日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 928 928 906 910 122,700
2019/12/27 920 928 915 922 239,400
2019/12/26 894 915 894 912 260,000
2019/12/25 880 896 879 892 213,200
2019/12/24 866 882 866 879 182,300
2019/12/23 875 880 867 869 94,600
2019/12/20 867 880 860 875 261,200
2019/12/19 875 880 869 869 150,700
2019/12/18 880 884 868 876 212,500
2019/12/17 860 877 856 877 212,200
2019/12/16 849 860 846 859 111,700
2019/12/13 867 871 849 849 183,600
2019/12/12 867 867 847 854 190,100
2019/12/11 876 881 865 867 203,400
2019/12/10 867 873 863 871 99,700
2019/12/09 881 882 863 867 120,100
2019/12/06 863 874 859 874 94,900
2019/12/05 878 878 864 865 163,700
2019/12/04 873 876 868 874 114,600
2019/12/03 870 882 857 882 229,600
2019/12/02 875 879 868 879 216,300
2019/11/29 879 887 875 875 123,700
2019/11/28 892 893 879 879 171,600
2019/11/27 896 905 886 902 170,300
2019/11/26 900 904 890 891 93,100
2019/11/25 908 911 889 891 111,400
2019/11/22 904 920 896 896 230,800
2019/11/21 893 901 871 901 210,400
2019/11/20 890 898 884 887 147,100
2019/11/19 885 898 883 892 188,000
2019/11/18 867 892 862 880 234,700
2019/11/15 860 867 856 864 111,800
2019/11/14 875 876 859 861 135,200
2019/11/13 879 879 868 875 107,900
2019/11/12 892 892 876 884 147,300
2019/11/11 878 903 876 887 207,900
2019/11/08 888 890 870 871 171,500
2019/11/07 880 882 865 876 165,100
2019/11/06 905 905 873 877 264,300
2019/11/05 926 931 902 902 175,700
2019/11/01 906 942 887 915 496,500
2019/10/31 900 915 881 891 263,200
2019/10/30 892 905 890 892 196,800
2019/10/29 901 917 878 886 427,900
2019/10/28 904 904 875 878 289,000
2019/10/25 891 894 879 884 170,900
2019/10/24 880 891 880 884 231,500
2019/10/23 868 878 864 876 214,200
2019/10/21 861 873 859 867 95,400
2019/10/18 862 881 856 862 172,700
2019/10/17 864 865 854 859 109,700
2019/10/16 881 885 858 859 202,400
2019/10/15 855 873 853 869 262,400
2019/10/11 858 858 837 844 127,800
2019/10/10 873 873 854 857 121,500
2019/10/09 858 874 856 867 130,800
2019/10/08 846 874 844 871 267,300
2019/10/07 843 846 837 846 134,100
2019/10/04 815 833 810 831 219,100
2019/10/03 832 832 810 815 298,800
2019/10/02 836 846 833 841 122,900
2019/10/01 826 846 822 841 213,300
2019/09/30 830 839 816 820 245,300
2019/09/27 840 840 826 836 267,900
2019/09/26 851 863 838 841 235,700
2019/09/25 855 855 832 839 239,500
2019/09/24 849 862 848 855 172,900
2019/09/20 865 865 848 849 303,800
2019/09/19 846 866 845 862 232,500
2019/09/18 856 862 839 844 242,900
2019/09/17 831 851 823 846 208,700
2019/09/13 841 842 828 834 217,100
2019/09/12 838 845 830 838 220,200
2019/09/11 840 846 834 835 229,500
2019/09/10 861 863 840 842 177,700
2019/09/09 847 864 846 858 180,500
2019/09/06 850 854 842 844 160,500
2019/09/05 850 865 840 845 292,600
2019/09/04 853 859 842 846 110,800
2019/09/03 857 867 847 860 154,500
2019/09/02 868 884 859 863 165,500
2019/08/30 855 869 853 867 159,400
2019/08/29 860 865 831 841 161,300
2019/08/28 884 893 855 860 171,200
2019/08/27 885 891 878 885 137,500
2019/08/26 887 902 871 874 242,200
2019/08/23 924 928 904 910 159,700
2019/08/22 957 963 925 929 223,400
2019/08/21 935 962 933 949 206,200
2019/08/20 936 938 924 931 146,500
2019/08/19 939 945 932 940 129,600
2019/08/16 943 945 923 924 219,100
2019/08/15 935 944 922 937 272,400
2019/08/14 983 988 953 958 290,100
2019/08/13 960 983 956 972 251,100
2019/08/09 1,009 1,010 971 973 276,800
2019/08/08 1,002 1,022 997 999 416,600
2019/08/07 1,003 1,009 990 997 384,700
2019/08/06 930 1,006 930 1,002 431,500
2019/08/05 977 997 946 970 444,800
2019/08/02 963 1,016 960 983 715,100
2019/08/01 960 1,020 938 978 1,001,800
2019/07/31 922 944 922 941 389,700
2019/07/30 943 947 922 922 230,700
2019/07/29 936 942 925 934 221,800
2019/07/26 906 929 904 926 180,600
2019/07/25 919 925 910 914 146,300
2019/07/24 890 916 876 909 272,000
2019/07/23 874 886 867 884 156,900
2019/07/22 868 882 858 876 101,300
2019/07/19 840 870 840 869 123,600
2019/07/18 856 859 832 835 182,000
2019/07/17 870 871 857 866 70,400
2019/07/16 875 883 868 877 110,400
2019/07/12 899 899 876 876 113,400
2019/07/11 893 902 880 888 133,600
2019/07/10 869 895 864 885 220,400
2019/07/09 879 881 867 874 111,100
2019/07/08 880 891 879 883 115,800
2019/07/05 885 886 875 885 104,900
2019/07/04 890 893 883 890 85,700
2019/07/03 883 890 871 885 210,400
2019/07/02 864 883 854 875 207,200
2019/07/01 836 861 831 860 245,600
2019/06/28 818 833 817 822 116,200
2019/06/27 812 821 807 818 115,000
2019/06/26 818 821 803 809 128,700
2019/06/25 836 846 822 826 146,000
2019/06/24 839 846 826 835 105,700
2019/06/21 840 841 819 838 213,900
2019/06/20 835 840 826 837 118,700
2019/06/19 820 824 807 822 143,100
2019/06/18 821 833 805 807 117,300
2019/06/17 841 842 818 821 163,900
2019/06/14 808 847 805 841 350,000
2019/06/13 829 829 804 814 166,100
2019/06/12 845 849 830 835 89,000
2019/06/11 830 844 826 841 64,600
2019/06/10 825 841 825 833 132,600
2019/06/07 816 822 809 818 95,500
2019/06/06 821 829 812 812 116,200
2019/06/05 815 838 813 830 223,400
2019/06/04 793 798 780 795 149,100
2019/06/03 819 819 785 789 243,000
2019/05/31 828 849 824 835 145,700
2019/05/30 829 851 829 833 136,300
2019/05/29 831 849 828 839 157,000
2019/05/28 840 845 828 844 170,000
2019/05/27 835 849 830 838 115,200
2019/05/24 821 842 813 835 213,300
2019/05/23 857 862 834 834 136,500
2019/05/22 835 873 830 858 289,200
2019/05/21 843 843 819 833 198,500
2019/05/20 880 880 846 853 182,900
2019/05/17 843 867 838 863 188,400
2019/05/16 849 852 830 831 159,800
2019/05/15 845 849 818 847 189,100
2019/05/14 810 837 794 830 207,300
2019/05/13 830 855 823 836 266,300
2019/05/10 802 842 785 835 486,600
2019/05/09 845 845 798 802 714,900
2019/05/08 916 917 885 909 306,700
2019/05/07 917 949 912 941 365,200
2019/04/26 906 933 903 929 290,200
2019/04/25 897 916 891 906 223,300
2019/04/24 883 897 877 882 165,200
2019/04/23 862 886 858 876 195,900
2019/04/22 875 890 867 869 172,000
2019/04/19 882 893 876 879 106,000
2019/04/18 905 905 875 878 226,700
2019/04/17 919 927 901 907 216,700
2019/04/16 924 940 914 924 173,800
2019/04/15 896 927 896 921 226,900
2019/04/12 916 916 889 895 365,500
2019/04/11 935 948 921 923 199,400
2019/04/10 933 941 921 938 203,500
2019/04/09 949 960 945 947 189,700
2019/04/08 956 958 941 952 138,800
2019/04/05 944 965 938 948 257,000
2019/04/04 955 958 937 945 219,500
2019/04/03 946 961 938 949 263,900
2019/04/02 970 975 930 939 500,000
2019/04/01 976 981 952 975 694,500
2019/03/29 937 956 924 955 511,200
2019/03/28 922 933 911 926 149,800
2019/03/27 921 941 921 934 197,000
2019/03/26 920 935 918 927 165,200
2019/03/25 900 919 900 917 205,300
2019/03/22 942 944 933 938 209,900
2019/03/20 919 942 918 938 161,500
2019/03/19 940 940 914 925 173,200
2019/03/18 920 942 920 939 281,600
2019/03/15 893 920 892 907 250,000
2019/03/14 910 910 893 900 164,500
2019/03/13 913 919 897 902 323,800
2019/03/12 887 914 882 902 285,500
2019/03/11 874 888 863 877 113,200
2019/03/08 888 893 863 872 328,000
2019/03/07 897 902 883 893 203,700
2019/03/06 908 908 881 900 254,500
2019/03/05 880 909 876 902 322,900
2019/03/04 876 893 864 887 296,000
2019/03/01 846 877 842 871 251,100
2019/02/28 853 864 837 841 207,400
2019/02/27 841 858 833 855 154,900
2019/02/26 858 863 836 842 107,500
2019/02/25 841 855 841 849 111,100
2019/02/22 836 836 822 834 143,700
2019/02/21 841 861 830 839 202,000
2019/02/20 846 869 837 840 329,300
2019/02/19 843 866 833 848 280,900
2019/02/18 820 848 817 836 367,800
2019/02/15 802 803 786 793 158,500
2019/02/14 815 816 798 805 122,700
2019/02/13 819 824 809 817 170,900
2019/02/12 796 817 796 809 121,900
2019/02/08 806 822 790 794 263,200
2019/02/07 863 863 820 826 280,100
2019/02/06 835 873 825 862 667,300
2019/02/05 839 847 823 824 244,300
2019/02/04 848 857 827 838 552,600
2019/02/01 758 858 744 845 1,167,000
2019/01/31 721 758 719 753 371,700
2019/01/30 740 740 704 706 350,900
2019/01/29 739 746 718 746 211,700
2019/01/28 739 750 734 740 154,000
2019/01/25 747 752 733 737 169,000
2019/01/24 732 746 723 745 110,900
2019/01/23 724 738 718 733 148,500
2019/01/22 735 740 718 731 152,100
2019/01/21 755 758 733 734 141,300
2019/01/18 747 753 740 746 176,200
2019/01/17 730 751 728 751 262,600
2019/01/16 744 749 725 728 204,300
2019/01/15 699 743 699 743 306,400
2019/01/11 700 719 693 702 243,400
2019/01/10 716 717 688 695 277,900
2019/01/09 718 731 705 723 334,300
2019/01/08 734 735 714 718 260,700
2019/01/07 693 713 686 704 297,600
2019/01/04 662 671 649 670 346,100

このページの先頭へ