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
2022/12/30 370 382 370 381 116,000
2022/12/29 363 371 362 370 80,500
2022/12/28 369 369 361 363 118,100
2022/12/27 369 372 363 369 208,800
2022/12/26 370 373 360 364 201,400
2022/12/23 373 373 366 370 137,200
2022/12/22 382 388 371 376 160,900
2022/12/21 378 384 372 384 180,500
2022/12/20 393 394 375 380 274,200
2022/12/19 408 408 393 399 233,000
2022/12/16 412 418 409 410 130,400
2022/12/15 411 416 408 413 98,300
2022/12/14 407 415 407 411 70,500
2022/12/13 406 415 406 408 79,800
2022/12/12 406 409 405 409 62,700
2022/12/09 409 411 407 409 84,400
2022/12/08 404 409 398 406 117,700
2022/12/07 408 409 401 409 92,200
2022/12/06 413 418 408 408 160,600
2022/12/05 418 420 409 412 206,200
2022/12/02 416 424 415 422 94,600
2022/12/01 418 423 416 417 144,200
2022/11/30 424 427 413 418 116,100
2022/11/29 415 424 415 423 142,600
2022/11/28 417 424 414 417 170,400
2022/11/25 422 431 415 415 254,600
2022/11/24 418 429 418 426 220,000
2022/11/22 420 422 416 416 91,700
2022/11/21 414 420 410 418 97,800
2022/11/18 413 419 410 414 99,700
2022/11/17 404 416 403 414 227,000
2022/11/16 404 410 400 404 109,100
2022/11/15 397 406 392 405 160,700
2022/11/14 407 410 400 405 142,900
2022/11/11 405 408 396 407 161,800
2022/11/10 398 403 395 400 53,200
2022/11/09 402 405 397 399 52,800
2022/11/08 396 402 396 401 52,800
2022/11/07 393 397 384 397 85,200
2022/11/04 395 395 388 392 154,700
2022/11/02 406 406 396 399 131,300
2022/11/01 407 412 405 405 76,200
2022/10/31 408 410 401 410 132,100
2022/10/28 407 410 404 407 84,600
2022/10/27 408 413 403 412 71,700
2022/10/26 412 420 406 406 133,500
2022/10/25 408 415 404 412 131,100
2022/10/24 411 413 403 404 219,100
2022/10/21 419 424 410 411 224,600
2022/10/20 421 435 417 422 453,100
2022/10/19 423 428 412 419 286,100
2022/10/18 418 437 413 417 494,800
2022/10/17 430 440 413 418 678,500
2022/10/14 441 465 427 437 2,215,300
2022/10/13 423 491 413 446 6,265,600
2022/10/12 417 423 396 419 1,196,500
2022/10/11 385 403 378 397 763,500
2022/10/07 381 385 379 379 75,500
2022/10/06 383 390 379 384 59,500
2022/10/05 385 390 383 383 57,900
2022/10/04 379 387 379 386 109,700
2022/10/03 373 378 366 378 121,000
2022/09/30 377 381 373 378 79,400
2022/09/29 380 392 380 380 118,700
2022/09/28 387 391 370 376 274,200
2022/09/27 390 395 385 387 86,000
2022/09/26 397 400 386 389 219,000
2022/09/22 400 407 395 403 106,400
2022/09/21 410 411 400 402 133,700
2022/09/20 414 414 403 414 142,300
2022/09/16 418 418 410 417 107,900
2022/09/15 421 427 418 419 75,300
2022/09/14 410 421 410 417 139,700
2022/09/13 424 427 419 425 133,600
2022/09/12 423 429 418 426 168,000
2022/09/09 415 427 414 418 292,900
2022/09/08 418 420 409 417 217,400
2022/09/07 429 429 409 413 306,700
2022/09/06 416 432 413 428 433,500
2022/09/05 398 423 398 420 931,200
2022/09/02 403 405 392 395 400,700
2022/09/01 410 410 400 405 341,300
2022/08/31 420 439 401 408 1,691,600
2022/08/30 430 431 408 415 677,800
2022/08/29 439 454 428 432 1,165,800
2022/08/26 497 505 478 479 400,200
2022/08/25 479 496 479 491 261,000
2022/08/24 467 477 465 476 95,600
2022/08/23 455 472 455 467 86,100
2022/08/22 465 465 456 461 97,100
2022/08/19 461 471 458 459 129,300
2022/08/18 455 462 446 461 227,700
2022/08/17 444 460 437 453 395,100
2022/08/16 445 454 431 440 1,007,300
2022/08/15 467 483 460 477 552,100
2022/08/12 463 470 462 469 65,700
2022/08/10 470 470 453 458 155,200
2022/08/09 475 475 468 470 44,300
2022/08/08 479 479 463 468 117,900
2022/08/05 477 485 474 482 93,500
2022/08/04 480 485 479 484 42,600
2022/08/03 481 484 473 475 79,600
2022/08/02 485 486 477 477 63,200
2022/08/01 477 485 471 485 67,400
2022/07/29 478 482 473 477 62,400
2022/07/28 488 490 477 481 89,800
2022/07/27 491 492 483 484 110,400
2022/07/26 497 497 490 493 65,000
2022/07/25 491 497 487 497 120,500
2022/07/22 495 502 490 499 105,800
2022/07/21 480 495 480 493 129,400
2022/07/20 475 486 475 478 109,700
2022/07/19 471 475 467 474 71,300
2022/07/15 476 478 466 475 96,200
2022/07/14 470 477 460 475 115,600
2022/07/13 495 496 469 469 470,300
2022/07/12 512 515 496 499 148,700
2022/07/11 519 530 511 514 173,700
2022/07/08 506 516 499 514 175,900
2022/07/07 519 523 504 505 92,100
2022/07/06 514 527 506 515 144,100
2022/07/05 508 526 508 510 209,300
2022/07/04 544 545 503 509 228,400
2022/07/01 550 588 526 537 600,200
2022/06/30 532 553 527 547 329,600
2022/06/29 522 527 514 524 151,800
2022/06/28 501 537 500 530 345,900
2022/06/27 513 523 500 506 220,500
2022/06/24 517 520 501 516 143,700
2022/06/23 492 525 491 516 296,800
2022/06/22 518 524 489 491 211,300
2022/06/21 498 514 494 512 178,200
2022/06/20 504 504 489 494 154,000
2022/06/17 474 486 472 484 179,500
2022/06/16 522 523 487 487 260,100
2022/06/15 527 545 505 509 243,300
2022/06/14 510 519 498 519 247,000
2022/06/13 523 540 521 525 220,300
2022/06/10 537 544 523 539 254,200
2022/06/09 518 547 513 545 543,000
2022/06/08 499 516 498 513 199,800
2022/06/07 502 504 491 495 190,700
2022/06/06 507 513 495 500 294,900
2022/06/03 501 520 493 517 562,400
2022/06/02 491 497 483 495 112,300
2022/06/01 487 490 481 488 109,300
2022/05/31 498 505 484 492 255,700
2022/05/30 494 518 487 506 608,600
2022/05/27 474 475 461 474 117,200
2022/05/26 480 484 462 468 195,600
2022/05/25 507 508 477 479 339,200
2022/05/24 483 504 467 498 437,800
2022/05/23 455 475 455 475 265,100
2022/05/20 440 455 433 455 148,500
2022/05/19 432 460 432 436 297,400
2022/05/18 414 459 411 448 668,000
2022/05/17 386 419 386 406 1,236,600
2022/05/16 482 484 453 466 486,400
2022/05/13 446 465 439 462 242,300
2022/05/12 466 468 439 439 289,100
2022/05/11 450 485 450 477 266,500
2022/05/10 449 450 435 448 167,400
2022/05/09 447 455 444 450 102,400
2022/05/06 444 461 432 454 206,600
2022/05/02 455 460 445 450 112,700
2022/04/28 456 466 443 463 230,600
2022/04/27 447 453 440 450 188,100
2022/04/26 446 459 441 457 135,000
2022/04/25 440 459 439 442 251,500
2022/04/22 443 447 430 439 129,000
2022/04/21 445 450 432 442 184,900
2022/04/20 459 461 444 450 170,200
2022/04/19 472 475 456 460 116,900
2022/04/18 473 482 464 465 207,200
2022/04/15 466 494 455 480 410,300
2022/04/14 475 478 465 473 84,200
2022/04/13 463 479 463 476 88,700
2022/04/12 462 475 460 468 86,900
2022/04/11 492 493 467 467 237,600
2022/04/08 473 495 472 493 441,400
2022/04/07 484 487 463 467 489,900
2022/04/06 509 520 491 492 681,600
2022/04/05 528 534 510 511 547,500
2022/04/04 573 575 516 521 807,000
2022/04/01 625 629 577 580 567,300
2022/03/31 621 661 621 625 769,900
2022/03/30 613 633 611 628 520,000
2022/03/29 645 651 611 613 568,800
2022/03/28 613 644 608 639 681,500
2022/03/25 620 625 592 618 752,100
2022/03/24 587 628 580 625 1,324,600
2022/03/23 534 594 532 590 1,088,800
2022/03/22 512 556 506 540 1,585,000
2022/03/18 500 517 495 502 424,700
2022/03/17 489 506 480 500 665,000
2022/03/16 487 490 469 475 308,800
2022/03/15 493 493 456 484 479,000
2022/03/14 460 499 453 490 714,300
2022/03/11 434 465 428 465 819,100
2022/03/10 419 435 419 427 125,900
2022/03/09 402 420 402 416 110,600
2022/03/08 403 420 401 401 146,400
2022/03/07 445 445 411 419 239,400
2022/03/04 424 440 410 437 316,700
2022/03/03 433 436 426 426 235,600
2022/03/02 400 434 395 427 771,900
2022/03/01 380 406 375 405 502,700
2022/02/28 358 375 356 374 143,000
2022/02/25 350 369 350 366 209,300
2022/02/24 350 359 340 350 172,500
2022/02/22 346 359 346 358 105,900
2022/02/21 355 360 346 358 130,600
2022/02/18 354 363 349 363 135,700
2022/02/17 360 363 352 352 98,300
2022/02/16 352 360 352 359 136,700
2022/02/15 362 362 341 346 265,300
2022/02/14 353 377 349 370 376,300
2022/02/10 352 357 340 348 220,000
2022/02/09 343 350 339 350 100,600
2022/02/08 346 351 340 340 136,000
2022/02/07 355 355 345 347 67,000
2022/02/04 349 357 341 356 184,700
2022/02/03 363 365 353 355 98,100
2022/02/02 364 371 363 366 141,700
2022/02/01 356 372 356 365 119,000
2022/01/31 348 364 348 360 159,400
2022/01/28 353 356 336 344 259,800
2022/01/27 373 380 348 349 294,300
2022/01/26 360 373 360 371 98,800
2022/01/25 378 378 358 359 183,100
2022/01/24 367 375 361 371 147,700
2022/01/21 358 369 358 368 201,600
2022/01/20 359 377 359 376 119,600
2022/01/19 375 379 363 363 213,600
2022/01/18 375 387 374 383 118,300
2022/01/17 384 388 378 378 84,400
2022/01/14 384 387 381 387 79,600
2022/01/13 396 396 389 392 81,200
2022/01/12 380 398 379 397 228,000
2022/01/11 370 382 368 380 149,400
2022/01/07 370 378 367 372 177,600
2022/01/06 380 383 370 371 274,300
2022/01/05 395 396 386 388 100,600
2022/01/04 399 403 394 398 84,600

このページの先頭へ