伊藤忠テクノソリューションズ(4739)の株価時系列情報
伊藤忠テクノソリューションズ(4739)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 |
|---|---|---|---|---|---|
| 2023/11/30 | 4,315 | 4,325 | 4,315 | 4,315 | 857,500 |
| 2023/11/29 | 4,315 | 4,320 | 4,315 | 4,315 | 116,300 |
| 2023/11/28 | 4,320 | 4,320 | 4,315 | 4,320 | 228,300 |
| 2023/11/27 | 4,315 | 4,320 | 4,315 | 4,320 | 68,500 |
| 2023/11/24 | 4,315 | 4,320 | 4,315 | 4,315 | 125,200 |
| 2023/11/22 | 4,315 | 4,320 | 4,315 | 4,315 | 168,600 |
| 2023/11/21 | 4,320 | 4,320 | 4,315 | 4,315 | 167,000 |
| 2023/11/20 | 4,315 | 4,320 | 4,315 | 4,315 | 179,800 |
| 2023/11/17 | 4,316 | 4,318 | 4,315 | 4,315 | 2,198,700 |
| 2023/11/16 | 4,318 | 4,321 | 4,315 | 4,315 | 800,600 |
| 2023/11/15 | 4,320 | 4,322 | 4,317 | 4,321 | 684,700 |
| 2023/11/14 | 4,322 | 4,324 | 4,319 | 4,322 | 258,900 |
| 2023/11/13 | 4,323 | 4,324 | 4,320 | 4,321 | 151,800 |
| 2023/11/10 | 4,321 | 4,324 | 4,320 | 4,320 | 142,500 |
| 2023/11/09 | 4,321 | 4,321 | 4,318 | 4,319 | 254,500 |
| 2023/11/08 | 4,324 | 4,324 | 4,317 | 4,318 | 843,800 |
| 2023/11/07 | 4,324 | 4,324 | 4,322 | 4,324 | 382,400 |
| 2023/11/06 | 4,324 | 4,324 | 4,322 | 4,324 | 404,700 |
| 2023/11/02 | 4,323 | 4,325 | 4,321 | 4,322 | 567,900 |
| 2023/11/01 | 4,324 | 4,324 | 4,322 | 4,322 | 378,500 |
| 2023/10/31 | 4,322 | 4,324 | 4,322 | 4,323 | 312,700 |
| 2023/10/30 | 4,323 | 4,323 | 4,321 | 4,321 | 334,100 |
| 2023/10/27 | 4,323 | 4,324 | 4,322 | 4,323 | 736,600 |
| 2023/10/26 | 4,321 | 4,323 | 4,321 | 4,323 | 446,000 |
| 2023/10/25 | 4,321 | 4,324 | 4,321 | 4,322 | 644,500 |
| 2023/10/24 | 4,321 | 4,323 | 4,318 | 4,322 | 909,700 |
| 2023/10/23 | 4,319 | 4,321 | 4,318 | 4,319 | 319,500 |
| 2023/10/20 | 4,319 | 4,321 | 4,317 | 4,321 | 279,400 |
| 2023/10/19 | 4,318 | 4,322 | 4,317 | 4,317 | 344,300 |
| 2023/10/18 | 4,318 | 4,320 | 4,316 | 4,317 | 266,300 |
| 2023/10/17 | 4,323 | 4,324 | 4,315 | 4,316 | 1,732,300 |
| 2023/10/16 | 4,321 | 4,324 | 4,320 | 4,321 | 480,400 |
| 2023/10/13 | 4,318 | 4,322 | 4,318 | 4,321 | 716,000 |
| 2023/10/12 | 4,319 | 4,322 | 4,318 | 4,321 | 900,600 |
| 2023/10/11 | 4,319 | 4,321 | 4,315 | 4,316 | 494,400 |
| 2023/10/10 | 4,320 | 4,323 | 4,316 | 4,317 | 570,800 |
| 2023/10/06 | 4,319 | 4,322 | 4,317 | 4,317 | 365,100 |
| 2023/10/05 | 4,317 | 4,320 | 4,314 | 4,320 | 721,600 |
| 2023/10/04 | 4,317 | 4,319 | 4,313 | 4,314 | 620,600 |
| 2023/10/03 | 4,316 | 4,321 | 4,315 | 4,316 | 592,500 |
| 2023/10/02 | 4,315 | 4,321 | 4,314 | 4,315 | 495,600 |
| 2023/09/29 | 4,314 | 4,317 | 4,313 | 4,313 | 699,100 |
| 2023/09/28 | 4,316 | 4,324 | 4,312 | 4,312 | 2,777,200 |
| 2023/09/27 | 4,317 | 4,323 | 4,314 | 4,314 | 700,100 |
| 2023/09/26 | 4,320 | 4,322 | 4,314 | 4,314 | 767,800 |
| 2023/09/25 | 4,318 | 4,324 | 4,316 | 4,322 | 485,400 |
| 2023/09/22 | 4,315 | 4,320 | 4,313 | 4,314 | 665,800 |
| 2023/09/21 | 4,311 | 4,323 | 4,310 | 4,323 | 2,034,600 |
| 2023/09/20 | 4,316 | 4,321 | 4,309 | 4,309 | 4,797,900 |
| 2023/09/19 | 4,322 | 4,324 | 4,317 | 4,318 | 1,011,700 |
| 2023/09/15 | 4,323 | 4,325 | 4,319 | 4,325 | 848,100 |
| 2023/09/14 | 4,319 | 4,325 | 4,317 | 4,321 | 627,100 |
| 2023/09/13 | 4,320 | 4,325 | 4,316 | 4,316 | 689,500 |
| 2023/09/12 | 4,322 | 4,325 | 4,320 | 4,322 | 436,100 |
| 2023/09/11 | 4,323 | 4,325 | 4,319 | 4,320 | 517,900 |
| 2023/09/08 | 4,321 | 4,325 | 4,318 | 4,324 | 1,187,100 |
| 2023/09/07 | 4,324 | 4,325 | 4,321 | 4,322 | 623,200 |
| 2023/09/06 | 4,322 | 4,325 | 4,320 | 4,325 | 687,400 |
| 2023/09/05 | 4,322 | 4,323 | 4,320 | 4,321 | 529,900 |
| 2023/09/04 | 4,322 | 4,324 | 4,320 | 4,322 | 577,500 |
| 2023/09/01 | 4,324 | 4,324 | 4,319 | 4,321 | 804,300 |
| 2023/08/31 | 4,320 | 4,325 | 4,319 | 4,325 | 1,112,300 |
| 2023/08/30 | 4,320 | 4,321 | 4,318 | 4,319 | 607,500 |
| 2023/08/29 | 4,319 | 4,320 | 4,318 | 4,319 | 650,700 |
| 2023/08/28 | 4,319 | 4,321 | 4,318 | 4,318 | 874,700 |
| 2023/08/25 | 4,318 | 4,320 | 4,318 | 4,318 | 989,500 |
| 2023/08/24 | 4,322 | 4,325 | 4,318 | 4,319 | 955,200 |
| 2023/08/23 | 4,325 | 4,325 | 4,318 | 4,318 | 973,200 |
| 2023/08/22 | 4,322 | 4,325 | 4,320 | 4,325 | 715,000 |
| 2023/08/21 | 4,318 | 4,324 | 4,317 | 4,319 | 1,088,000 |
| 2023/08/18 | 4,320 | 4,320 | 4,317 | 4,317 | 1,125,300 |
| 2023/08/17 | 4,319 | 4,323 | 4,318 | 4,319 | 949,400 |
| 2023/08/16 | 4,318 | 4,320 | 4,317 | 4,318 | 1,092,500 |
| 2023/08/15 | 4,322 | 4,322 | 4,317 | 4,317 | 1,914,600 |
| 2023/08/14 | 4,325 | 4,329 | 4,318 | 4,324 | 1,613,600 |
| 2023/08/10 | 4,325 | 4,331 | 4,323 | 4,325 | 2,484,400 |
| 2023/08/09 | 4,330 | 4,335 | 4,325 | 4,325 | 1,379,500 |
| 2023/08/08 | 4,330 | 4,340 | 4,329 | 4,329 | 2,112,000 |
| 2023/08/07 | 4,335 | 4,340 | 4,326 | 4,332 | 2,540,100 |
| 2023/08/04 | 4,330 | 4,342 | 4,328 | 4,340 | 3,113,700 |
| 2023/08/03 | 4,328 | 4,354 | 4,328 | 4,349 | 6,712,600 |
| 2023/08/02 | 3,658 | 3,960 | 3,650 | 3,921 | 3,567,600 |
| 2023/08/01 | 3,579 | 3,644 | 3,577 | 3,644 | 541,500 |
| 2023/07/31 | 3,570 | 3,605 | 3,562 | 3,602 | 634,300 |
| 2023/07/28 | 3,514 | 3,538 | 3,460 | 3,509 | 596,100 |
| 2023/07/27 | 3,547 | 3,565 | 3,528 | 3,565 | 283,300 |
| 2023/07/26 | 3,505 | 3,579 | 3,500 | 3,575 | 378,600 |
| 2023/07/25 | 3,501 | 3,520 | 3,482 | 3,503 | 282,900 |
| 2023/07/24 | 3,550 | 3,553 | 3,501 | 3,507 | 242,100 |
| 2023/07/21 | 3,509 | 3,543 | 3,499 | 3,525 | 422,300 |
| 2023/07/20 | 3,588 | 3,607 | 3,548 | 3,557 | 296,000 |
| 2023/07/19 | 3,589 | 3,624 | 3,582 | 3,595 | 377,900 |
| 2023/07/18 | 3,540 | 3,577 | 3,525 | 3,555 | 290,400 |
| 2023/07/14 | 3,555 | 3,564 | 3,518 | 3,548 | 208,600 |
| 2023/07/13 | 3,500 | 3,553 | 3,488 | 3,550 | 205,300 |
| 2023/07/12 | 3,510 | 3,527 | 3,465 | 3,500 | 214,100 |
| 2023/07/11 | 3,525 | 3,536 | 3,507 | 3,519 | 270,100 |
| 2023/07/10 | 3,523 | 3,531 | 3,493 | 3,498 | 343,600 |
| 2023/07/07 | 3,526 | 3,564 | 3,520 | 3,529 | 242,100 |
| 2023/07/06 | 3,575 | 3,592 | 3,550 | 3,559 | 386,200 |
| 2023/07/05 | 3,597 | 3,614 | 3,566 | 3,597 | 298,900 |
| 2023/07/04 | 3,612 | 3,637 | 3,600 | 3,617 | 331,000 |
| 2023/07/03 | 3,661 | 3,666 | 3,625 | 3,635 | 418,700 |
| 2023/06/30 | 3,588 | 3,645 | 3,570 | 3,636 | 554,900 |
| 2023/06/29 | 3,618 | 3,633 | 3,599 | 3,607 | 355,200 |
| 2023/06/28 | 3,528 | 3,590 | 3,528 | 3,589 | 353,300 |
| 2023/06/27 | 3,518 | 3,535 | 3,503 | 3,514 | 256,100 |
| 2023/06/26 | 3,569 | 3,569 | 3,519 | 3,542 | 230,200 |
| 2023/06/23 | 3,638 | 3,647 | 3,568 | 3,576 | 284,200 |
| 2023/06/22 | 3,619 | 3,668 | 3,615 | 3,625 | 364,300 |
| 2023/06/21 | 3,621 | 3,662 | 3,595 | 3,635 | 625,600 |
| 2023/06/20 | 3,598 | 3,598 | 3,533 | 3,579 | 596,300 |
| 2023/06/19 | 3,674 | 3,674 | 3,621 | 3,631 | 493,400 |
| 2023/06/16 | 3,616 | 3,677 | 3,590 | 3,670 | 597,900 |
| 2023/06/15 | 3,684 | 3,692 | 3,643 | 3,647 | 500,300 |
| 2023/06/14 | 3,720 | 3,721 | 3,680 | 3,697 | 307,300 |
| 2023/06/13 | 3,694 | 3,716 | 3,673 | 3,690 | 370,700 |
| 2023/06/12 | 3,660 | 3,692 | 3,654 | 3,668 | 342,500 |
| 2023/06/09 | 3,614 | 3,651 | 3,597 | 3,628 | 586,200 |
| 2023/06/08 | 3,649 | 3,660 | 3,605 | 3,617 | 346,800 |
| 2023/06/07 | 3,730 | 3,730 | 3,623 | 3,639 | 826,800 |
| 2023/06/06 | 3,711 | 3,728 | 3,687 | 3,727 | 342,600 |
| 2023/06/05 | 3,760 | 3,760 | 3,707 | 3,742 | 478,600 |
| 2023/06/02 | 3,660 | 3,725 | 3,660 | 3,725 | 423,000 |
| 2023/06/01 | 3,635 | 3,690 | 3,605 | 3,680 | 608,200 |
| 2023/05/31 | 3,590 | 3,630 | 3,570 | 3,630 | 1,694,800 |
| 2023/05/30 | 3,585 | 3,620 | 3,565 | 3,615 | 355,400 |
| 2023/05/29 | 3,600 | 3,610 | 3,565 | 3,585 | 340,200 |
| 2023/05/26 | 3,565 | 3,600 | 3,540 | 3,580 | 364,500 |
| 2023/05/25 | 3,600 | 3,600 | 3,535 | 3,535 | 404,000 |
| 2023/05/24 | 3,630 | 3,670 | 3,605 | 3,635 | 340,400 |
| 2023/05/23 | 3,600 | 3,640 | 3,575 | 3,640 | 518,800 |
| 2023/05/22 | 3,600 | 3,605 | 3,565 | 3,590 | 267,500 |
| 2023/05/19 | 3,585 | 3,610 | 3,570 | 3,590 | 328,900 |
| 2023/05/18 | 3,550 | 3,625 | 3,545 | 3,580 | 521,400 |
| 2023/05/17 | 3,570 | 3,570 | 3,505 | 3,520 | 357,900 |
| 2023/05/16 | 3,540 | 3,570 | 3,510 | 3,560 | 437,500 |
| 2023/05/15 | 3,540 | 3,540 | 3,495 | 3,520 | 312,300 |
| 2023/05/12 | 3,520 | 3,545 | 3,495 | 3,530 | 365,000 |
| 2023/05/11 | 3,495 | 3,520 | 3,480 | 3,490 | 270,000 |
| 2023/05/10 | 3,560 | 3,575 | 3,470 | 3,485 | 471,700 |
| 2023/05/09 | 3,500 | 3,575 | 3,500 | 3,560 | 526,200 |
| 2023/05/08 | 3,530 | 3,535 | 3,475 | 3,495 | 377,400 |
| 2023/05/02 | 3,465 | 3,485 | 3,425 | 3,480 | 563,400 |
| 2023/05/01 | 3,555 | 3,595 | 3,420 | 3,455 | 1,075,300 |
| 2023/04/28 | 3,305 | 3,625 | 3,280 | 3,515 | 1,739,500 |
| 2023/04/27 | 3,265 | 3,295 | 3,250 | 3,295 | 311,100 |
| 2023/04/26 | 3,305 | 3,320 | 3,265 | 3,270 | 457,800 |
| 2023/04/25 | 3,340 | 3,380 | 3,330 | 3,345 | 225,700 |
| 2023/04/24 | 3,330 | 3,355 | 3,325 | 3,330 | 240,300 |
| 2023/04/21 | 3,325 | 3,340 | 3,300 | 3,315 | 236,600 |
| 2023/04/20 | 3,300 | 3,330 | 3,290 | 3,315 | 202,000 |
| 2023/04/19 | 3,320 | 3,335 | 3,305 | 3,315 | 273,000 |
| 2023/04/18 | 3,325 | 3,345 | 3,310 | 3,345 | 312,500 |
| 2023/04/17 | 3,360 | 3,360 | 3,295 | 3,305 | 239,200 |
| 2023/04/14 | 3,330 | 3,360 | 3,315 | 3,355 | 374,300 |
| 2023/04/13 | 3,315 | 3,345 | 3,300 | 3,330 | 275,000 |
| 2023/04/12 | 3,365 | 3,370 | 3,320 | 3,325 | 292,400 |
| 2023/04/11 | 3,290 | 3,325 | 3,285 | 3,310 | 298,900 |
| 2023/04/10 | 3,265 | 3,280 | 3,240 | 3,280 | 209,400 |
| 2023/04/07 | 3,250 | 3,270 | 3,240 | 3,260 | 189,400 |
| 2023/04/06 | 3,240 | 3,270 | 3,215 | 3,255 | 335,800 |
| 2023/04/05 | 3,315 | 3,315 | 3,230 | 3,255 | 382,600 |
| 2023/04/04 | 3,330 | 3,330 | 3,290 | 3,315 | 271,900 |
| 2023/04/03 | 3,310 | 3,340 | 3,300 | 3,330 | 346,100 |
| 2023/03/31 | 3,255 | 3,275 | 3,225 | 3,255 | 362,300 |
| 2023/03/30 | 3,245 | 3,270 | 3,225 | 3,260 | 305,300 |
| 2023/03/29 | 3,225 | 3,310 | 3,210 | 3,310 | 430,000 |
| 2023/03/28 | 3,260 | 3,270 | 3,225 | 3,245 | 263,700 |
| 2023/03/27 | 3,240 | 3,270 | 3,235 | 3,245 | 295,200 |
| 2023/03/24 | 3,220 | 3,230 | 3,180 | 3,220 | 304,300 |
| 2023/03/23 | 3,200 | 3,250 | 3,190 | 3,230 | 259,100 |
| 2023/03/22 | 3,250 | 3,270 | 3,225 | 3,230 | 330,500 |
| 2023/03/20 | 3,210 | 3,245 | 3,180 | 3,190 | 382,600 |
| 2023/03/17 | 3,145 | 3,240 | 3,145 | 3,235 | 481,900 |
| 2023/03/16 | 3,105 | 3,150 | 3,095 | 3,135 | 350,800 |
| 2023/03/15 | 3,150 | 3,155 | 3,115 | 3,135 | 462,700 |
| 2023/03/14 | 3,130 | 3,155 | 3,120 | 3,130 | 452,900 |
| 2023/03/13 | 3,155 | 3,165 | 3,110 | 3,160 | 276,300 |
| 2023/03/10 | 3,150 | 3,185 | 3,150 | 3,175 | 370,000 |
| 2023/03/09 | 3,160 | 3,195 | 3,155 | 3,180 | 277,300 |
| 2023/03/08 | 3,090 | 3,160 | 3,075 | 3,150 | 345,100 |
| 2023/03/07 | 3,055 | 3,095 | 3,050 | 3,095 | 217,100 |
| 2023/03/06 | 3,060 | 3,070 | 3,030 | 3,045 | 304,400 |
| 2023/03/03 | 3,050 | 3,070 | 3,020 | 3,055 | 341,100 |
| 2023/03/02 | 2,990 | 3,040 | 2,990 | 3,035 | 382,300 |
| 2023/03/01 | 3,015 | 3,040 | 3,010 | 3,035 | 258,200 |
| 2023/02/28 | 3,020 | 3,035 | 3,010 | 3,030 | 589,500 |
| 2023/02/27 | 3,035 | 3,050 | 3,020 | 3,025 | 222,000 |
| 2023/02/24 | 3,040 | 3,070 | 3,035 | 3,070 | 188,600 |
| 2023/02/22 | 3,055 | 3,060 | 3,030 | 3,050 | 250,400 |
| 2023/02/21 | 3,065 | 3,090 | 3,045 | 3,055 | 242,500 |
| 2023/02/20 | 3,085 | 3,085 | 3,055 | 3,060 | 173,500 |
| 2023/02/17 | 3,060 | 3,085 | 3,055 | 3,060 | 285,800 |
| 2023/02/16 | 3,110 | 3,120 | 3,070 | 3,090 | 311,200 |
| 2023/02/15 | 3,030 | 3,110 | 3,030 | 3,100 | 554,400 |
| 2023/02/14 | 3,190 | 3,200 | 3,150 | 3,170 | 242,600 |
| 2023/02/13 | 3,150 | 3,165 | 3,110 | 3,130 | 241,900 |
| 2023/02/10 | 3,140 | 3,185 | 3,135 | 3,185 | 312,900 |
| 2023/02/09 | 3,170 | 3,170 | 3,125 | 3,160 | 232,700 |