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
2025-02-134,3404,3854,2954,3802,8004,380
2025-02-124,2154,3404,2154,3404,8004,340
2025-02-104,2004,2704,1954,2404,1004,240
2025-02-074,3554,4454,1904,2005,1004,200
2025-02-064,3504,5004,3504,4205,3004,420
2025-02-054,2904,3554,2804,3554,6004,355
2025-02-044,2504,2904,2004,2902,8004,290
2025-02-034,2904,2904,2254,2451,1004,245
2025-01-314,2904,2904,2654,2658004,265
2025-01-304,3604,3604,2804,2901,0004,290
2025-01-294,3004,3004,2854,2909004,290
2025-01-284,2804,3054,2604,2851,3004,285
2025-01-274,2954,2954,2254,2608,2004,260
2025-01-244,2904,2954,2254,29510,2004,295
2025-01-234,2754,3654,2204,2205,7004,220
2025-01-224,2204,2554,2004,2102,9004,210
2025-01-214,2004,2454,1954,2002,5004,200
2025-01-204,2254,2254,1854,2001,4004,200
2025-01-174,1554,2254,1554,2054004,205
2025-01-164,1554,2254,1554,2252004,225
2025-01-154,2104,2104,1554,1553,2004,155
2025-01-144,1704,2154,1304,2102,0004,210
2025-01-104,1954,2004,1804,1902,7004,190
2025-01-094,1204,2154,1004,2009004,200
2025-01-084,2354,2354,1204,1203,3004,120
2025-01-074,2104,2554,2054,2202,6004,220
2025-01-064,2604,2604,1854,2102,3004,210

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