525 | 4,470 | 4,470 | 2,200 | 4,470 |
| 2025-02-19 | 4,530 | 4,530 | 4,460 | 4,510 | 800 | 4,510 |
| 2025-02-18 | 4,485 | 4,540 | 4,485 | 4,515 | 4,500 | 4,515 |
| 2025-02-17 | 4,415 | 4,485 | 4,415 | 4,485 | 1,400 | 4,485 |
| 2025-02-14 | 4,380 | 4,455 | 4,380 | 4,415 | 2,100 | 4,415 |
| 2025-02-13 | 4,340 | 4,385 | 4,295 | 4,380 | 2,800 | 4,380 |
| 2025-02-12 | 4,215 | 4,340 | 4,215 | 4,340 | 4,800 | 4,340 |
| 2025-02-10 | 4,200 | 4,270 | 4,195 | 4,240 | 4,100 | 4,240 |
| 2025-02-07 | 4,355 | 4,445 | 4,190 | 4,200 | 5,100 | 4,200 |
| 2025-02-06 | 4,350 | 4,500 | 4,350 | 4,420 | 5,300 | 4,420 |
| 2025-02-05 | 4,290 | 4,355 | 4,280 | 4,355 | 4,600 | 4,355 |
| 2025-02-04 | 4,250 | 4,290 | 4,200 | 4,290 | 2,800 | 4,290 |
| 2025-02-03 | 4,290 | 4,290 | 4,225 | 4,245 | 1,100 | 4,245 |
| 2025-01-31 | 4,290 | 4,290 | 4,265 | 4,265 | 800 | 4,265 |
| 2025-01-30 | 4,360 | 4,360 | 4,280 | 4,290 | 1,000 | 4,290 |
| 2025-01-29 | 4,300 | 4,300 | 4,285 | 4,290 | 900 | 4,290 |
| 2025-01-28 | 4,280 | 4,305 | 4,260 | 4,285 | 1,300 | 4,285 |
| 2025-01-27 | 4,295 | 4,295 | 4,225 | 4,260 | 8,200 | 4,260 |
| 2025-01-24 | 4,290 | 4,295 | 4,225 | 4,295 | 10,200 | 4,295 |
| 2025-01-23 | 4,275 | 4,365 | 4,220 | 4,220 | 5,700 | 4,220 |
| 2025-01-22 | 4,220 | 4,255 | 4,200 | 4,210 | 2,900 | 4,210 |
| 2025-01-21 | 4,200 | 4,245 | 4,195 | 4,200 | 2,500 | 4,200 |
| 2025-01-20 | 4,225 | 4,225 | 4,185 | 4,200 | 1,400 | 4,200 |
| 2025-01-17 | 4,155 | 4,225 | 4,155 | 4,205 | 400 | 4,205 |
| 2025-01-16 | 4,155 | 4,225 | 4,155 | 4,225 | 200 | 4,225 |
| 2025-01-15 | 4,210 | 4,210 | 4,155 | 4,155 | 3,200 | 4,155 |
| 2025-01-14 | 4,170 | 4,215 | 4,130 | 4,210 | 2,000 | 4,210 |
| 2025-01-10 | 4,195 | 4,200 | 4,180 | 4,190 | 2,700 | 4,190 |
| 2025-01-09 | 4,120 | 4,215 | 4,100 | 4,200 | 900 | 4,200 |
| 2025-01-08 | 4,235 | 4,235 | 4,120 | 4,120 | 3,300 | 4,120 |
| 2025-01-07 | 4,210 | 4,255 | 4,205 | 4,220 | 2,600 | 4,220 |
| 2025-01-06 | 4,260 | 4,260 | 4,185 | 4,210 | 2,300 | 4,210 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株