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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 339 | 339 | 328 | 328 | 40,400 |
2023/09/29 | 336 | 339 | 333 | 337 | 27,000 |
2023/09/28 | 339 | 339 | 333 | 336 | 27,500 |
2023/09/27 | 330 | 339 | 330 | 339 | 40,900 |
2023/09/26 | 335 | 337 | 332 | 332 | 38,400 |
2023/09/25 | 337 | 339 | 331 | 339 | 32,800 |
2023/09/22 | 322 | 334 | 321 | 333 | 43,500 |
2023/09/21 | 334 | 334 | 325 | 325 | 77,100 |
2023/09/20 | 338 | 340 | 332 | 336 | 53,500 |
2023/09/19 | 344 | 345 | 339 | 340 | 90,300 |
2023/09/15 | 360 | 360 | 345 | 349 | 107,400 |
2023/09/14 | 352 | 355 | 350 | 355 | 44,900 |
2023/09/13 | 347 | 357 | 344 | 357 | 81,600 |
2023/09/12 | 348 | 349 | 342 | 343 | 51,500 |
2023/09/11 | 358 | 358 | 346 | 348 | 86,900 |
2023/09/08 | 369 | 370 | 351 | 355 | 109,000 |
2023/09/07 | 375 | 375 | 357 | 361 | 174,900 |
2023/09/06 | 365 | 378 | 353 | 371 | 617,200 |
2023/09/05 | 345 | 345 | 337 | 343 | 77,600 |
2023/09/04 | 346 | 350 | 343 | 345 | 78,300 |
2023/09/01 | 339 | 359 | 339 | 345 | 428,700 |
2023/08/31 | 334 | 337 | 333 | 334 | 42,600 |
2023/08/30 | 333 | 335 | 329 | 333 | 49,300 |
2023/08/29 | 325 | 331 | 324 | 328 | 47,800 |
2023/08/28 | 326 | 328 | 324 | 324 | 45,000 |
2023/08/25 | 320 | 328 | 317 | 324 | 57,900 |
2023/08/24 | 325 | 327 | 321 | 323 | 51,500 |
2023/08/23 | 313 | 325 | 312 | 322 | 84,300 |
2023/08/22 | 330 | 330 | 313 | 313 | 114,900 |
2023/08/21 | 305 | 318 | 305 | 317 | 229,600 |
2023/08/18 | 313 | 318 | 308 | 311 | 300,200 |
2023/08/17 | 360 | 360 | 311 | 318 | 765,300 |
2023/08/16 | 370 | 371 | 361 | 362 | 161,800 |
2023/08/15 | 371 | 380 | 367 | 378 | 199,400 |
2023/08/14 | 370 | 371 | 367 | 367 | 57,300 |
2023/08/10 | 370 | 373 | 368 | 368 | 26,700 |
2023/08/09 | 368 | 372 | 368 | 370 | 23,400 |
2023/08/08 | 370 | 371 | 368 | 368 | 26,800 |
2023/08/07 | 369 | 372 | 367 | 370 | 23,800 |
2023/08/04 | 366 | 371 | 366 | 369 | 28,500 |
2023/08/03 | 372 | 373 | 366 | 366 | 71,500 |
2023/08/02 | 375 | 376 | 373 | 375 | 37,000 |
2023/08/01 | 377 | 378 | 375 | 375 | 26,000 |
2023/07/31 | 380 | 380 | 375 | 375 | 42,000 |
2023/07/28 | 374 | 378 | 372 | 378 | 64,400 |
2023/07/27 | 374 | 375 | 372 | 373 | 25,700 |
2023/07/26 | 374 | 375 | 371 | 374 | 49,900 |
2023/07/25 | 373 | 373 | 370 | 371 | 32,400 |
2023/07/24 | 373 | 374 | 371 | 372 | 24,700 |
2023/07/21 | 372 | 373 | 370 | 373 | 46,100 |
2023/07/20 | 373 | 375 | 372 | 374 | 24,600 |
2023/07/19 | 372 | 375 | 371 | 375 | 40,500 |
2023/07/18 | 372 | 373 | 370 | 372 | 44,600 |
2023/07/14 | 376 | 376 | 371 | 375 | 35,400 |
2023/07/13 | 374 | 375 | 371 | 374 | 47,300 |
2023/07/12 | 376 | 376 | 371 | 374 | 51,000 |
2023/07/11 | 375 | 376 | 371 | 374 | 62,500 |
2023/07/10 | 370 | 375 | 368 | 373 | 83,300 |
2023/07/07 | 370 | 372 | 365 | 370 | 123,400 |
2023/07/06 | 379 | 380 | 371 | 374 | 168,800 |
2023/07/05 | 382 | 382 | 377 | 381 | 61,000 |
2023/07/04 | 381 | 383 | 376 | 382 | 93,000 |
2023/07/03 | 384 | 387 | 379 | 380 | 118,000 |
2023/06/30 | 388 | 388 | 382 | 384 | 88,200 |
2023/06/29 | 386 | 389 | 385 | 388 | 56,400 |
2023/06/28 | 390 | 393 | 384 | 385 | 94,200 |
2023/06/27 | 391 | 394 | 384 | 385 | 160,400 |
2023/06/26 | 400 | 401 | 391 | 391 | 86,000 |
2023/06/23 | 404 | 408 | 397 | 402 | 105,900 |
2023/06/22 | 414 | 414 | 400 | 401 | 164,700 |
2023/06/21 | 406 | 414 | 402 | 414 | 243,300 |
2023/06/20 | 391 | 405 | 388 | 403 | 170,600 |
2023/06/19 | 388 | 393 | 384 | 389 | 131,000 |
2023/06/16 | 388 | 392 | 387 | 392 | 39,500 |
2023/06/15 | 389 | 390 | 386 | 386 | 43,900 |
2023/06/14 | 389 | 391 | 385 | 386 | 91,600 |
2023/06/13 | 389 | 395 | 387 | 388 | 106,800 |
2023/06/12 | 384 | 388 | 384 | 388 | 39,100 |
2023/06/09 | 391 | 391 | 384 | 384 | 70,500 |
2023/06/08 | 390 | 390 | 383 | 386 | 65,200 |
2023/06/07 | 393 | 393 | 385 | 388 | 65,000 |
2023/06/06 | 390 | 394 | 386 | 392 | 60,100 |
2023/06/05 | 383 | 390 | 380 | 390 | 94,300 |
2023/06/02 | 377 | 381 | 373 | 380 | 110,700 |
2023/06/01 | 389 | 389 | 377 | 381 | 145,000 |
2023/05/31 | 392 | 394 | 388 | 390 | 41,300 |
2023/05/30 | 389 | 394 | 387 | 393 | 33,300 |
2023/05/29 | 394 | 399 | 389 | 389 | 79,100 |
2023/05/26 | 398 | 405 | 390 | 392 | 143,800 |
2023/05/25 | 397 | 397 | 391 | 396 | 89,400 |
2023/05/24 | 401 | 402 | 394 | 394 | 172,000 |
2023/05/23 | 410 | 414 | 400 | 400 | 127,000 |
2023/05/22 | 406 | 410 | 401 | 407 | 100,300 |
2023/05/19 | 407 | 415 | 405 | 408 | 184,700 |
2023/05/18 | 413 | 415 | 404 | 408 | 151,000 |
2023/05/17 | 402 | 413 | 394 | 413 | 283,300 |
2023/05/16 | 420 | 422 | 401 | 403 | 787,800 |
2023/05/15 | 389 | 391 | 384 | 390 | 152,100 |
2023/05/12 | 388 | 389 | 383 | 386 | 57,600 |
2023/05/11 | 384 | 387 | 384 | 387 | 49,300 |
2023/05/10 | 386 | 388 | 382 | 384 | 58,000 |
2023/05/09 | 378 | 387 | 378 | 381 | 53,900 |
2023/05/08 | 378 | 384 | 378 | 379 | 36,200 |
2023/05/02 | 378 | 379 | 374 | 378 | 42,700 |
2023/05/01 | 382 | 384 | 377 | 378 | 57,300 |
2023/04/28 | 378 | 383 | 376 | 383 | 99,300 |
2023/04/27 | 374 | 381 | 374 | 375 | 27,800 |
2023/04/26 | 376 | 379 | 373 | 378 | 36,500 |
2023/04/25 | 379 | 381 | 376 | 379 | 38,900 |
2023/04/24 | 379 | 382 | 376 | 376 | 43,300 |
2023/04/21 | 380 | 382 | 375 | 375 | 44,600 |
2023/04/20 | 379 | 388 | 378 | 381 | 58,600 |
2023/04/19 | 380 | 383 | 379 | 381 | 46,700 |
2023/04/18 | 377 | 382 | 376 | 378 | 41,300 |
2023/04/17 | 379 | 381 | 376 | 376 | 42,400 |
2023/04/14 | 375 | 382 | 375 | 381 | 41,000 |
2023/04/13 | 372 | 378 | 372 | 375 | 64,700 |
2023/04/12 | 376 | 379 | 374 | 376 | 53,300 |
2023/04/11 | 378 | 381 | 375 | 377 | 35,400 |
2023/04/10 | 379 | 380 | 375 | 378 | 43,500 |
2023/04/07 | 381 | 381 | 372 | 375 | 77,700 |
2023/04/06 | 384 | 384 | 377 | 381 | 57,000 |
2023/04/05 | 392 | 394 | 384 | 384 | 73,800 |
2023/04/04 | 395 | 396 | 392 | 393 | 33,100 |
2023/04/03 | 396 | 403 | 395 | 398 | 106,300 |
2023/03/31 | 391 | 394 | 391 | 393 | 32,800 |
2023/03/30 | 397 | 398 | 391 | 391 | 60,300 |
2023/03/29 | 391 | 398 | 391 | 397 | 53,900 |
2023/03/28 | 395 | 395 | 389 | 390 | 26,300 |
2023/03/27 | 391 | 397 | 391 | 395 | 54,000 |
2023/03/24 | 394 | 395 | 389 | 395 | 64,100 |
2023/03/23 | 375 | 392 | 372 | 389 | 84,700 |
2023/03/22 | 374 | 386 | 374 | 380 | 135,300 |
2023/03/20 | 379 | 382 | 367 | 370 | 177,600 |
2023/03/17 | 383 | 383 | 377 | 383 | 58,700 |
2023/03/16 | 376 | 380 | 368 | 379 | 110,700 |
2023/03/15 | 389 | 389 | 380 | 383 | 73,600 |
2023/03/14 | 395 | 396 | 382 | 383 | 134,200 |
2023/03/13 | 404 | 404 | 390 | 398 | 122,700 |
2023/03/10 | 402 | 418 | 395 | 408 | 366,900 |
2023/03/09 | 400 | 403 | 396 | 401 | 61,500 |
2023/03/08 | 399 | 402 | 398 | 402 | 38,800 |
2023/03/07 | 397 | 401 | 395 | 400 | 57,400 |
2023/03/06 | 393 | 401 | 393 | 398 | 86,000 |
2023/03/03 | 395 | 398 | 391 | 393 | 66,800 |
2023/03/02 | 394 | 396 | 389 | 391 | 82,900 |
2023/03/01 | 401 | 401 | 391 | 397 | 75,300 |
2023/02/28 | 395 | 403 | 395 | 398 | 62,500 |
2023/02/27 | 395 | 401 | 393 | 397 | 85,200 |
2023/02/24 | 407 | 407 | 395 | 400 | 122,800 |
2023/02/22 | 407 | 412 | 402 | 407 | 149,700 |
2023/02/21 | 415 | 436 | 405 | 414 | 929,100 |
2023/02/20 | 409 | 412 | 403 | 409 | 94,000 |
2023/02/17 | 392 | 414 | 391 | 405 | 436,500 |
2023/02/16 | 380 | 392 | 380 | 392 | 112,700 |
2023/02/15 | 383 | 387 | 380 | 380 | 73,800 |
2023/02/14 | 389 | 390 | 383 | 384 | 63,500 |
2023/02/13 | 391 | 391 | 383 | 388 | 53,400 |
2023/02/10 | 399 | 399 | 392 | 392 | 39,200 |
2023/02/09 | 395 | 401 | 395 | 399 | 39,900 |
2023/02/08 | 394 | 403 | 393 | 401 | 112,100 |
2023/02/07 | 389 | 395 | 389 | 394 | 63,100 |
2023/02/06 | 387 | 390 | 384 | 389 | 36,800 |
2023/02/03 | 387 | 389 | 385 | 385 | 39,200 |
2023/02/02 | 389 | 391 | 385 | 387 | 38,900 |
2023/02/01 | 389 | 392 | 385 | 387 | 64,600 |
2023/01/31 | 385 | 388 | 382 | 388 | 33,500 |
2023/01/30 | 383 | 388 | 383 | 383 | 40,700 |
2023/01/27 | 387 | 393 | 382 | 383 | 127,600 |
2023/01/26 | 392 | 394 | 390 | 390 | 61,300 |
2023/01/25 | 391 | 396 | 381 | 390 | 172,900 |
2023/01/24 | 387 | 391 | 385 | 387 | 72,000 |
2023/01/23 | 390 | 393 | 385 | 387 | 80,700 |
2023/01/20 | 381 | 388 | 378 | 388 | 67,100 |
2023/01/19 | 381 | 385 | 376 | 381 | 82,900 |
2023/01/18 | 374 | 383 | 372 | 382 | 114,200 |
2023/01/17 | 368 | 377 | 367 | 372 | 59,500 |
2023/01/16 | 365 | 371 | 365 | 369 | 45,800 |
2023/01/13 | 372 | 379 | 371 | 371 | 60,800 |
2023/01/12 | 381 | 385 | 372 | 373 | 231,100 |
2023/01/11 | 376 | 383 | 375 | 381 | 76,700 |
2023/01/10 | 362 | 378 | 362 | 375 | 119,600 |
2023/01/06 | 364 | 369 | 358 | 364 | 86,400 |
2023/01/05 | 371 | 375 | 360 | 363 | 162,800 |
2023/01/04 | 376 | 380 | 368 | 369 | 101,200 |