KabuInsight

インフォマート

2492
プライム/サービス業/Infomart Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13398.0404.0396.0399.0-7.0-1.72%1,176,200
2026-03-12412.0418.0401.0406.0-8.0-1.93%1,385,000
2026-03-11410.0430.0409.0414.0+5.0+1.22%2,254,500
2026-03-10408.0412.0399.0409.0+5.0+1.24%1,924,500
2026-03-09404.0406.0386.0404.0-16.0-3.81%3,248,700
2026-03-06403.0420.0400.0420.0+20.0+5.00%2,450,400
2026-03-05397.0404.0395.0400.0+9.0+2.30%2,425,600
2026-03-04398.0403.0383.0391.0-9.0-2.25%2,497,400
2026-03-03402.0414.0398.0400.0-1.0-0.25%2,742,500
2026-03-02396.0404.0395.0401.0-2.0-0.50%2,327,000
2026-02-27394.0407.0393.0403.0+17.0+4.40%2,639,600
2026-02-26372.0391.0369.0386.0+27.0+7.52%4,444,400
2026-02-25371.0375.0349.0359.0-11.0-2.97%5,764,300
2026-02-24356.0372.0353.0370.0+1.0+0.27%7,302,300
2026-02-20381.0385.0364.0369.0-7.0-1.86%4,966,500
2026-02-19380.0384.0370.0376.0-7.0-1.83%3,947,400
2026-02-18395.0401.0380.0383.0-11.0-2.79%4,212,200
2026-02-17403.0405.0387.0394.0-17.0-4.14%5,563,200
2026-02-16405.0435.0397.0411.0+46.0+12.60%6,527,100
2026-02-13393.0393.0360.0365.0-36.0-8.98%3,627,200
2026-02-12416.0424.0397.0401.0-14.0-3.37%2,504,800
2026-02-10400.0427.0396.0415.0+18.0+4.53%2,925,000
2026-02-09390.0405.0382.0397.0+15.0+3.93%3,766,200
2026-02-06385.0387.0353.0382.0-11.0-2.80%5,585,500
2026-02-05405.0407.0389.0393.0+4.0+1.03%2,983,000
2026-02-04450.0454.0381.0389.0-64.0-14.13%8,274,200
2026-02-03451.0458.0451.0453.0+5.0+1.12%1,690,300
2026-02-02450.0461.0448.0448.0-4.0-0.88%1,899,100
2026-01-30455.0457.0448.0452.0-4.0-0.88%1,821,000
2026-01-29454.0461.0442.0456.0+1.0+0.22%1,811,300
2026-01-28451.0457.0451.0455.0-1.0-0.22%2,674,800
2026-01-27451.0460.0451.0456.00.00.00%1,439,400
2026-01-26455.0460.0450.0456.0-5.0-1.08%2,513,700
2026-01-23459.0466.0458.0461.0+3.0+0.66%1,326,600
2026-01-22450.0462.0448.0458.0+11.0+2.46%2,443,100
2026-01-21438.0449.0436.0447.0+1.0+0.22%1,537,100
2026-01-20455.0456.0443.0446.0-13.0-2.83%1,225,000
2026-01-19457.0462.0453.0459.0+7.0+1.55%1,338,500
2026-01-16449.0455.0442.0452.0+9.0+2.03%2,147,200
2026-01-15428.0446.0428.0443.0+20.0+4.73%2,390,900
2026-01-14421.0425.0419.0423.0+3.0+0.71%1,753,700
2026-01-13426.0427.0419.0420.0-2.0-0.47%1,440,300
2026-01-09422.0425.0417.0422.00.00.00%1,546,600
2026-01-08412.0426.0408.0422.0+2.0+0.48%2,323,300
2026-01-07401.0424.0398.0420.0+19.0+4.74%3,192,300
2026-01-06405.0409.0397.0401.0-6.0-1.47%1,413,700
2026-01-05424.0425.0400.0407.0-17.0-4.01%2,155,000
2025-12-30429.0429.0419.0424.0-6.0-1.40%1,446,800
2025-12-29433.0433.0422.0430.0+1.0+0.23%1,316,900
2025-12-26431.0435.0425.0429.0-5.0-1.15%1,153,000
2025-12-25428.0435.0424.0434.0+7.0+1.64%1,504,100
2025-12-24418.0429.0417.0427.0+11.0+2.64%1,880,500
2025-12-23408.0418.0406.0416.0+6.0+1.46%1,986,200
2025-12-22405.0410.0402.0410.0+8.0+1.99%1,828,600
2025-12-19393.0402.0391.0402.0+8.0+2.03%1,309,000
2025-12-18393.0397.0391.0394.0-1.0-0.25%921,700
2025-12-17397.0398.0389.0395.0-3.0-0.75%1,159,400
2025-12-16400.0402.0396.0398.0-4.0-1.00%1,261,800
2025-12-15398.0407.0398.0402.0+3.0+0.75%2,136,400
2025-12-12393.0399.0388.0399.0+20.0+5.28%2,727,500
2025-12-11387.0387.0374.0379.0-7.0-1.81%1,947,100
2025-12-10377.0386.0377.0386.0+7.0+1.85%1,221,400
2025-12-09379.0381.0374.0379.0+1.0+0.26%1,094,100
2025-12-08377.0382.0374.0378.0+4.0+1.07%1,474,800
2025-12-05369.0377.0368.0374.0+1.0+0.27%2,028,100
2025-12-04359.0373.0359.0373.0+12.0+3.32%2,212,300
2025-12-03357.0367.0353.0361.0-4.0-1.10%3,501,300
2025-12-02360.0365.0357.0365.0+12.0+3.40%2,158,200
2025-12-01359.0363.0351.0353.0-6.0-1.67%2,257,800
2025-11-28353.0361.0351.0359.0+2.0+0.56%1,888,000
2025-11-27369.0370.0355.0357.0-7.0-1.92%2,399,100
2025-11-26360.0373.0360.0364.0+5.0+1.39%2,921,200
2025-11-25360.0367.0356.0359.0+7.0+1.99%3,138,600
2025-11-21348.0361.0345.0352.0+10.0+2.92%3,872,400
2025-11-20343.0348.0341.0342.0+3.0+0.88%2,029,000
2025-11-19342.0345.0337.0339.0-6.0-1.74%1,671,900
2025-11-18350.0351.0341.0345.00.00.00%2,241,300
2025-11-17347.0349.0341.0345.0+1.0+0.29%1,995,400
2025-11-14338.0352.0331.0344.0+11.0+3.30%2,824,400
2025-11-13340.0341.0331.0333.0-8.0-2.35%1,724,300
2025-11-12338.0346.0337.0341.0+1.0+0.29%1,374,900
2025-11-11344.0346.0334.0340.0+4.0+1.19%1,590,800
2025-11-10338.0340.0332.0336.0+1.0+0.30%1,712,100
2025-11-07323.0338.0323.0335.0+10.0+3.08%1,788,100
2025-11-06330.0334.0319.0325.00.00.00%1,541,600
2025-11-05326.0331.0322.0325.0-4.0-1.22%1,850,200
2025-11-04304.0330.0298.0329.0+1.0+0.30%4,577,700
2025-10-31328.0332.0325.0328.00.00.00%1,580,900
2025-10-30326.0330.0324.0328.0+4.0+1.23%961,700
2025-10-29329.0329.0322.0324.0-8.0-2.41%1,050,500
2025-10-28336.0336.0329.0332.0-4.0-1.19%1,688,200
2025-10-27334.0341.0333.0336.0+6.0+1.82%1,242,300
2025-10-24336.0336.0327.0330.00.00.00%1,295,700
2025-10-23330.0333.0328.0330.0-3.0-0.90%959,700
2025-10-22331.0338.0330.0333.0+6.0+1.83%1,773,900
2025-10-21320.0329.0317.0327.0+8.0+2.51%2,007,800
2025-10-20320.0324.0317.0319.0+3.0+0.95%841,200
2025-10-17320.0324.0314.0316.0-4.0-1.25%1,537,400
2025-10-16320.0324.0317.0320.0+1.0+0.31%1,153,900
2025-10-15318.0320.0315.0319.0+6.0+1.92%792,700
2025-10-14316.0321.0313.0313.0-9.0-2.80%1,986,600
2025-10-10315.0322.0315.0322.0+4.0+1.26%1,242,700
2025-10-09320.0322.0313.0318.0-3.0-0.93%1,697,800
2025-10-08321.0329.0320.0321.0-3.0-0.93%1,210,500
2025-10-07321.0329.0321.0324.0+1.0+0.31%1,200,500
2025-10-06329.0329.0320.0323.0+3.0+0.94%1,346,500
2025-10-03323.0326.0318.0320.0-2.0-0.62%1,374,700
2025-10-02325.0329.0321.0322.0-2.0-0.62%1,441,500
2025-10-01331.0332.0322.0324.0-10.0-2.99%1,567,600
2025-09-30327.0335.0325.0334.0+6.0+1.83%1,400,100
2025-09-29337.0339.0327.0328.0-16.0-4.65%2,369,900
2025-09-26339.0348.0336.0344.0+8.0+2.38%2,574,300
2025-09-25340.0342.0335.0336.0-4.0-1.18%985,900
2025-09-24349.0349.0338.0340.0-13.0-3.68%1,797,500
2025-09-22352.0356.0351.0353.0+2.0+0.57%701,500
2025-09-19353.0354.0346.0351.0+2.0+0.57%1,058,100
2025-09-18355.0355.0346.0349.0-2.0-0.57%1,493,200
2025-09-17352.0354.0348.0351.0-5.0-1.40%1,014,900
2025-09-16355.0359.0352.0356.0+2.0+0.56%867,800
2025-09-12358.0358.0350.0354.0——883,500

直近120営業日分を表示