KabuInsight

インフォメティス

281A
グロース/情報･通信業/Informetis Co.,Ltd.
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
2026-03-13338.0341.0329.0337.0-1.0-0.30%31,800
2026-03-12336.0346.0336.0338.0+1.0+0.30%24,600
2026-03-11343.0343.0337.0337.0-2.0-0.59%34,400
2026-03-10340.0342.0334.0339.0+4.0+1.19%27,600
2026-03-09334.0339.0326.0335.0-7.0-2.05%56,200
2026-03-06325.0344.0325.0342.0+13.0+3.95%79,400
2026-03-05323.0329.0316.0329.0+18.0+5.79%25,100
2026-03-04321.0322.0306.0311.0-18.0-5.47%105,800
2026-03-03334.0344.0329.0329.0-5.0-1.50%59,000
2026-03-02342.0342.0333.0334.0-7.0-2.05%34,300
2026-02-27337.0342.0337.0341.0+3.0+0.89%42,300
2026-02-26337.0345.0337.0338.0-2.0-0.59%32,400
2026-02-25331.0342.0331.0340.0+7.0+2.10%47,700
2026-02-24339.0339.0325.0333.0-6.0-1.77%42,100
2026-02-20344.0344.0337.0339.0-5.0-1.45%26,100
2026-02-19345.0345.0337.0344.0+3.0+0.88%52,700
2026-02-18334.0346.0327.0341.0+14.0+4.28%85,900
2026-02-17325.0330.0320.0327.0+2.0+0.62%23,300
2026-02-16325.0328.0316.0325.0-2.0-0.61%68,900
2026-02-13323.0333.0323.0327.0-13.0-3.82%111,300
2026-02-12345.0348.0340.0340.0-3.0-0.87%64,200
2026-02-10326.0343.0326.0343.0+16.0+4.89%61,800
2026-02-09333.0336.0327.0327.0-2.0-0.61%55,400
2026-02-06340.0340.0329.0329.0-12.0-3.52%79,400
2026-02-05337.0343.0337.0341.0+1.0+0.29%28,700
2026-02-04336.0340.0336.0340.00.00.00%23,500
2026-02-03342.0343.0333.0340.0+1.0+0.29%57,400
2026-02-02347.0350.0337.0339.0-6.0-1.74%82,700
2026-01-30350.0352.0345.0345.0-5.0-1.43%45,200
2026-01-29359.0361.0350.0350.0-8.0-2.23%48,200
2026-01-28368.0368.0358.0358.0-8.0-2.19%55,100
2026-01-27366.0368.0361.0366.0-1.0-0.27%24,600
2026-01-26372.0372.0367.0367.0-4.0-1.08%30,100
2026-01-23370.0373.0366.0371.0+1.0+0.27%51,800
2026-01-22368.0371.0362.0370.0+2.0+0.54%71,100
2026-01-21372.0373.0362.0368.0-5.0-1.34%76,100
2026-01-20378.0381.0373.0373.0-6.0-1.58%55,200
2026-01-19385.0386.0376.0379.0+1.0+0.26%60,500
2026-01-16387.0405.0378.0378.0-9.0-2.33%154,200
2026-01-15371.0387.0370.0387.0+16.0+4.31%187,200
2026-01-14378.0382.0370.0371.0-7.0-1.85%62,300
2026-01-13384.0389.0372.0378.0-1.0-0.26%77,200
2026-01-09371.0379.0370.0379.0+8.0+2.16%91,800
2026-01-08374.0378.0368.0371.0+1.0+0.27%61,200
2026-01-07375.0375.0368.0370.0-1.0-0.27%47,600
2026-01-06374.0379.0371.0371.0-3.0-0.80%97,600
2026-01-05377.0379.0372.0374.00.00.00%43,200
2025-12-30375.0379.0371.0374.0-4.0-1.06%37,600
2025-12-29373.0378.0370.0378.00.00.00%38,400
2025-12-26389.0389.0377.0378.0-6.0-1.56%83,200
2025-12-25383.0392.0380.0384.0+1.0+0.26%85,700
2025-12-24388.0393.0382.0383.0-6.0-1.54%71,700
2025-12-23384.0396.0384.0389.0+2.0+0.52%108,900
2025-12-22395.0399.0379.0387.0-11.0-2.76%134,200
2025-12-19395.0398.0391.0398.0+7.0+1.79%72,800
2025-12-18389.0394.0388.0391.0-2.0-0.51%48,300
2025-12-17402.0403.0388.0393.0-12.0-2.96%90,500
2025-12-16417.0420.0405.0405.0-4.0-0.98%77,800
2025-12-15410.0417.0408.0409.0-6.0-1.45%52,800
2025-12-12415.0424.0409.0415.0+5.0+1.22%80,700
2025-12-11424.0426.0410.0410.0-14.0-3.30%57,000
2025-12-10426.0426.0416.0424.0+4.0+0.95%45,500
2025-12-09437.0445.0418.0420.0-11.0-2.55%81,700
2025-12-08420.0437.0401.0431.0-21.0-4.65%255,700
2025-12-05456.0457.0448.0452.0+2.0+0.44%29,600
2025-12-04451.0461.0450.0450.0-2.0-0.44%43,000
2025-12-03457.0467.0452.0452.0-8.0-1.74%52,400
2025-12-02478.0480.0457.0460.0-15.0-3.16%55,300
2025-12-01489.0491.0472.0475.0-19.0-3.85%63,100
2025-11-28492.0498.0485.0494.0+10.0+2.07%60,600
2025-11-27474.0488.0473.0484.0+11.0+2.33%40,000
2025-11-26480.0486.0471.0473.0-9.0-1.87%49,800
2025-11-25495.0497.0479.0482.0-10.0-2.03%71,600
2025-11-21485.0497.0475.0492.0+7.0+1.44%147,300
2025-11-20511.0519.0484.0485.00.00.00%358,400
2025-11-19484.0496.0476.0485.0+9.0+1.89%74,500
2025-11-18496.0501.0467.0476.0-12.0-2.46%166,300
2025-11-17483.0508.0483.0488.0-95.0-16.30%449,200
2025-11-14583.0583.0583.0583.0-100.0-14.64%30,400
2025-11-13693.0695.0673.0683.00.00.00%124,600
2025-11-12668.0687.0665.0683.0+15.0+2.25%99,400
2025-11-11647.0671.0645.0668.0+11.0+1.67%78,900
2025-11-10657.0668.0654.0657.00.00.00%66,500
2025-11-07655.0667.0649.0657.0+2.0+0.31%44,600
2025-11-06644.0664.0638.0655.0+11.0+1.71%62,500
2025-11-05635.0644.0610.0644.0+9.0+1.42%135,100
2025-11-04639.0643.0626.0635.0-2.0-0.31%78,200
2025-10-31666.0675.0636.0637.0-28.0-4.21%120,900
2025-10-30650.0668.0634.0665.0+23.0+3.58%225,600
2025-10-29670.0683.0640.0642.0-28.0-4.18%266,400
2025-10-28692.0699.0667.0670.0-21.0-3.04%330,300
2025-10-27718.0738.0684.0691.0-37.0-5.08%826,500
2025-10-24743.0758.0728.0728.0-300.0-29.18%2,055,800
2025-10-231,028.01,028.01,028.01,028.0-300.0-22.59%9,100
2025-10-221,356.01,360.01,322.01,328.0-28.0-2.06%96,300
2025-10-211,373.01,385.01,333.01,356.0-5.0-0.37%57,100
2025-10-201,281.01,369.01,280.01,361.0+95.0+7.50%69,400
2025-10-171,334.01,344.01,254.01,266.0-66.0-4.95%90,200
2025-10-161,321.01,350.01,304.01,332.0+11.0+0.83%65,200
2025-10-151,306.01,368.01,297.01,321.0+13.0+0.99%82,900
2025-10-141,305.01,360.01,282.01,308.0-52.0-3.82%145,700
2025-10-101,265.01,375.01,243.01,360.0+106.0+8.45%275,600
2025-10-091,221.01,272.01,211.01,254.0+29.0+2.37%104,100
2025-10-081,185.01,268.01,179.01,225.0+40.0+3.38%135,500
2025-10-071,191.01,214.01,156.01,185.0-16.0-1.33%96,800
2025-10-061,192.01,216.01,166.01,201.0+39.0+3.36%71,600
2025-10-031,146.01,182.01,146.01,162.00.00.00%85,700
2025-10-021,178.01,190.01,134.01,162.0-16.0-1.36%187,400
2025-10-011,266.01,266.01,169.01,178.0-95.0-7.46%223,800
2025-09-301,400.01,415.01,250.01,273.0-163.0-11.35%470,700
2025-09-291,480.01,501.01,421.01,436.0-49.0-3.30%121,600
2025-09-261,486.01,537.01,480.01,485.0-9.0-0.60%97,700
2025-09-251,556.01,575.01,489.01,494.0-54.0-3.49%116,200
2025-09-241,537.01,554.01,510.01,548.0+7.0+0.45%49,400
2025-09-221,556.01,587.01,541.01,541.0-14.0-0.90%44,500
2025-09-191,545.01,570.01,482.01,555.0+15.0+0.97%239,200
2025-09-181,550.01,585.01,519.01,540.0-3.0-0.19%87,200
2025-09-171,515.01,595.01,504.01,543.0+9.0+0.59%173,200
2025-09-161,487.01,546.01,453.01,534.0+64.0+4.35%137,000
2025-09-121,506.01,515.01,466.01,470.0——135,600

直近120営業日分を表示