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 |
---|---|---|---|---|---|
2019/12/30 | 530 | 589 | 530 | 562 | 1,943,900 |
2019/12/27 | 538 | 545 | 508 | 538 | 1,841,800 |
2019/12/26 | 499 | 555 | 497 | 538 | 7,189,400 |
2019/12/25 | 464 | 489 | 461 | 475 | 1,879,000 |
2019/12/24 | 429 | 455 | 424 | 448 | 1,251,300 |
2019/12/23 | 414 | 429 | 412 | 425 | 643,400 |
2019/12/20 | 401 | 418 | 401 | 410 | 564,000 |
2019/12/19 | 392 | 406 | 386 | 401 | 224,900 |
2019/12/18 | 396 | 405 | 385 | 393 | 362,800 |
2019/12/17 | 380 | 401 | 375 | 393 | 412,600 |
2019/12/16 | 382 | 383 | 372 | 372 | 170,300 |
2019/12/13 | 393 | 394 | 381 | 385 | 186,500 |
2019/12/12 | 403 | 403 | 385 | 387 | 305,300 |
2019/12/11 | 410 | 410 | 398 | 400 | 219,900 |
2019/12/10 | 418 | 425 | 408 | 409 | 431,800 |
2019/12/09 | 432 | 433 | 418 | 423 | 330,000 |
2019/12/06 | 409 | 435 | 409 | 417 | 627,400 |
2019/12/05 | 419 | 428 | 406 | 409 | 378,200 |
2019/12/04 | 424 | 432 | 413 | 419 | 525,500 |
2019/12/03 | 389 | 439 | 389 | 429 | 1,823,200 |
2019/12/02 | 387 | 392 | 384 | 392 | 153,900 |
2019/11/29 | 384 | 393 | 382 | 386 | 127,600 |
2019/11/28 | 386 | 391 | 383 | 384 | 109,400 |
2019/11/27 | 393 | 393 | 385 | 392 | 136,400 |
2019/11/26 | 400 | 404 | 387 | 389 | 311,300 |
2019/11/25 | 393 | 409 | 390 | 400 | 518,100 |
2019/11/22 | 388 | 396 | 382 | 388 | 347,600 |
2019/11/21 | 383 | 389 | 372 | 385 | 423,500 |
2019/11/20 | 380 | 393 | 370 | 388 | 1,061,200 |
2019/11/19 | 364 | 365 | 360 | 360 | 137,800 |
2019/11/18 | 350 | 365 | 346 | 364 | 220,600 |
2019/11/15 | 356 | 357 | 346 | 349 | 487,500 |
2019/11/14 | 370 | 380 | 367 | 377 | 313,000 |
2019/11/13 | 393 | 395 | 366 | 370 | 596,800 |
2019/11/12 | 399 | 410 | 385 | 391 | 1,095,000 |
2019/11/11 | 380 | 393 | 370 | 391 | 1,079,300 |
2019/11/08 | 375 | 376 | 361 | 363 | 636,300 |
2019/11/07 | 344 | 365 | 342 | 363 | 1,138,600 |
2019/11/06 | 345 | 346 | 341 | 341 | 88,100 |
2019/11/05 | 349 | 349 | 340 | 347 | 182,800 |
2019/11/01 | 334 | 351 | 334 | 345 | 247,800 |
2019/10/31 | 336 | 343 | 334 | 338 | 120,500 |
2019/10/30 | 339 | 341 | 333 | 334 | 59,500 |
2019/10/29 | 337 | 343 | 336 | 338 | 100,200 |
2019/10/28 | 334 | 342 | 333 | 336 | 153,400 |
2019/10/25 | 339 | 342 | 336 | 336 | 112,500 |
2019/10/24 | 344 | 346 | 335 | 337 | 194,000 |
2019/10/23 | 339 | 348 | 336 | 344 | 230,500 |
2019/10/21 | 329 | 342 | 329 | 339 | 211,000 |
2019/10/18 | 323 | 335 | 323 | 332 | 209,900 |
2019/10/17 | 321 | 328 | 318 | 321 | 102,500 |
2019/10/16 | 323 | 324 | 318 | 321 | 124,900 |
2019/10/15 | 325 | 331 | 321 | 322 | 134,300 |
2019/10/11 | 327 | 332 | 321 | 322 | 162,600 |
2019/10/10 | 318 | 325 | 317 | 320 | 126,300 |
2019/10/09 | 318 | 320 | 314 | 315 | 113,600 |
2019/10/08 | 324 | 330 | 321 | 321 | 182,500 |
2019/10/07 | 320 | 328 | 319 | 324 | 202,200 |
2019/10/04 | 315 | 319 | 311 | 313 | 125,800 |
2019/10/03 | 316 | 316 | 310 | 311 | 178,900 |
2019/10/02 | 325 | 331 | 320 | 321 | 322,800 |
2019/10/01 | 320 | 350 | 316 | 334 | 1,227,500 |
2019/09/30 | 333 | 338 | 316 | 316 | 507,500 |
2019/09/27 | 354 | 385 | 336 | 337 | 1,818,900 |
2019/09/26 | 343 | 350 | 341 | 348 | 218,500 |
2019/09/25 | 350 | 353 | 338 | 341 | 277,300 |
2019/09/24 | 349 | 356 | 337 | 348 | 428,200 |
2019/09/20 | 359 | 359 | 336 | 338 | 471,300 |
2019/09/19 | 360 | 369 | 350 | 354 | 305,600 |
2019/09/18 | 371 | 371 | 351 | 355 | 550,000 |
2019/09/17 | 368 | 386 | 363 | 375 | 1,067,600 |
2019/09/13 | 368 | 376 | 352 | 355 | 686,300 |
2019/09/12 | 415 | 416 | 374 | 376 | 1,275,900 |
2019/09/11 | 421 | 423 | 391 | 400 | 1,386,300 |
2019/09/10 | 425 | 440 | 405 | 420 | 5,850,600 |
2019/09/09 | 384 | 399 | 370 | 386 | 1,459,500 |
2019/09/06 | 429 | 449 | 388 | 400 | 6,731,300 |
2019/09/05 | 390 | 432 | 389 | 432 | 6,069,800 |
2019/09/04 | 272 | 352 | 272 | 352 | 277,300 |
2019/09/03 | 274 | 276 | 272 | 272 | 34,900 |
2019/09/02 | 273 | 281 | 272 | 276 | 124,500 |
2019/08/30 | 266 | 270 | 266 | 269 | 64,100 |
2019/08/29 | 269 | 271 | 262 | 266 | 55,800 |
2019/08/28 | 273 | 276 | 267 | 269 | 79,800 |
2019/08/27 | 285 | 286 | 273 | 276 | 116,900 |
2019/08/26 | 277 | 284 | 277 | 281 | 77,000 |
2019/08/23 | 293 | 294 | 287 | 288 | 66,400 |
2019/08/22 | 300 | 301 | 293 | 293 | 46,700 |
2019/08/21 | 299 | 300 | 296 | 299 | 29,900 |
2019/08/20 | 297 | 304 | 297 | 300 | 45,600 |
2019/08/19 | 298 | 304 | 296 | 298 | 54,400 |
2019/08/16 | 289 | 300 | 288 | 296 | 73,500 |
2019/08/15 | 288 | 292 | 283 | 287 | 149,300 |
2019/08/14 | 318 | 323 | 301 | 301 | 108,800 |
2019/08/13 | 325 | 325 | 319 | 320 | 31,800 |
2019/08/09 | 330 | 332 | 327 | 329 | 28,900 |
2019/08/08 | 323 | 330 | 323 | 329 | 42,000 |
2019/08/07 | 324 | 329 | 323 | 326 | 45,900 |
2019/08/06 | 308 | 324 | 303 | 321 | 63,300 |
2019/08/05 | 335 | 336 | 317 | 323 | 85,800 |
2019/08/02 | 340 | 343 | 335 | 343 | 54,200 |
2019/08/01 | 347 | 348 | 342 | 345 | 23,300 |
2019/07/31 | 349 | 353 | 347 | 350 | 29,400 |
2019/07/30 | 347 | 356 | 347 | 352 | 71,300 |
2019/07/29 | 351 | 355 | 347 | 350 | 24,400 |
2019/07/26 | 353 | 358 | 347 | 352 | 40,900 |
2019/07/25 | 352 | 354 | 347 | 353 | 32,300 |
2019/07/24 | 351 | 353 | 347 | 350 | 37,900 |
2019/07/23 | 345 | 353 | 345 | 350 | 38,700 |
2019/07/22 | 337 | 343 | 335 | 343 | 38,700 |
2019/07/19 | 335 | 345 | 335 | 337 | 41,100 |
2019/07/18 | 336 | 337 | 331 | 336 | 54,700 |
2019/07/17 | 340 | 348 | 337 | 339 | 52,300 |
2019/07/16 | 353 | 355 | 339 | 345 | 99,000 |
2019/07/12 | 362 | 363 | 349 | 352 | 105,500 |
2019/07/11 | 372 | 376 | 357 | 361 | 161,400 |
2019/07/10 | 348 | 375 | 342 | 370 | 334,000 |
2019/07/09 | 367 | 378 | 342 | 348 | 358,700 |
2019/07/08 | 349 | 389 | 346 | 360 | 983,900 |
2019/07/05 | 340 | 342 | 334 | 338 | 90,800 |
2019/07/04 | 330 | 337 | 325 | 337 | 99,100 |
2019/07/03 | 325 | 329 | 321 | 328 | 85,200 |
2019/07/02 | 317 | 325 | 316 | 325 | 79,700 |
2019/07/01 | 315 | 320 | 314 | 316 | 57,800 |
2019/06/28 | 313 | 319 | 311 | 315 | 56,300 |
2019/06/27 | 319 | 326 | 309 | 312 | 122,500 |
2019/06/26 | 309 | 323 | 307 | 319 | 70,700 |
2019/06/25 | 319 | 319 | 309 | 309 | 65,300 |
2019/06/24 | 317 | 320 | 308 | 319 | 108,900 |
2019/06/21 | 305 | 325 | 304 | 311 | 245,500 |
2019/06/20 | 299 | 305 | 298 | 305 | 72,100 |
2019/06/19 | 295 | 299 | 293 | 293 | 37,500 |
2019/06/18 | 295 | 295 | 291 | 293 | 33,600 |
2019/06/17 | 299 | 299 | 293 | 294 | 29,200 |
2019/06/14 | 296 | 300 | 293 | 299 | 73,100 |
2019/06/13 | 299 | 301 | 293 | 295 | 69,600 |
2019/06/12 | 301 | 307 | 299 | 303 | 41,300 |
2019/06/11 | 300 | 304 | 298 | 301 | 36,100 |
2019/06/10 | 300 | 306 | 300 | 300 | 35,600 |
2019/06/07 | 295 | 302 | 295 | 300 | 33,400 |
2019/06/06 | 295 | 302 | 291 | 292 | 61,700 |
2019/06/05 | 286 | 297 | 286 | 295 | 90,800 |
2019/06/04 | 279 | 286 | 273 | 284 | 73,600 |
2019/06/03 | 297 | 297 | 278 | 278 | 167,200 |
2019/05/31 | 300 | 303 | 297 | 298 | 60,500 |
2019/05/30 | 307 | 308 | 295 | 304 | 127,400 |
2019/05/29 | 309 | 312 | 306 | 309 | 50,600 |
2019/05/28 | 310 | 318 | 303 | 310 | 149,100 |
2019/05/27 | 312 | 316 | 308 | 308 | 75,500 |
2019/05/24 | 311 | 341 | 302 | 311 | 614,300 |
2019/05/23 | 309 | 363 | 304 | 316 | 591,500 |
2019/05/22 | 308 | 319 | 308 | 310 | 49,900 |
2019/05/21 | 316 | 316 | 305 | 307 | 54,000 |
2019/05/20 | 332 | 332 | 315 | 318 | 45,300 |
2019/05/17 | 335 | 336 | 327 | 327 | 59,100 |
2019/05/16 | 328 | 341 | 323 | 334 | 102,300 |
2019/05/15 | 320 | 320 | 313 | 320 | 43,100 |
2019/05/14 | 311 | 330 | 303 | 321 | 108,900 |
2019/05/13 | 326 | 329 | 321 | 325 | 88,600 |
2019/05/10 | 342 | 346 | 338 | 344 | 29,300 |
2019/05/09 | 347 | 349 | 339 | 344 | 54,400 |
2019/05/08 | 350 | 350 | 342 | 344 | 45,300 |
2019/05/07 | 353 | 359 | 351 | 355 | 18,300 |
2019/04/26 | 355 | 357 | 350 | 354 | 68,400 |
2019/04/25 | 360 | 360 | 355 | 358 | 31,600 |
2019/04/24 | 358 | 360 | 356 | 356 | 25,000 |
2019/04/23 | 357 | 362 | 356 | 357 | 40,100 |
2019/04/22 | 366 | 366 | 358 | 359 | 40,600 |
2019/04/19 | 369 | 389 | 365 | 366 | 136,600 |
2019/04/18 | 373 | 375 | 366 | 371 | 50,600 |
2019/04/17 | 373 | 375 | 364 | 375 | 61,100 |
2019/04/16 | 366 | 371 | 365 | 368 | 32,900 |
2019/04/15 | 363 | 369 | 357 | 365 | 68,600 |
2019/04/12 | 372 | 372 | 361 | 363 | 85,900 |
2019/04/11 | 378 | 380 | 370 | 372 | 78,400 |
2019/04/10 | 382 | 384 | 379 | 380 | 53,700 |
2019/04/09 | 393 | 396 | 387 | 387 | 77,500 |
2019/04/08 | 400 | 403 | 393 | 394 | 48,800 |
2019/04/05 | 395 | 402 | 395 | 399 | 62,700 |
2019/04/04 | 394 | 399 | 391 | 396 | 48,100 |
2019/04/03 | 391 | 398 | 390 | 398 | 51,600 |
2019/04/02 | 397 | 399 | 391 | 392 | 53,600 |
2019/04/01 | 400 | 405 | 396 | 397 | 46,700 |
2019/03/29 | 400 | 403 | 392 | 400 | 50,600 |
2019/03/28 | 400 | 405 | 394 | 398 | 46,700 |
2019/03/27 | 394 | 407 | 394 | 405 | 88,100 |
2019/03/26 | 400 | 403 | 389 | 397 | 59,800 |
2019/03/25 | 398 | 399 | 387 | 395 | 71,800 |
2019/03/22 | 405 | 407 | 392 | 404 | 99,800 |
2019/03/20 | 405 | 409 | 400 | 400 | 61,400 |
2019/03/19 | 405 | 405 | 396 | 403 | 40,600 |
2019/03/18 | 402 | 405 | 395 | 405 | 56,800 |
2019/03/15 | 401 | 412 | 395 | 400 | 89,900 |
2019/03/14 | 392 | 410 | 385 | 403 | 179,400 |
2019/03/13 | 396 | 396 | 382 | 394 | 122,800 |
2019/03/12 | 389 | 398 | 386 | 393 | 82,000 |
2019/03/11 | 398 | 402 | 375 | 384 | 160,100 |
2019/03/08 | 409 | 420 | 391 | 399 | 409,900 |
2019/03/07 | 412 | 412 | 396 | 404 | 192,400 |
2019/03/06 | 422 | 427 | 409 | 414 | 191,600 |
2019/03/05 | 427 | 431 | 422 | 428 | 113,100 |
2019/03/04 | 446 | 448 | 426 | 432 | 332,700 |
2019/03/01 | 415 | 441 | 411 | 422 | 397,100 |
2019/02/28 | 425 | 464 | 406 | 410 | 1,207,100 |
2019/02/27 | 433 | 436 | 413 | 423 | 689,400 |
2019/02/26 | 450 | 451 | 401 | 412 | 1,568,400 |
2019/02/25 | 357 | 435 | 356 | 435 | 1,875,600 |
2019/02/22 | 360 | 362 | 353 | 355 | 51,000 |
2019/02/21 | 367 | 367 | 359 | 364 | 35,200 |
2019/02/20 | 368 | 373 | 364 | 364 | 42,000 |
2019/02/19 | 369 | 375 | 366 | 370 | 29,600 |
2019/02/18 | 365 | 370 | 362 | 368 | 30,200 |
2019/02/15 | 363 | 371 | 355 | 361 | 146,800 |
2019/02/14 | 398 | 407 | 385 | 395 | 159,400 |
2019/02/13 | 382 | 384 | 375 | 384 | 30,500 |
2019/02/12 | 373 | 387 | 373 | 380 | 34,200 |
2019/02/08 | 384 | 387 | 371 | 374 | 65,400 |
2019/02/07 | 396 | 397 | 386 | 389 | 47,300 |
2019/02/06 | 395 | 401 | 393 | 399 | 44,800 |
2019/02/05 | 402 | 403 | 390 | 398 | 47,100 |
2019/02/04 | 390 | 399 | 386 | 399 | 46,700 |
2019/02/01 | 383 | 396 | 382 | 390 | 37,600 |
2019/01/31 | 370 | 385 | 370 | 384 | 51,600 |
2019/01/30 | 390 | 390 | 363 | 373 | 101,200 |
2019/01/29 | 391 | 392 | 369 | 391 | 94,300 |
2019/01/28 | 404 | 404 | 393 | 395 | 51,200 |
2019/01/25 | 396 | 405 | 391 | 399 | 104,500 |
2019/01/24 | 397 | 400 | 385 | 392 | 67,700 |
2019/01/23 | 381 | 414 | 381 | 390 | 159,900 |
2019/01/22 | 395 | 396 | 375 | 389 | 170,300 |
2019/01/21 | 360 | 404 | 360 | 393 | 410,300 |
2019/01/18 | 355 | 362 | 354 | 356 | 55,100 |
2019/01/17 | 363 | 365 | 355 | 357 | 61,300 |
2019/01/16 | 344 | 361 | 342 | 361 | 101,100 |
2019/01/15 | 336 | 345 | 333 | 343 | 53,900 |
2019/01/11 | 331 | 342 | 331 | 336 | 59,300 |
2019/01/10 | 340 | 342 | 326 | 335 | 77,000 |
2019/01/09 | 343 | 350 | 340 | 341 | 125,400 |
2019/01/08 | 347 | 356 | 346 | 349 | 91,100 |
2019/01/07 | 343 | 354 | 340 | 348 | 76,700 |
2019/01/04 | 331 | 331 | 321 | 327 | 61,200 |