ＩＴｂｏｏｋホールディングス(1447)の株価時系列情報
ＩＴｂｏｏｋホールディングス(1447)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 288 | 291 | 286 | 287 | 46,300 |
| 2024/07/25 | 283 | 292 | 283 | 290 | 81,500 |
| 2024/07/24 | 290 | 295 | 286 | 286 | 66,900 |
| 2024/07/23 | 284 | 297 | 284 | 290 | 88,100 |
| 2024/07/22 | 292 | 294 | 287 | 287 | 59,100 |
| 2024/07/19 | 298 | 300 | 292 | 292 | 79,600 |
| 2024/07/18 | 299 | 304 | 297 | 300 | 103,200 |
| 2024/07/17 | 293 | 309 | 292 | 303 | 530,300 |
| 2024/07/16 | 281 | 292 | 280 | 291 | 123,700 |
| 2024/07/12 | 271 | 282 | 271 | 281 | 80,000 |
| 2024/07/11 | 273 | 274 | 269 | 273 | 89,600 |
| 2024/07/10 | 273 | 275 | 271 | 271 | 64,800 |
| 2024/07/09 | 277 | 278 | 273 | 275 | 97,100 |
| 2024/07/08 | 281 | 282 | 277 | 277 | 63,400 |
| 2024/07/05 | 279 | 282 | 278 | 280 | 55,000 |
| 2024/07/04 | 281 | 283 | 279 | 281 | 49,400 |
| 2024/07/03 | 280 | 283 | 278 | 281 | 53,200 |
| 2024/07/02 | 279 | 281 | 276 | 281 | 52,800 |
| 2024/07/01 | 286 | 286 | 276 | 277 | 96,300 |
| 2024/06/28 | 283 | 286 | 282 | 285 | 59,500 |
| 2024/06/27 | 274 | 284 | 273 | 282 | 145,800 |
| 2024/06/26 | 274 | 275 | 271 | 273 | 124,200 |
| 2024/06/25 | 279 | 279 | 270 | 274 | 171,300 |
| 2024/06/24 | 276 | 277 | 272 | 273 | 98,000 |
| 2024/06/21 | 280 | 282 | 275 | 275 | 138,800 |
| 2024/06/20 | 283 | 283 | 275 | 277 | 97,700 |
| 2024/06/19 | 290 | 290 | 278 | 283 | 188,000 |
| 2024/06/18 | 289 | 294 | 287 | 288 | 123,500 |
| 2024/06/17 | 285 | 295 | 285 | 289 | 114,700 |
| 2024/06/14 | 284 | 289 | 283 | 288 | 96,500 |
| 2024/06/13 | 290 | 295 | 288 | 290 | 75,400 |
| 2024/06/12 | 299 | 301 | 288 | 289 | 156,800 |
| 2024/06/11 | 298 | 302 | 295 | 298 | 116,600 |
| 2024/06/10 | 300 | 302 | 297 | 302 | 97,600 |
| 2024/06/07 | 298 | 305 | 298 | 302 | 44,800 |
| 2024/06/06 | 309 | 309 | 297 | 299 | 93,900 |
| 2024/06/05 | 312 | 316 | 306 | 311 | 76,600 |
| 2024/06/04 | 309 | 316 | 308 | 313 | 160,800 |
| 2024/06/03 | 306 | 311 | 305 | 305 | 89,200 |
| 2024/05/31 | 300 | 305 | 300 | 304 | 58,300 |
| 2024/05/30 | 296 | 305 | 295 | 304 | 146,500 |
| 2024/05/29 | 302 | 309 | 295 | 295 | 105,500 |
| 2024/05/28 | 301 | 309 | 301 | 306 | 62,800 |
| 2024/05/27 | 303 | 304 | 297 | 300 | 119,100 |
| 2024/05/24 | 298 | 310 | 297 | 304 | 161,600 |
| 2024/05/23 | 306 | 306 | 299 | 301 | 128,700 |
| 2024/05/22 | 306 | 317 | 301 | 306 | 170,500 |
| 2024/05/21 | 315 | 321 | 304 | 306 | 300,000 |
| 2024/05/20 | 308 | 320 | 307 | 315 | 388,300 |
| 2024/05/17 | 296 | 311 | 291 | 310 | 390,800 |
| 2024/05/16 | 307 | 307 | 291 | 296 | 617,900 |
| 2024/05/15 | 286 | 290 | 283 | 286 | 182,800 |
| 2024/05/14 | 279 | 288 | 278 | 284 | 138,600 |
| 2024/05/13 | 279 | 282 | 275 | 281 | 78,500 |
| 2024/05/10 | 284 | 284 | 275 | 279 | 53,900 |
| 2024/05/09 | 279 | 282 | 276 | 282 | 45,600 |
| 2024/05/08 | 279 | 286 | 278 | 281 | 98,800 |
| 2024/05/07 | 270 | 279 | 269 | 277 | 132,400 |
| 2024/05/02 | 267 | 270 | 265 | 269 | 55,800 |
| 2024/05/01 | 269 | 269 | 264 | 266 | 44,600 |
| 2024/04/30 | 266 | 270 | 266 | 269 | 46,000 |
| 2024/04/26 | 267 | 267 | 262 | 266 | 36,200 |
| 2024/04/25 | 267 | 269 | 262 | 263 | 46,500 |
| 2024/04/24 | 266 | 268 | 264 | 266 | 49,400 |
| 2024/04/23 | 267 | 269 | 266 | 266 | 21,800 |
| 2024/04/22 | 261 | 268 | 261 | 268 | 33,100 |
| 2024/04/19 | 268 | 269 | 259 | 261 | 131,800 |
| 2024/04/18 | 263 | 271 | 263 | 268 | 66,100 |
| 2024/04/17 | 268 | 268 | 261 | 263 | 124,700 |
| 2024/04/16 | 270 | 270 | 266 | 266 | 103,000 |
| 2024/04/15 | 272 | 274 | 269 | 274 | 66,900 |
| 2024/04/12 | 270 | 277 | 270 | 274 | 82,600 |
| 2024/04/11 | 269 | 273 | 268 | 270 | 65,400 |
| 2024/04/10 | 270 | 275 | 267 | 273 | 137,900 |
| 2024/04/09 | 264 | 273 | 264 | 271 | 114,500 |
| 2024/04/08 | 260 | 267 | 258 | 263 | 106,100 |
| 2024/04/05 | 256 | 261 | 256 | 260 | 94,600 |
| 2024/04/04 | 260 | 263 | 257 | 258 | 150,600 |
| 2024/04/03 | 253 | 262 | 250 | 258 | 165,200 |
| 2024/04/02 | 262 | 262 | 255 | 256 | 120,400 |
| 2024/04/01 | 262 | 264 | 258 | 263 | 75,500 |
| 2024/03/29 | 258 | 267 | 258 | 260 | 127,400 |
| 2024/03/28 | 261 | 264 | 258 | 258 | 140,400 |
| 2024/03/27 | 267 | 268 | 255 | 262 | 726,800 |
| 2024/03/26 | 287 | 287 | 281 | 282 | 81,500 |
| 2024/03/25 | 287 | 293 | 286 | 287 | 92,500 |
| 2024/03/22 | 291 | 291 | 284 | 285 | 112,800 |
| 2024/03/21 | 286 | 291 | 284 | 289 | 132,500 |
| 2024/03/19 | 282 | 286 | 280 | 284 | 89,300 |
| 2024/03/18 | 279 | 285 | 279 | 281 | 158,900 |
| 2024/03/15 | 286 | 287 | 279 | 280 | 231,600 |
| 2024/03/14 | 289 | 291 | 283 | 289 | 173,400 |
| 2024/03/13 | 302 | 314 | 289 | 293 | 694,600 |
| 2024/03/12 | 304 | 309 | 285 | 297 | 1,884,100 |
| 2024/03/11 | 280 | 284 | 275 | 277 | 199,200 |
| 2024/03/08 | 282 | 289 | 280 | 284 | 165,300 |
| 2024/03/07 | 290 | 294 | 284 | 284 | 181,100 |
| 2024/03/06 | 279 | 293 | 279 | 292 | 210,000 |
| 2024/03/05 | 281 | 282 | 275 | 281 | 235,000 |
| 2024/03/04 | 286 | 290 | 281 | 285 | 288,300 |
| 2024/03/01 | 293 | 294 | 288 | 289 | 215,800 |
| 2024/02/29 | 299 | 301 | 292 | 294 | 352,400 |
| 2024/02/28 | 292 | 307 | 291 | 302 | 447,200 |
| 2024/02/27 | 291 | 292 | 284 | 285 | 480,000 |
| 2024/02/26 | 296 | 303 | 293 | 294 | 242,600 |
| 2024/02/22 | 303 | 304 | 297 | 300 | 316,900 |
| 2024/02/21 | 311 | 312 | 303 | 303 | 200,500 |
| 2024/02/20 | 313 | 316 | 309 | 310 | 196,600 |
| 2024/02/19 | 310 | 316 | 304 | 314 | 186,000 |
| 2024/02/16 | 324 | 328 | 311 | 311 | 451,000 |
| 2024/02/15 | 299 | 334 | 296 | 330 | 716,700 |
| 2024/02/14 | 315 | 315 | 307 | 311 | 422,600 |
| 2024/02/13 | 320 | 326 | 316 | 326 | 348,400 |
| 2024/02/09 | 317 | 318 | 306 | 317 | 538,700 |
| 2024/02/08 | 324 | 324 | 312 | 316 | 494,700 |
| 2024/02/07 | 342 | 344 | 322 | 324 | 829,300 |
| 2024/02/06 | 345 | 345 | 331 | 339 | 607,400 |
| 2024/02/05 | 324 | 338 | 323 | 338 | 562,200 |
| 2024/02/02 | 313 | 323 | 308 | 322 | 455,700 |
| 2024/02/01 | 322 | 326 | 314 | 316 | 307,100 |
| 2024/01/31 | 330 | 334 | 323 | 329 | 400,100 |
| 2024/01/30 | 315 | 340 | 311 | 334 | 1,099,700 |
| 2024/01/29 | 315 | 327 | 309 | 312 | 617,600 |
| 2024/01/26 | 333 | 338 | 316 | 320 | 804,000 |
| 2024/01/25 | 345 | 348 | 333 | 335 | 682,100 |
| 2024/01/24 | 343 | 355 | 337 | 349 | 1,562,700 |
| 2024/01/23 | 367 | 380 | 358 | 359 | 1,487,800 |
| 2024/01/22 | 356 | 381 | 353 | 368 | 1,729,600 |
| 2024/01/19 | 372 | 373 | 347 | 356 | 2,030,500 |
| 2024/01/18 | 340 | 373 | 331 | 371 | 3,251,500 |
| 2024/01/17 | 348 | 377 | 318 | 333 | 6,890,200 |
| 2024/01/16 | 308 | 347 | 308 | 341 | 1,763,000 |
| 2024/01/15 | 319 | 328 | 312 | 312 | 526,100 |
| 2024/01/12 | 316 | 331 | 316 | 319 | 637,200 |
| 2024/01/11 | 322 | 336 | 315 | 328 | 1,036,700 |
| 2024/01/10 | 338 | 341 | 320 | 326 | 1,705,100 |
| 2024/01/09 | 343 | 354 | 327 | 344 | 5,655,200 |
| 2024/01/05 | 290 | 325 | 278 | 313 | 7,383,100 |
| 2024/01/04 | 264 | 299 | 260 | 278 | 4,264,800 |
| 2023/12/29 | 244 | 245 | 238 | 240 | 266,100 |
| 2023/12/28 | 240 | 244 | 233 | 244 | 273,300 |
| 2023/12/27 | 239 | 244 | 235 | 238 | 351,500 |
| 2023/12/26 | 255 | 264 | 235 | 238 | 727,100 |
| 2023/12/25 | 262 | 265 | 256 | 257 | 131,000 |
| 2023/12/22 | 274 | 276 | 260 | 261 | 477,400 |
| 2023/12/21 | 278 | 311 | 269 | 272 | 3,494,300 |
| 2023/12/20 | 252 | 256 | 251 | 251 | 93,700 |
| 2023/12/19 | 249 | 253 | 246 | 252 | 111,500 |
| 2023/12/18 | 254 | 254 | 248 | 251 | 97,600 |
| 2023/12/15 | 254 | 258 | 251 | 256 | 68,300 |
| 2023/12/14 | 256 | 260 | 250 | 253 | 88,800 |
| 2023/12/13 | 256 | 257 | 250 | 255 | 93,700 |
| 2023/12/12 | 262 | 265 | 254 | 256 | 90,500 |
| 2023/12/11 | 251 | 260 | 250 | 260 | 192,700 |
| 2023/12/08 | 255 | 261 | 254 | 255 | 175,500 |
| 2023/12/07 | 273 | 275 | 258 | 260 | 337,400 |
| 2023/12/06 | 282 | 288 | 278 | 281 | 170,900 |
| 2023/12/05 | 291 | 293 | 288 | 289 | 102,800 |
| 2023/12/04 | 293 | 300 | 291 | 294 | 125,200 |
| 2023/12/01 | 296 | 299 | 295 | 296 | 105,100 |
| 2023/11/30 | 301 | 303 | 298 | 301 | 57,500 |
| 2023/11/29 | 303 | 305 | 300 | 304 | 54,400 |
| 2023/11/28 | 303 | 306 | 303 | 304 | 37,200 |
| 2023/11/27 | 303 | 306 | 302 | 303 | 24,700 |
| 2023/11/24 | 307 | 307 | 302 | 303 | 38,500 |
| 2023/11/22 | 305 | 307 | 303 | 303 | 26,300 |
| 2023/11/21 | 302 | 307 | 302 | 306 | 39,900 |
| 2023/11/20 | 300 | 305 | 300 | 303 | 29,000 |
| 2023/11/17 | 300 | 305 | 298 | 301 | 54,000 |
| 2023/11/16 | 303 | 304 | 299 | 300 | 44,400 |
| 2023/11/15 | 306 | 308 | 303 | 308 | 48,000 |
| 2023/11/14 | 305 | 308 | 300 | 307 | 28,800 |
| 2023/11/13 | 308 | 309 | 303 | 303 | 28,100 |
| 2023/11/10 | 311 | 314 | 307 | 309 | 43,400 |
| 2023/11/09 | 319 | 319 | 311 | 313 | 29,300 |
| 2023/11/08 | 319 | 319 | 314 | 319 | 19,600 |
| 2023/11/07 | 320 | 321 | 315 | 319 | 36,700 |
| 2023/11/06 | 315 | 318 | 312 | 316 | 51,300 |
| 2023/11/02 | 310 | 311 | 306 | 311 | 51,600 |
| 2023/11/01 | 305 | 308 | 305 | 307 | 14,500 |
| 2023/10/31 | 305 | 308 | 302 | 307 | 19,300 |
| 2023/10/30 | 302 | 306 | 302 | 305 | 20,300 |
| 2023/10/27 | 303 | 308 | 302 | 303 | 26,000 |
| 2023/10/26 | 305 | 308 | 301 | 306 | 21,800 |
| 2023/10/25 | 311 | 311 | 303 | 308 | 33,700 |
| 2023/10/24 | 302 | 308 | 295 | 307 | 80,900 |
| 2023/10/23 | 303 | 307 | 301 | 302 | 48,800 |
| 2023/10/20 | 307 | 309 | 301 | 308 | 61,100 |
| 2023/10/19 | 302 | 308 | 302 | 307 | 34,600 |
| 2023/10/18 | 303 | 307 | 301 | 307 | 44,300 |
| 2023/10/17 | 303 | 309 | 302 | 304 | 50,100 |
| 2023/10/16 | 309 | 311 | 301 | 302 | 87,900 |
| 2023/10/13 | 318 | 319 | 309 | 309 | 34,900 |
| 2023/10/12 | 323 | 323 | 312 | 316 | 82,200 |
| 2023/10/11 | 326 | 326 | 318 | 319 | 19,500 |
| 2023/10/10 | 320 | 325 | 318 | 324 | 36,000 |
| 2023/10/06 | 316 | 319 | 314 | 316 | 38,400 |
| 2023/10/05 | 310 | 319 | 310 | 316 | 48,700 |
| 2023/10/04 | 310 | 319 | 309 | 309 | 68,000 |
| 2023/10/03 | 325 | 326 | 316 | 316 | 55,300 |