アイティフォー(4743)の株価時系列情報
アイティフォー(4743)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,364 | 1,367 | 1,316 | 1,348 | 102,200 |
| 2024/04/18 | 1,333 | 1,380 | 1,333 | 1,372 | 65,900 |
| 2024/04/17 | 1,363 | 1,363 | 1,334 | 1,340 | 36,600 |
| 2024/04/16 | 1,388 | 1,389 | 1,358 | 1,363 | 57,000 |
| 2024/04/15 | 1,428 | 1,428 | 1,394 | 1,395 | 42,900 |
| 2024/04/12 | 1,420 | 1,449 | 1,416 | 1,439 | 74,800 |
| 2024/04/11 | 1,402 | 1,413 | 1,398 | 1,410 | 23,200 |
| 2024/04/10 | 1,393 | 1,423 | 1,393 | 1,423 | 50,100 |
| 2024/04/09 | 1,403 | 1,409 | 1,390 | 1,400 | 40,600 |
| 2024/04/08 | 1,401 | 1,413 | 1,387 | 1,405 | 45,200 |
| 2024/04/05 | 1,377 | 1,402 | 1,360 | 1,400 | 71,200 |
| 2024/04/04 | 1,428 | 1,435 | 1,395 | 1,399 | 105,000 |
| 2024/04/03 | 1,388 | 1,420 | 1,372 | 1,409 | 107,100 |
| 2024/04/02 | 1,379 | 1,425 | 1,379 | 1,400 | 133,700 |
| 2024/04/01 | 1,369 | 1,383 | 1,354 | 1,376 | 75,200 |
| 2024/03/29 | 1,340 | 1,362 | 1,338 | 1,361 | 51,000 |
| 2024/03/28 | 1,352 | 1,354 | 1,335 | 1,348 | 77,300 |
| 2024/03/27 | 1,375 | 1,391 | 1,371 | 1,384 | 97,300 |
| 2024/03/26 | 1,345 | 1,376 | 1,345 | 1,366 | 76,700 |
| 2024/03/25 | 1,361 | 1,364 | 1,335 | 1,351 | 88,200 |
| 2024/03/22 | 1,354 | 1,355 | 1,341 | 1,355 | 74,900 |
| 2024/03/21 | 1,360 | 1,375 | 1,337 | 1,344 | 80,600 |
| 2024/03/19 | 1,330 | 1,338 | 1,313 | 1,336 | 88,500 |
| 2024/03/18 | 1,357 | 1,358 | 1,330 | 1,330 | 64,200 |
| 2024/03/15 | 1,355 | 1,358 | 1,343 | 1,353 | 80,300 |
| 2024/03/14 | 1,369 | 1,369 | 1,350 | 1,362 | 58,600 |
| 2024/03/13 | 1,411 | 1,411 | 1,354 | 1,365 | 70,000 |
| 2024/03/12 | 1,375 | 1,400 | 1,368 | 1,400 | 69,800 |
| 2024/03/11 | 1,381 | 1,407 | 1,377 | 1,393 | 101,600 |
| 2024/03/08 | 1,362 | 1,420 | 1,362 | 1,396 | 134,900 |
| 2024/03/07 | 1,397 | 1,418 | 1,372 | 1,382 | 101,900 |
| 2024/03/06 | 1,367 | 1,384 | 1,357 | 1,376 | 87,700 |
| 2024/03/05 | 1,377 | 1,392 | 1,356 | 1,383 | 54,700 |
| 2024/03/04 | 1,420 | 1,420 | 1,383 | 1,384 | 79,500 |
| 2024/03/01 | 1,422 | 1,425 | 1,398 | 1,416 | 76,300 |
| 2024/02/29 | 1,421 | 1,434 | 1,415 | 1,421 | 49,900 |
| 2024/02/28 | 1,444 | 1,460 | 1,433 | 1,433 | 76,700 |
| 2024/02/27 | 1,417 | 1,448 | 1,417 | 1,439 | 113,700 |
| 2024/02/26 | 1,404 | 1,424 | 1,391 | 1,417 | 81,200 |
| 2024/02/22 | 1,390 | 1,419 | 1,386 | 1,391 | 73,600 |
| 2024/02/21 | 1,407 | 1,414 | 1,372 | 1,377 | 90,300 |
| 2024/02/20 | 1,396 | 1,406 | 1,387 | 1,398 | 74,600 |
| 2024/02/19 | 1,357 | 1,397 | 1,350 | 1,395 | 139,800 |
| 2024/02/16 | 1,326 | 1,334 | 1,308 | 1,327 | 91,600 |
| 2024/02/15 | 1,321 | 1,338 | 1,308 | 1,326 | 118,100 |
| 2024/02/14 | 1,298 | 1,364 | 1,298 | 1,325 | 308,700 |
| 2024/02/13 | 1,229 | 1,254 | 1,221 | 1,254 | 180,600 |
| 2024/02/09 | 1,212 | 1,232 | 1,206 | 1,208 | 85,300 |
| 2024/02/08 | 1,205 | 1,217 | 1,192 | 1,211 | 84,400 |
| 2024/02/07 | 1,201 | 1,212 | 1,201 | 1,209 | 40,100 |
| 2024/02/06 | 1,218 | 1,218 | 1,201 | 1,201 | 49,400 |
| 2024/02/05 | 1,217 | 1,222 | 1,210 | 1,219 | 35,000 |
| 2024/02/02 | 1,209 | 1,220 | 1,205 | 1,211 | 34,500 |
| 2024/02/01 | 1,216 | 1,221 | 1,206 | 1,209 | 36,100 |
| 2024/01/31 | 1,209 | 1,220 | 1,198 | 1,220 | 41,200 |
| 2024/01/30 | 1,218 | 1,233 | 1,216 | 1,218 | 43,800 |
| 2024/01/29 | 1,210 | 1,223 | 1,207 | 1,218 | 34,400 |
| 2024/01/26 | 1,219 | 1,223 | 1,205 | 1,211 | 67,400 |
| 2024/01/25 | 1,211 | 1,229 | 1,211 | 1,225 | 55,900 |
| 2024/01/24 | 1,216 | 1,219 | 1,203 | 1,215 | 44,600 |
| 2024/01/23 | 1,219 | 1,228 | 1,211 | 1,216 | 60,200 |
| 2024/01/22 | 1,202 | 1,218 | 1,202 | 1,209 | 52,600 |
| 2024/01/19 | 1,179 | 1,194 | 1,175 | 1,194 | 58,000 |
| 2024/01/18 | 1,180 | 1,192 | 1,171 | 1,178 | 47,100 |
| 2024/01/17 | 1,200 | 1,200 | 1,180 | 1,180 | 48,700 |
| 2024/01/16 | 1,213 | 1,215 | 1,187 | 1,187 | 48,300 |
| 2024/01/15 | 1,211 | 1,223 | 1,209 | 1,217 | 57,600 |
| 2024/01/12 | 1,231 | 1,238 | 1,211 | 1,218 | 77,900 |
| 2024/01/11 | 1,210 | 1,218 | 1,201 | 1,218 | 146,200 |
| 2024/01/10 | 1,185 | 1,204 | 1,177 | 1,200 | 140,100 |
| 2024/01/09 | 1,183 | 1,195 | 1,176 | 1,180 | 142,400 |
| 2024/01/05 | 1,199 | 1,203 | 1,173 | 1,177 | 77,500 |
| 2024/01/04 | 1,196 | 1,199 | 1,185 | 1,192 | 75,300 |
| 2023/12/29 | 1,188 | 1,200 | 1,178 | 1,196 | 90,800 |
| 2023/12/28 | 1,167 | 1,195 | 1,167 | 1,188 | 67,700 |
| 2023/12/27 | 1,178 | 1,182 | 1,158 | 1,181 | 78,400 |
| 2023/12/26 | 1,181 | 1,184 | 1,166 | 1,169 | 31,300 |
| 2023/12/25 | 1,191 | 1,192 | 1,174 | 1,181 | 38,600 |
| 2023/12/22 | 1,164 | 1,178 | 1,164 | 1,171 | 55,200 |
| 2023/12/21 | 1,168 | 1,175 | 1,157 | 1,158 | 51,300 |
| 2023/12/20 | 1,184 | 1,190 | 1,175 | 1,179 | 67,400 |
| 2023/12/19 | 1,164 | 1,195 | 1,164 | 1,180 | 130,600 |
| 2023/12/18 | 1,159 | 1,168 | 1,143 | 1,161 | 57,000 |
| 2023/12/15 | 1,152 | 1,171 | 1,152 | 1,163 | 63,200 |
| 2023/12/14 | 1,173 | 1,179 | 1,151 | 1,153 | 59,000 |
| 2023/12/13 | 1,177 | 1,186 | 1,161 | 1,166 | 62,000 |
| 2023/12/12 | 1,168 | 1,175 | 1,156 | 1,166 | 89,800 |
| 2023/12/11 | 1,134 | 1,161 | 1,115 | 1,161 | 123,700 |
| 2023/12/08 | 1,136 | 1,145 | 1,128 | 1,133 | 67,600 |
| 2023/12/07 | 1,140 | 1,143 | 1,135 | 1,140 | 34,600 |
| 2023/12/06 | 1,155 | 1,157 | 1,137 | 1,148 | 82,100 |
| 2023/12/05 | 1,184 | 1,184 | 1,144 | 1,144 | 70,900 |
| 2023/12/04 | 1,161 | 1,180 | 1,157 | 1,179 | 47,200 |
| 2023/12/01 | 1,170 | 1,185 | 1,163 | 1,167 | 53,500 |
| 2023/11/30 | 1,163 | 1,170 | 1,151 | 1,164 | 67,600 |
| 2023/11/29 | 1,136 | 1,161 | 1,126 | 1,159 | 66,800 |
| 2023/11/28 | 1,125 | 1,144 | 1,125 | 1,144 | 76,000 |
| 2023/11/27 | 1,120 | 1,124 | 1,109 | 1,120 | 46,100 |
| 2023/11/24 | 1,115 | 1,125 | 1,107 | 1,113 | 60,700 |
| 2023/11/22 | 1,072 | 1,116 | 1,068 | 1,114 | 100,600 |
| 2023/11/21 | 1,057 | 1,073 | 1,050 | 1,072 | 79,000 |
| 2023/11/20 | 1,073 | 1,073 | 1,054 | 1,056 | 78,400 |
| 2023/11/17 | 1,045 | 1,063 | 1,045 | 1,055 | 84,400 |
| 2023/11/16 | 1,045 | 1,050 | 1,039 | 1,045 | 31,000 |
| 2023/11/15 | 1,063 | 1,063 | 1,038 | 1,052 | 80,600 |
| 2023/11/14 | 1,077 | 1,081 | 1,050 | 1,052 | 124,800 |
| 2023/11/13 | 1,077 | 1,080 | 1,066 | 1,073 | 50,800 |
| 2023/11/10 | 1,059 | 1,076 | 1,053 | 1,075 | 56,800 |
| 2023/11/09 | 1,054 | 1,076 | 1,054 | 1,076 | 50,600 |
| 2023/11/08 | 1,065 | 1,068 | 1,052 | 1,056 | 47,900 |
| 2023/11/07 | 1,085 | 1,085 | 1,061 | 1,062 | 45,800 |
| 2023/11/06 | 1,093 | 1,103 | 1,084 | 1,098 | 60,400 |
| 2023/11/02 | 1,077 | 1,079 | 1,067 | 1,076 | 32,100 |
| 2023/11/01 | 1,070 | 1,079 | 1,059 | 1,077 | 72,700 |
| 2023/10/31 | 1,032 | 1,054 | 1,028 | 1,054 | 47,600 |
| 2023/10/30 | 1,048 | 1,060 | 1,020 | 1,024 | 105,900 |
| 2023/10/27 | 1,045 | 1,063 | 1,045 | 1,059 | 27,300 |
| 2023/10/26 | 1,049 | 1,054 | 1,039 | 1,040 | 34,300 |
| 2023/10/25 | 1,059 | 1,063 | 1,047 | 1,055 | 41,200 |
| 2023/10/24 | 1,044 | 1,060 | 1,020 | 1,052 | 75,000 |
| 2023/10/23 | 1,051 | 1,065 | 1,044 | 1,046 | 47,100 |
| 2023/10/20 | 1,055 | 1,070 | 1,054 | 1,067 | 49,000 |
| 2023/10/19 | 1,057 | 1,075 | 1,057 | 1,070 | 36,500 |
| 2023/10/18 | 1,067 | 1,079 | 1,059 | 1,077 | 38,500 |
| 2023/10/17 | 1,057 | 1,076 | 1,057 | 1,065 | 37,500 |
| 2023/10/16 | 1,074 | 1,074 | 1,052 | 1,056 | 39,900 |
| 2023/10/13 | 1,085 | 1,088 | 1,073 | 1,074 | 65,600 |
| 2023/10/12 | 1,089 | 1,102 | 1,079 | 1,102 | 70,100 |
| 2023/10/11 | 1,100 | 1,100 | 1,085 | 1,089 | 35,800 |
| 2023/10/10 | 1,086 | 1,097 | 1,086 | 1,095 | 39,100 |
| 2023/10/06 | 1,084 | 1,092 | 1,079 | 1,088 | 30,400 |
| 2023/10/05 | 1,066 | 1,082 | 1,066 | 1,080 | 46,400 |
| 2023/10/04 | 1,073 | 1,080 | 1,059 | 1,066 | 108,000 |
| 2023/10/03 | 1,107 | 1,107 | 1,082 | 1,089 | 44,800 |
| 2023/10/02 | 1,108 | 1,128 | 1,106 | 1,107 | 100,600 |
| 2023/09/29 | 1,114 | 1,126 | 1,094 | 1,103 | 98,800 |
| 2023/09/28 | 1,126 | 1,134 | 1,112 | 1,125 | 70,300 |
| 2023/09/27 | 1,090 | 1,117 | 1,080 | 1,116 | 91,000 |
| 2023/09/26 | 1,130 | 1,130 | 1,105 | 1,105 | 49,700 |
| 2023/09/25 | 1,106 | 1,124 | 1,106 | 1,123 | 91,600 |
| 2023/09/22 | 1,080 | 1,107 | 1,073 | 1,103 | 242,800 |
| 2023/09/21 | 1,088 | 1,095 | 1,079 | 1,087 | 76,100 |
| 2023/09/20 | 1,109 | 1,117 | 1,080 | 1,090 | 117,600 |
| 2023/09/19 | 1,095 | 1,109 | 1,087 | 1,109 | 444,200 |
| 2023/09/15 | 1,067 | 1,069 | 1,054 | 1,065 | 47,100 |
| 2023/09/14 | 1,072 | 1,076 | 1,055 | 1,059 | 64,700 |
| 2023/09/13 | 1,080 | 1,087 | 1,062 | 1,071 | 60,200 |
| 2023/09/12 | 1,070 | 1,077 | 1,070 | 1,073 | 25,300 |
| 2023/09/11 | 1,077 | 1,082 | 1,061 | 1,069 | 39,500 |
| 2023/09/08 | 1,082 | 1,090 | 1,071 | 1,072 | 63,600 |
| 2023/09/07 | 1,089 | 1,103 | 1,082 | 1,085 | 57,700 |
| 2023/09/06 | 1,088 | 1,092 | 1,075 | 1,089 | 78,900 |
| 2023/09/05 | 1,089 | 1,090 | 1,069 | 1,088 | 64,700 |
| 2023/09/04 | 1,067 | 1,084 | 1,067 | 1,084 | 61,800 |
| 2023/09/01 | 1,060 | 1,067 | 1,055 | 1,065 | 58,300 |
| 2023/08/31 | 1,053 | 1,063 | 1,053 | 1,059 | 55,300 |
| 2023/08/30 | 1,059 | 1,059 | 1,043 | 1,053 | 50,500 |
| 2023/08/29 | 1,052 | 1,055 | 1,045 | 1,052 | 43,200 |
| 2023/08/28 | 1,052 | 1,054 | 1,037 | 1,049 | 49,900 |
| 2023/08/25 | 1,045 | 1,053 | 1,032 | 1,043 | 100,800 |
| 2023/08/24 | 1,052 | 1,068 | 1,046 | 1,053 | 47,400 |
| 2023/08/23 | 1,061 | 1,061 | 1,046 | 1,050 | 86,700 |
| 2023/08/22 | 1,094 | 1,094 | 1,068 | 1,070 | 82,900 |
| 2023/08/21 | 1,093 | 1,094 | 1,079 | 1,079 | 67,800 |
| 2023/08/18 | 1,097 | 1,097 | 1,076 | 1,083 | 79,800 |
| 2023/08/17 | 1,105 | 1,110 | 1,086 | 1,098 | 103,000 |
| 2023/08/16 | 1,097 | 1,141 | 1,089 | 1,102 | 671,900 |
| 2023/08/15 | 1,098 | 1,109 | 1,092 | 1,099 | 73,500 |
| 2023/08/14 | 1,069 | 1,108 | 1,063 | 1,100 | 349,700 |
| 2023/08/10 | 1,050 | 1,051 | 1,014 | 1,043 | 202,400 |
| 2023/08/09 | 1,080 | 1,084 | 1,070 | 1,070 | 83,900 |
| 2023/08/08 | 1,098 | 1,099 | 1,081 | 1,085 | 63,100 |
| 2023/08/07 | 1,082 | 1,096 | 1,076 | 1,091 | 49,100 |
| 2023/08/04 | 1,095 | 1,102 | 1,088 | 1,091 | 51,300 |
| 2023/08/03 | 1,098 | 1,099 | 1,085 | 1,091 | 95,200 |
| 2023/08/02 | 1,099 | 1,104 | 1,093 | 1,099 | 71,700 |
| 2023/08/01 | 1,101 | 1,111 | 1,097 | 1,105 | 128,900 |
| 2023/07/31 | 1,100 | 1,110 | 1,096 | 1,100 | 131,800 |
| 2023/07/28 | 1,080 | 1,098 | 1,072 | 1,096 | 109,700 |
| 2023/07/27 | 1,087 | 1,095 | 1,087 | 1,093 | 28,200 |
| 2023/07/26 | 1,096 | 1,099 | 1,087 | 1,094 | 20,500 |
| 2023/07/25 | 1,099 | 1,107 | 1,088 | 1,096 | 101,600 |
| 2023/07/24 | 1,100 | 1,100 | 1,087 | 1,098 | 76,300 |
| 2023/07/21 | 1,066 | 1,104 | 1,061 | 1,099 | 172,000 |
| 2023/07/20 | 1,094 | 1,094 | 1,066 | 1,071 | 97,400 |
| 2023/07/19 | 1,093 | 1,094 | 1,084 | 1,089 | 36,400 |
| 2023/07/18 | 1,077 | 1,089 | 1,077 | 1,087 | 45,700 |
| 2023/07/14 | 1,097 | 1,099 | 1,072 | 1,077 | 91,500 |
| 2023/07/13 | 1,080 | 1,095 | 1,080 | 1,092 | 43,200 |
| 2023/07/12 | 1,098 | 1,099 | 1,080 | 1,080 | 55,200 |
| 2023/07/11 | 1,079 | 1,095 | 1,079 | 1,087 | 70,200 |
| 2023/07/10 | 1,063 | 1,082 | 1,062 | 1,076 | 89,800 |
| 2023/07/07 | 1,074 | 1,074 | 1,059 | 1,063 | 93,700 |
| 2023/07/06 | 1,061 | 1,085 | 1,061 | 1,082 | 79,900 |
| 2023/07/05 | 1,065 | 1,072 | 1,059 | 1,068 | 47,200 |
| 2023/07/04 | 1,078 | 1,081 | 1,071 | 1,071 | 46,800 |
| 2023/07/03 | 1,078 | 1,090 | 1,077 | 1,082 | 47,400 |
| 2023/06/30 | 1,062 | 1,067 | 1,057 | 1,067 | 45,500 |
| 2023/06/29 | 1,086 | 1,093 | 1,064 | 1,064 | 54,800 |
| 2023/06/28 | 1,060 | 1,082 | 1,060 | 1,082 | 60,400 |