IJTT(7315)の株価時系列情報
IJTT(7315)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 | 758 | 765 | 747 | 764 | 56,000 |
2019/12/27 | 743 | 763 | 729 | 760 | 93,200 |
2019/12/26 | 751 | 751 | 741 | 751 | 83,100 |
2019/12/25 | 768 | 768 | 745 | 751 | 110,200 |
2019/12/24 | 750 | 759 | 726 | 758 | 135,900 |
2019/12/23 | 750 | 766 | 746 | 750 | 153,100 |
2019/12/20 | 753 | 759 | 740 | 747 | 154,000 |
2019/12/19 | 735 | 762 | 707 | 754 | 279,400 |
2019/12/18 | 713 | 754 | 701 | 740 | 379,600 |
2019/12/17 | 718 | 732 | 709 | 722 | 164,300 |
2019/12/16 | 735 | 747 | 727 | 733 | 129,000 |
2019/12/13 | 742 | 756 | 737 | 744 | 131,200 |
2019/12/12 | 720 | 743 | 715 | 741 | 208,400 |
2019/12/11 | 685 | 723 | 685 | 721 | 153,800 |
2019/12/10 | 699 | 699 | 675 | 684 | 108,500 |
2019/12/09 | 700 | 706 | 698 | 699 | 57,200 |
2019/12/06 | 715 | 724 | 692 | 697 | 200,800 |
2019/12/05 | 677 | 711 | 676 | 708 | 164,900 |
2019/12/04 | 650 | 658 | 640 | 657 | 59,300 |
2019/12/03 | 661 | 663 | 651 | 657 | 55,400 |
2019/12/02 | 650 | 674 | 650 | 661 | 68,400 |
2019/11/29 | 653 | 676 | 637 | 655 | 125,000 |
2019/11/28 | 620 | 654 | 620 | 653 | 112,900 |
2019/11/27 | 616 | 620 | 614 | 618 | 31,200 |
2019/11/26 | 616 | 624 | 613 | 616 | 75,200 |
2019/11/25 | 608 | 614 | 607 | 613 | 65,200 |
2019/11/22 | 604 | 609 | 601 | 604 | 38,000 |
2019/11/21 | 602 | 603 | 596 | 600 | 32,000 |
2019/11/20 | 597 | 609 | 593 | 598 | 30,100 |
2019/11/19 | 599 | 606 | 598 | 598 | 90,400 |
2019/11/18 | 602 | 624 | 598 | 598 | 113,700 |
2019/11/15 | 596 | 608 | 595 | 599 | 47,300 |
2019/11/14 | 605 | 606 | 588 | 596 | 119,700 |
2019/11/13 | 570 | 620 | 567 | 620 | 262,900 |
2019/11/12 | 540 | 547 | 537 | 540 | 34,700 |
2019/11/11 | 546 | 547 | 536 | 536 | 32,500 |
2019/11/08 | 542 | 545 | 540 | 545 | 18,900 |
2019/11/07 | 546 | 546 | 541 | 542 | 21,900 |
2019/11/06 | 544 | 549 | 541 | 545 | 26,100 |
2019/11/05 | 540 | 547 | 539 | 546 | 22,800 |
2019/11/01 | 527 | 537 | 527 | 534 | 10,100 |
2019/10/31 | 526 | 540 | 526 | 537 | 30,100 |
2019/10/30 | 530 | 530 | 520 | 521 | 12,600 |
2019/10/29 | 526 | 529 | 521 | 523 | 24,300 |
2019/10/28 | 524 | 528 | 517 | 528 | 33,600 |
2019/10/25 | 516 | 517 | 511 | 516 | 19,100 |
2019/10/24 | 512 | 515 | 509 | 514 | 8,500 |
2019/10/23 | 515 | 516 | 508 | 512 | 21,500 |
2019/10/21 | 513 | 514 | 511 | 514 | 10,900 |
2019/10/18 | 508 | 512 | 506 | 512 | 11,100 |
2019/10/17 | 502 | 509 | 502 | 509 | 11,900 |
2019/10/16 | 500 | 503 | 499 | 501 | 12,200 |
2019/10/15 | 497 | 500 | 494 | 496 | 17,400 |
2019/10/11 | 492 | 496 | 491 | 494 | 13,400 |
2019/10/10 | 496 | 497 | 491 | 491 | 7,400 |
2019/10/09 | 492 | 493 | 490 | 491 | 4,700 |
2019/10/08 | 488 | 497 | 488 | 495 | 12,300 |
2019/10/07 | 490 | 491 | 484 | 486 | 18,600 |
2019/10/04 | 490 | 490 | 486 | 490 | 12,000 |
2019/10/03 | 493 | 494 | 486 | 487 | 45,200 |
2019/10/02 | 496 | 498 | 493 | 498 | 18,200 |
2019/10/01 | 502 | 502 | 495 | 498 | 24,400 |
2019/09/30 | 505 | 505 | 496 | 496 | 15,200 |
2019/09/27 | 502 | 503 | 497 | 501 | 11,600 |
2019/09/26 | 517 | 517 | 508 | 510 | 34,100 |
2019/09/25 | 517 | 517 | 507 | 510 | 20,100 |
2019/09/24 | 513 | 519 | 507 | 514 | 42,300 |
2019/09/20 | 508 | 511 | 503 | 510 | 30,000 |
2019/09/19 | 503 | 508 | 503 | 508 | 8,100 |
2019/09/18 | 504 | 507 | 495 | 507 | 31,200 |
2019/09/17 | 502 | 505 | 499 | 502 | 14,400 |
2019/09/13 | 505 | 507 | 502 | 507 | 23,200 |
2019/09/12 | 503 | 504 | 498 | 501 | 27,000 |
2019/09/11 | 499 | 501 | 491 | 501 | 67,700 |
2019/09/10 | 490 | 500 | 490 | 497 | 47,700 |
2019/09/09 | 494 | 496 | 490 | 494 | 24,800 |
2019/09/06 | 493 | 494 | 489 | 493 | 16,400 |
2019/09/05 | 493 | 496 | 491 | 493 | 34,900 |
2019/09/04 | 492 | 492 | 486 | 492 | 12,200 |
2019/09/03 | 487 | 493 | 485 | 493 | 10,700 |
2019/09/02 | 490 | 495 | 477 | 494 | 39,600 |
2019/08/30 | 489 | 494 | 488 | 489 | 24,400 |
2019/08/29 | 494 | 494 | 487 | 488 | 6,000 |
2019/08/28 | 492 | 494 | 489 | 493 | 5,400 |
2019/08/27 | 492 | 499 | 492 | 494 | 15,000 |
2019/08/26 | 492 | 492 | 482 | 490 | 28,400 |
2019/08/23 | 493 | 499 | 488 | 493 | 18,100 |
2019/08/22 | 498 | 498 | 491 | 492 | 13,500 |
2019/08/21 | 501 | 501 | 492 | 496 | 23,600 |
2019/08/20 | 507 | 507 | 497 | 501 | 17,100 |
2019/08/19 | 501 | 504 | 496 | 501 | 17,400 |
2019/08/16 | 506 | 506 | 499 | 499 | 18,000 |
2019/08/15 | 506 | 508 | 496 | 505 | 26,200 |
2019/08/14 | 529 | 529 | 511 | 516 | 22,400 |
2019/08/13 | 533 | 533 | 520 | 521 | 30,900 |
2019/08/09 | 531 | 531 | 525 | 530 | 15,900 |
2019/08/08 | 526 | 533 | 516 | 532 | 50,600 |
2019/08/07 | 508 | 512 | 500 | 510 | 56,100 |
2019/08/06 | 490 | 509 | 490 | 508 | 17,200 |
2019/08/05 | 511 | 511 | 496 | 508 | 24,200 |
2019/08/02 | 513 | 517 | 512 | 517 | 6,600 |
2019/08/01 | 519 | 519 | 511 | 519 | 9,600 |
2019/07/31 | 523 | 523 | 515 | 523 | 22,900 |
2019/07/30 | 517 | 521 | 516 | 521 | 5,300 |
2019/07/29 | 525 | 525 | 515 | 516 | 29,500 |
2019/07/26 | 518 | 526 | 517 | 526 | 31,500 |
2019/07/25 | 527 | 527 | 518 | 523 | 26,700 |
2019/07/24 | 514 | 517 | 511 | 512 | 24,900 |
2019/07/23 | 518 | 519 | 513 | 513 | 10,000 |
2019/07/22 | 522 | 522 | 507 | 516 | 23,900 |
2019/07/19 | 500 | 512 | 497 | 512 | 28,000 |
2019/07/18 | 507 | 507 | 495 | 499 | 29,500 |
2019/07/17 | 521 | 521 | 507 | 507 | 62,000 |
2019/07/16 | 527 | 529 | 516 | 521 | 22,700 |
2019/07/12 | 534 | 535 | 521 | 527 | 30,500 |
2019/07/11 | 530 | 537 | 530 | 536 | 9,300 |
2019/07/10 | 539 | 539 | 524 | 530 | 40,200 |
2019/07/09 | 540 | 545 | 531 | 531 | 38,100 |
2019/07/08 | 531 | 543 | 531 | 538 | 45,700 |
2019/07/05 | 517 | 531 | 517 | 529 | 56,100 |
2019/07/04 | 507 | 516 | 506 | 515 | 47,400 |
2019/07/03 | 506 | 510 | 505 | 507 | 16,500 |
2019/07/02 | 505 | 508 | 505 | 505 | 22,500 |
2019/07/01 | 513 | 514 | 505 | 509 | 55,200 |
2019/06/28 | 503 | 511 | 501 | 503 | 44,300 |
2019/06/27 | 494 | 504 | 494 | 502 | 38,400 |
2019/06/26 | 492 | 496 | 492 | 494 | 16,100 |
2019/06/25 | 495 | 495 | 488 | 493 | 35,800 |
2019/06/24 | 498 | 499 | 490 | 492 | 75,000 |
2019/06/21 | 504 | 510 | 492 | 492 | 118,800 |
2019/06/20 | 511 | 514 | 493 | 499 | 131,500 |
2019/06/19 | 494 | 506 | 484 | 506 | 92,400 |
2019/06/18 | 493 | 500 | 490 | 490 | 44,400 |
2019/06/17 | 503 | 504 | 495 | 496 | 62,900 |
2019/06/14 | 510 | 515 | 500 | 506 | 62,200 |
2019/06/13 | 519 | 519 | 506 | 507 | 48,300 |
2019/06/12 | 524 | 528 | 517 | 520 | 19,400 |
2019/06/11 | 524 | 530 | 515 | 523 | 31,600 |
2019/06/10 | 531 | 532 | 520 | 521 | 45,300 |
2019/06/07 | 521 | 529 | 519 | 521 | 19,800 |
2019/06/06 | 530 | 535 | 522 | 522 | 10,900 |
2019/06/05 | 533 | 535 | 523 | 530 | 12,200 |
2019/06/04 | 515 | 530 | 514 | 520 | 20,500 |
2019/06/03 | 529 | 534 | 518 | 519 | 21,400 |
2019/05/31 | 552 | 553 | 535 | 535 | 26,500 |
2019/05/30 | 558 | 559 | 551 | 551 | 13,000 |
2019/05/29 | 565 | 567 | 556 | 556 | 6,300 |
2019/05/28 | 568 | 571 | 567 | 567 | 6,600 |
2019/05/27 | 588 | 588 | 568 | 570 | 25,000 |
2019/05/24 | 576 | 581 | 575 | 578 | 15,200 |
2019/05/23 | 579 | 584 | 577 | 580 | 13,000 |
2019/05/22 | 577 | 580 | 574 | 580 | 6,500 |
2019/05/21 | 572 | 580 | 572 | 580 | 6,700 |
2019/05/20 | 580 | 582 | 573 | 579 | 32,200 |
2019/05/17 | 594 | 597 | 574 | 581 | 34,000 |
2019/05/16 | 599 | 603 | 592 | 599 | 70,900 |
2019/05/15 | 581 | 604 | 574 | 600 | 19,400 |
2019/05/14 | 578 | 587 | 559 | 581 | 36,100 |
2019/05/13 | 607 | 607 | 588 | 596 | 20,500 |
2019/05/10 | 614 | 614 | 596 | 612 | 16,400 |
2019/05/09 | 602 | 603 | 585 | 600 | 17,500 |
2019/05/08 | 600 | 602 | 589 | 602 | 18,300 |
2019/05/07 | 601 | 608 | 597 | 602 | 17,900 |
2019/04/26 | 597 | 599 | 592 | 597 | 15,700 |
2019/04/25 | 597 | 607 | 585 | 607 | 14,200 |
2019/04/24 | 596 | 596 | 586 | 587 | 13,600 |
2019/04/23 | 605 | 605 | 586 | 593 | 21,200 |
2019/04/22 | 610 | 610 | 597 | 605 | 15,200 |
2019/04/19 | 593 | 606 | 593 | 602 | 12,700 |
2019/04/18 | 594 | 597 | 593 | 595 | 7,200 |
2019/04/17 | 601 | 603 | 591 | 596 | 11,900 |
2019/04/16 | 591 | 600 | 583 | 591 | 26,900 |
2019/04/15 | 583 | 598 | 583 | 595 | 22,600 |
2019/04/12 | 576 | 581 | 573 | 581 | 9,600 |
2019/04/11 | 575 | 576 | 572 | 576 | 4,900 |
2019/04/10 | 575 | 579 | 572 | 573 | 10,100 |
2019/04/09 | 576 | 583 | 575 | 580 | 12,600 |
2019/04/08 | 575 | 579 | 575 | 575 | 6,300 |
2019/04/05 | 577 | 580 | 575 | 577 | 12,400 |
2019/04/04 | 576 | 579 | 574 | 579 | 15,500 |
2019/04/03 | 578 | 579 | 572 | 576 | 13,100 |
2019/04/02 | 576 | 580 | 574 | 577 | 10,700 |
2019/04/01 | 581 | 581 | 572 | 575 | 14,600 |
2019/03/29 | 582 | 582 | 570 | 581 | 12,600 |
2019/03/28 | 579 | 581 | 572 | 580 | 19,500 |
2019/03/27 | 573 | 584 | 573 | 581 | 16,000 |
2019/03/26 | 565 | 582 | 561 | 582 | 39,100 |
2019/03/25 | 554 | 561 | 543 | 561 | 23,600 |
2019/03/22 | 564 | 564 | 554 | 561 | 30,300 |
2019/03/20 | 568 | 568 | 560 | 562 | 29,700 |
2019/03/19 | 572 | 572 | 560 | 569 | 25,800 |
2019/03/18 | 569 | 574 | 560 | 568 | 35,300 |
2019/03/15 | 570 | 570 | 559 | 569 | 20,500 |
2019/03/14 | 572 | 578 | 565 | 570 | 20,400 |
2019/03/13 | 580 | 580 | 570 | 572 | 23,300 |
2019/03/12 | 581 | 581 | 574 | 579 | 32,200 |
2019/03/11 | 601 | 601 | 569 | 575 | 36,200 |
2019/03/08 | 595 | 595 | 575 | 581 | 48,400 |
2019/03/07 | 605 | 605 | 594 | 595 | 33,400 |
2019/03/06 | 613 | 613 | 605 | 606 | 23,600 |
2019/03/05 | 618 | 618 | 613 | 615 | 25,200 |
2019/03/04 | 623 | 623 | 616 | 619 | 26,900 |
2019/03/01 | 628 | 628 | 619 | 620 | 11,900 |
2019/02/28 | 633 | 635 | 628 | 631 | 7,000 |
2019/02/27 | 623 | 640 | 617 | 632 | 48,600 |
2019/02/26 | 647 | 647 | 626 | 631 | 36,200 |
2019/02/25 | 637 | 644 | 634 | 643 | 26,100 |
2019/02/22 | 638 | 645 | 635 | 636 | 10,700 |
2019/02/21 | 642 | 645 | 636 | 637 | 11,400 |
2019/02/20 | 647 | 647 | 637 | 641 | 22,800 |
2019/02/19 | 641 | 647 | 639 | 642 | 11,100 |
2019/02/18 | 638 | 639 | 635 | 636 | 24,400 |
2019/02/15 | 645 | 651 | 627 | 637 | 22,700 |
2019/02/14 | 634 | 648 | 634 | 648 | 5,800 |
2019/02/13 | 652 | 652 | 633 | 633 | 12,100 |
2019/02/12 | 636 | 649 | 636 | 649 | 18,100 |
2019/02/08 | 635 | 646 | 625 | 634 | 16,100 |
2019/02/07 | 644 | 651 | 637 | 637 | 4,900 |
2019/02/06 | 666 | 666 | 644 | 644 | 15,000 |
2019/02/05 | 659 | 666 | 649 | 660 | 10,200 |
2019/02/04 | 651 | 660 | 650 | 656 | 11,100 |
2019/02/01 | 654 | 660 | 651 | 651 | 3,400 |
2019/01/31 | 656 | 666 | 634 | 657 | 22,700 |
2019/01/30 | 659 | 664 | 651 | 658 | 5,400 |
2019/01/29 | 652 | 655 | 639 | 650 | 24,300 |
2019/01/28 | 656 | 659 | 648 | 659 | 25,900 |
2019/01/25 | 615 | 637 | 610 | 636 | 15,800 |
2019/01/24 | 609 | 616 | 609 | 613 | 7,100 |
2019/01/23 | 610 | 613 | 603 | 607 | 7,300 |
2019/01/22 | 618 | 620 | 614 | 615 | 4,900 |
2019/01/21 | 616 | 621 | 610 | 618 | 12,200 |
2019/01/18 | 611 | 615 | 607 | 614 | 6,900 |
2019/01/17 | 611 | 618 | 601 | 609 | 13,600 |
2019/01/16 | 612 | 614 | 605 | 610 | 12,000 |
2019/01/15 | 600 | 615 | 588 | 615 | 20,300 |
2019/01/11 | 592 | 604 | 588 | 600 | 16,900 |
2019/01/10 | 614 | 616 | 591 | 599 | 34,900 |
2019/01/09 | 611 | 615 | 601 | 604 | 18,300 |
2019/01/08 | 616 | 617 | 601 | 601 | 26,600 |
2019/01/07 | 605 | 621 | 605 | 615 | 8,200 |
2019/01/04 | 594 | 595 | 575 | 594 | 12,000 |