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

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
2020/12/30 478 526 478 512 1,224,500
2020/12/29 461 486 458 478 540,800
2020/12/28 465 467 451 459 921,800
2020/12/25 481 485 470 472 324,400
2020/12/24 475 489 470 481 367,100
2020/12/23 481 486 471 479 383,900
2020/12/22 497 498 468 473 748,300
2020/12/21 512 523 487 492 661,000
2020/12/18 481 540 481 515 1,518,300
2020/12/17 481 513 481 490 2,678,000
2020/12/16 598 605 581 581 542,100
2020/12/15 609 617 600 601 406,700
2020/12/14 613 622 607 608 330,200
2020/12/11 619 638 611 618 417,200
2020/12/10 605 618 603 609 322,400
2020/12/09 623 629 607 612 359,100
2020/12/08 608 635 603 628 320,000
2020/12/07 628 635 603 609 438,600
2020/12/04 648 650 605 626 1,056,500
2020/12/03 705 708 650 655 863,000
2020/12/02 695 702 685 697 392,900
2020/12/01 691 702 680 680 554,300
2020/11/30 706 711 676 681 692,400
2020/11/27 671 713 670 704 1,196,900
2020/11/26 645 673 644 665 511,000
2020/11/25 667 669 636 643 602,300
2020/11/24 634 667 631 657 686,300
2020/11/20 636 647 630 635 260,200
2020/11/19 635 643 621 636 468,200
2020/11/18 636 653 621 629 680,700
2020/11/17 602 661 595 626 2,422,300
2020/11/16 710 734 704 726 1,126,500
2020/11/13 698 698 680 695 451,500
2020/11/12 709 723 694 702 538,100
2020/11/11 690 711 675 699 593,000
2020/11/10 739 739 688 698 780,900
2020/11/09 690 730 686 714 656,200
2020/11/06 730 733 701 701 593,100
2020/11/05 724 739 710 723 828,900
2020/11/04 687 717 684 713 783,300
2020/11/02 681 693 660 674 616,700
2020/10/30 710 715 662 671 1,094,100
2020/10/29 700 718 696 707 779,900
2020/10/28 726 740 706 713 711,500
2020/10/27 701 744 691 726 1,414,700
2020/10/26 777 779 717 722 1,245,500
2020/10/23 831 833 702 787 3,154,200
2020/10/22 837 874 830 833 1,785,800
2020/10/21 837 848 833 837 691,900
2020/10/20 860 863 837 846 1,001,100
2020/10/19 875 884 856 865 1,315,500
2020/10/16 832 886 829 853 2,637,100
2020/10/15 864 866 833 835 1,101,000
2020/10/14 821 873 816 862 2,710,300
2020/10/13 830 854 815 816 1,562,400
2020/10/12 885 889 816 835 2,895,800
2020/10/09 880 922 867 891 5,395,700
2020/10/08 847 859 832 856 2,447,600
2020/10/07 786 840 784 840 3,307,300
2020/10/06 755 791 738 790 2,305,400
2020/10/05 767 776 736 752 1,870,300
2020/10/02 820 822 722 753 3,215,700
2020/09/30 808 827 788 795 1,959,200
2020/09/29 799 868 798 823 3,593,600
2020/09/28 880 910 794 810 6,139,300
2020/09/25 1,021 1,060 894 912 14,786,700
2020/09/24 890 1,044 880 1,006 21,723,900
2020/09/23 841 950 827 915 12,773,300
2020/09/18 824 838 800 813 3,931,800
2020/09/17 785 824 774 813 7,678,200
2020/09/16 725 776 692 774 6,614,400
2020/09/15 718 754 686 705 4,904,800
2020/09/14 727 840 727 743 11,792,900
2020/09/11 690 729 679 714 3,827,600
2020/09/10 686 717 662 682 6,878,200
2020/09/09 604 695 599 679 10,292,600
2020/09/08 673 674 586 606 7,082,100
2020/09/07 620 630 595 630 2,697,200
2020/09/04 530 543 530 530 462,100
2020/09/03 560 560 540 554 352,600
2020/09/02 572 578 545 552 1,079,500
2020/09/01 529 612 526 571 4,021,300
2020/08/31 502 529 501 517 545,700
2020/08/28 514 534 487 492 687,200
2020/08/27 516 529 509 518 253,400
2020/08/26 505 535 504 523 444,700
2020/08/25 502 507 498 500 333,100
2020/08/24 513 514 497 504 252,900
2020/08/21 508 515 504 510 317,500
2020/08/20 525 529 505 511 577,800
2020/08/19 541 546 529 534 437,900
2020/08/18 528 570 520 533 2,288,900
2020/08/17 538 538 538 538 86,000
2020/08/14 634 655 626 638 1,571,400
2020/08/13 601 616 597 615 389,500
2020/08/12 632 632 600 604 543,800
2020/08/11 633 642 627 632 568,800
2020/08/07 632 643 614 622 442,900
2020/08/06 631 648 613 623 837,500
2020/08/05 598 642 592 638 1,049,800
2020/08/04 586 594 569 588 491,100
2020/08/03 560 591 556 586 612,500
2020/07/31 588 590 544 556 572,600
2020/07/30 573 602 569 591 340,100
2020/07/29 564 585 561 575 349,900
2020/07/28 590 598 565 567 424,400
2020/07/27 591 607 583 590 554,900
2020/07/22 585 629 570 608 702,000
2020/07/21 595 608 575 590 619,800
2020/07/20 570 584 554 575 652,200
2020/07/17 618 625 565 580 1,282,400
2020/07/16 625 649 609 614 815,100
2020/07/15 662 668 613 623 1,357,300
2020/07/14 665 678 645 659 957,800
2020/07/13 715 740 667 675 5,109,300
2020/07/10 662 677 636 640 1,025,600
2020/07/09 728 732 651 656 2,812,700
2020/07/08 655 708 645 704 1,752,100
2020/07/07 658 675 627 645 1,535,100
2020/07/06 630 689 617 648 2,596,500
2020/07/03 625 665 606 616 1,528,600
2020/07/02 708 708 600 616 1,997,400
2020/07/01 712 739 681 688 1,886,200
2020/06/30 707 745 660 693 2,365,200
2020/06/29 729 763 682 687 2,805,000
2020/06/26 813 830 737 744 4,420,200
2020/06/25 815 864 761 787 5,729,400
2020/06/24 874 949 807 830 15,606,200
2020/06/23 682 799 667 799 5,901,200
2020/06/22 720 748 690 699 5,965,400
2020/06/19 625 665 608 665 8,267,700
2020/06/18 546 647 530 565 8,161,300
2020/06/17 467 551 464 551 1,756,800
2020/06/16 473 482 461 471 518,700
2020/06/15 500 507 457 457 633,900
2020/06/12 490 504 469 497 686,000
2020/06/11 530 546 512 515 543,300
2020/06/10 558 574 537 539 909,100
2020/06/09 549 562 517 554 1,084,900
2020/06/08 555 578 532 538 2,355,400
2020/06/05 476 499 462 499 714,900
2020/06/04 469 481 456 456 562,800
2020/06/03 498 498 473 479 322,500
2020/06/02 500 508 483 494 485,900
2020/06/01 459 515 455 500 1,291,800
2020/05/29 444 446 435 442 228,400
2020/05/28 450 495 439 451 789,800
2020/05/27 440 454 428 453 240,200
2020/05/26 465 465 432 441 329,900
2020/05/25 468 472 448 460 374,400
2020/05/22 490 495 466 469 365,000
2020/05/21 514 518 475 477 738,800
2020/05/20 475 506 466 499 1,242,000
2020/05/19 480 482 452 460 656,800
2020/05/18 407 458 400 447 492,100
2020/05/15 410 410 393 408 124,600
2020/05/14 425 431 400 407 350,400
2020/05/13 437 438 422 427 144,100
2020/05/12 440 447 437 443 185,100
2020/05/11 448 452 440 443 193,300
2020/05/08 458 461 444 450 173,700
2020/05/07 450 468 445 454 330,300
2020/05/01 440 451 430 441 227,900
2020/04/30 448 454 434 438 156,500
2020/04/28 438 447 426 444 170,900
2020/04/27 444 456 432 437 249,900
2020/04/24 465 470 427 438 353,400
2020/04/23 420 465 419 451 721,400
2020/04/22 408 420 385 406 546,900
2020/04/21 489 514 416 421 1,158,000
2020/04/20 446 472 432 465 783,900
2020/04/17 420 443 416 430 463,100
2020/04/16 403 413 397 412 199,200
2020/04/15 415 415 403 407 181,000
2020/04/14 418 418 404 411 200,100
2020/04/13 404 422 396 414 402,500
2020/04/10 401 425 388 398 719,900
2020/04/09 365 385 361 382 280,900
2020/04/08 354 363 334 357 170,300
2020/04/07 345 365 337 347 318,200
2020/04/06 317 337 311 331 170,400
2020/04/03 340 345 313 316 189,300
2020/04/02 335 337 321 333 124,800
2020/04/01 330 345 318 319 228,800
2020/03/31 327 348 325 330 246,000
2020/03/30 314 324 308 321 151,300
2020/03/27 321 331 318 322 132,400
2020/03/26 335 335 315 315 239,300
2020/03/25 350 354 333 343 281,500
2020/03/24 312 333 310 329 289,200
2020/03/23 293 307 292 307 200,100
2020/03/19 313 319 290 299 298,500
2020/03/18 310 331 304 310 347,400
2020/03/17 274 311 272 299 464,200
2020/03/16 306 322 289 290 363,300
2020/03/13 310 314 280 290 515,900
2020/03/12 337 370 336 340 520,700
2020/03/11 361 408 345 345 730,600
2020/03/10 320 358 296 350 552,000
2020/03/09 360 363 327 330 511,000
2020/03/06 385 403 375 380 322,300
2020/03/05 396 400 383 386 167,400
2020/03/04 377 395 376 388 204,700
2020/03/03 418 418 382 385 313,000
2020/03/02 361 417 361 404 406,200
2020/02/28 375 396 363 369 638,900
2020/02/27 428 429 404 407 354,000
2020/02/26 440 445 415 432 474,000
2020/02/25 450 470 441 448 558,500
2020/02/21 451 476 446 473 527,200
2020/02/20 465 473 450 456 379,100
2020/02/19 527 534 471 472 950,900
2020/02/18 477 536 476 525 1,378,000
2020/02/17 438 483 435 462 438,200
2020/02/14 495 497 466 466 268,000
2020/02/13 507 511 496 502 219,100
2020/02/12 483 507 483 506 213,600
2020/02/10 480 492 474 484 88,700
2020/02/07 489 496 480 483 123,300
2020/02/06 492 497 484 494 119,300
2020/02/05 496 502 486 496 230,400
2020/02/04 480 492 470 488 146,300
2020/02/03 452 482 452 480 247,800
2020/01/31 473 490 473 480 229,800
2020/01/30 485 496 451 473 623,100
2020/01/29 518 520 496 496 271,500
2020/01/28 502 529 501 516 292,900
2020/01/27 508 524 486 512 273,500
2020/01/24 526 532 512 518 322,700
2020/01/23 540 544 516 530 461,200
2020/01/22 550 570 533 536 732,200
2020/01/21 528 555 518 550 478,400
2020/01/20 514 539 514 533 436,800
2020/01/17 520 520 501 514 575,200
2020/01/16 552 558 515 528 636,900
2020/01/15 555 560 541 555 346,500
2020/01/14 555 568 539 545 796,300
2020/01/10 571 575 537 542 868,800
2020/01/09 595 597 551 561 1,009,600
2020/01/08 575 586 552 582 1,119,100
2020/01/07 595 603 563 581 1,544,200
2020/01/06 564 604 556 596 2,195,000

このページの先頭へ