アイティフォー(4743)の株価時系列情報
アイティフォー(4743)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,400 | 1,409 | 1,379 | 1,379 | 36,400 |
| 2024/11/07 | 1,389 | 1,403 | 1,372 | 1,377 | 40,200 |
| 2024/11/06 | 1,377 | 1,399 | 1,358 | 1,391 | 52,500 |
| 2024/11/05 | 1,378 | 1,380 | 1,355 | 1,370 | 33,000 |
| 2024/11/01 | 1,367 | 1,383 | 1,349 | 1,376 | 40,400 |
| 2024/10/31 | 1,370 | 1,374 | 1,344 | 1,367 | 36,500 |
| 2024/10/30 | 1,362 | 1,384 | 1,349 | 1,375 | 227,500 |
| 2024/10/29 | 1,376 | 1,378 | 1,361 | 1,367 | 39,300 |
| 2024/10/28 | 1,355 | 1,389 | 1,355 | 1,384 | 29,900 |
| 2024/10/25 | 1,350 | 1,362 | 1,345 | 1,349 | 61,400 |
| 2024/10/24 | 1,313 | 1,339 | 1,312 | 1,334 | 70,100 |
| 2024/10/23 | 1,317 | 1,329 | 1,310 | 1,324 | 54,600 |
| 2024/10/22 | 1,344 | 1,344 | 1,311 | 1,317 | 72,600 |
| 2024/10/21 | 1,360 | 1,360 | 1,340 | 1,344 | 31,900 |
| 2024/10/18 | 1,385 | 1,385 | 1,360 | 1,360 | 20,800 |
| 2024/10/17 | 1,410 | 1,410 | 1,380 | 1,380 | 25,800 |
| 2024/10/16 | 1,394 | 1,407 | 1,388 | 1,392 | 38,100 |
| 2024/10/15 | 1,387 | 1,404 | 1,381 | 1,396 | 55,200 |
| 2024/10/11 | 1,384 | 1,386 | 1,374 | 1,383 | 44,200 |
| 2024/10/10 | 1,400 | 1,400 | 1,369 | 1,377 | 24,900 |
| 2024/10/09 | 1,394 | 1,406 | 1,388 | 1,400 | 39,100 |
| 2024/10/08 | 1,389 | 1,394 | 1,381 | 1,387 | 48,300 |
| 2024/10/07 | 1,410 | 1,420 | 1,395 | 1,409 | 45,500 |
| 2024/10/04 | 1,371 | 1,401 | 1,371 | 1,392 | 43,800 |
| 2024/10/03 | 1,383 | 1,394 | 1,366 | 1,371 | 24,700 |
| 2024/10/02 | 1,364 | 1,367 | 1,341 | 1,353 | 45,600 |
| 2024/10/01 | 1,377 | 1,396 | 1,365 | 1,378 | 20,900 |
| 2024/09/30 | 1,368 | 1,398 | 1,368 | 1,376 | 95,400 |
| 2024/09/27 | 1,403 | 1,406 | 1,388 | 1,398 | 69,700 |
| 2024/09/26 | 1,403 | 1,405 | 1,383 | 1,405 | 73,100 |
| 2024/09/25 | 1,399 | 1,403 | 1,392 | 1,394 | 29,500 |
| 2024/09/24 | 1,389 | 1,407 | 1,379 | 1,395 | 101,200 |
| 2024/09/20 | 1,390 | 1,394 | 1,371 | 1,374 | 52,100 |
| 2024/09/19 | 1,404 | 1,404 | 1,379 | 1,384 | 48,800 |
| 2024/09/18 | 1,390 | 1,394 | 1,363 | 1,379 | 52,700 |
| 2024/09/17 | 1,365 | 1,379 | 1,345 | 1,374 | 49,800 |
| 2024/09/13 | 1,348 | 1,350 | 1,337 | 1,345 | 43,600 |
| 2024/09/12 | 1,333 | 1,349 | 1,323 | 1,347 | 41,200 |
| 2024/09/11 | 1,318 | 1,345 | 1,296 | 1,304 | 85,200 |
| 2024/09/10 | 1,319 | 1,338 | 1,318 | 1,330 | 34,300 |
| 2024/09/09 | 1,303 | 1,320 | 1,296 | 1,320 | 38,200 |
| 2024/09/06 | 1,329 | 1,338 | 1,305 | 1,317 | 38,600 |
| 2024/09/05 | 1,303 | 1,347 | 1,301 | 1,311 | 45,300 |
| 2024/09/04 | 1,326 | 1,343 | 1,310 | 1,314 | 65,300 |
| 2024/09/03 | 1,346 | 1,370 | 1,345 | 1,360 | 62,200 |
| 2024/09/02 | 1,346 | 1,357 | 1,327 | 1,348 | 30,500 |
| 2024/08/30 | 1,325 | 1,345 | 1,324 | 1,337 | 34,600 |
| 2024/08/29 | 1,338 | 1,338 | 1,321 | 1,330 | 42,200 |
| 2024/08/28 | 1,340 | 1,353 | 1,335 | 1,348 | 20,000 |
| 2024/08/27 | 1,332 | 1,368 | 1,332 | 1,355 | 28,900 |
| 2024/08/26 | 1,340 | 1,345 | 1,320 | 1,336 | 23,800 |
| 2024/08/23 | 1,344 | 1,345 | 1,327 | 1,338 | 34,100 |
| 2024/08/22 | 1,356 | 1,356 | 1,338 | 1,351 | 27,900 |
| 2024/08/21 | 1,349 | 1,359 | 1,323 | 1,356 | 49,800 |
| 2024/08/20 | 1,336 | 1,365 | 1,325 | 1,354 | 61,600 |
| 2024/08/19 | 1,340 | 1,360 | 1,322 | 1,335 | 72,400 |
| 2024/08/16 | 1,336 | 1,365 | 1,317 | 1,365 | 71,500 |
| 2024/08/15 | 1,350 | 1,350 | 1,311 | 1,323 | 65,900 |
| 2024/08/14 | 1,321 | 1,332 | 1,310 | 1,331 | 64,100 |
| 2024/08/13 | 1,325 | 1,328 | 1,293 | 1,319 | 111,600 |
| 2024/08/09 | 1,369 | 1,390 | 1,293 | 1,322 | 121,800 |
| 2024/08/08 | 1,389 | 1,415 | 1,324 | 1,339 | 168,000 |
| 2024/08/07 | 1,336 | 1,390 | 1,322 | 1,370 | 81,500 |
| 2024/08/06 | 1,399 | 1,414 | 1,329 | 1,359 | 133,000 |
| 2024/08/05 | 1,307 | 1,345 | 1,150 | 1,165 | 173,200 |
| 2024/08/02 | 1,436 | 1,440 | 1,392 | 1,397 | 100,400 |
| 2024/08/01 | 1,510 | 1,523 | 1,486 | 1,486 | 72,700 |
| 2024/07/31 | 1,470 | 1,510 | 1,460 | 1,510 | 48,700 |
| 2024/07/30 | 1,488 | 1,514 | 1,488 | 1,494 | 51,700 |
| 2024/07/29 | 1,476 | 1,489 | 1,460 | 1,488 | 69,600 |
| 2024/07/26 | 1,479 | 1,492 | 1,453 | 1,464 | 52,700 |
| 2024/07/25 | 1,476 | 1,490 | 1,465 | 1,483 | 97,600 |
| 2024/07/24 | 1,506 | 1,513 | 1,490 | 1,493 | 41,500 |
| 2024/07/23 | 1,489 | 1,511 | 1,489 | 1,508 | 38,200 |
| 2024/07/22 | 1,511 | 1,512 | 1,478 | 1,480 | 43,700 |
| 2024/07/19 | 1,505 | 1,527 | 1,503 | 1,524 | 41,300 |
| 2024/07/18 | 1,500 | 1,519 | 1,494 | 1,498 | 23,700 |
| 2024/07/17 | 1,525 | 1,529 | 1,503 | 1,512 | 27,500 |
| 2024/07/16 | 1,500 | 1,520 | 1,500 | 1,520 | 65,900 |
| 2024/07/12 | 1,502 | 1,529 | 1,496 | 1,501 | 55,500 |
| 2024/07/11 | 1,515 | 1,515 | 1,490 | 1,493 | 64,100 |
| 2024/07/10 | 1,531 | 1,548 | 1,499 | 1,502 | 65,700 |
| 2024/07/09 | 1,510 | 1,545 | 1,509 | 1,539 | 78,100 |
| 2024/07/08 | 1,515 | 1,515 | 1,495 | 1,511 | 57,000 |
| 2024/07/05 | 1,500 | 1,517 | 1,498 | 1,503 | 38,300 |
| 2024/07/04 | 1,518 | 1,532 | 1,500 | 1,500 | 52,700 |
| 2024/07/03 | 1,505 | 1,534 | 1,505 | 1,514 | 87,100 |
| 2024/07/02 | 1,458 | 1,510 | 1,458 | 1,504 | 92,300 |
| 2024/07/01 | 1,463 | 1,473 | 1,449 | 1,452 | 79,900 |
| 2024/06/28 | 1,463 | 1,463 | 1,431 | 1,439 | 65,900 |
| 2024/06/27 | 1,443 | 1,470 | 1,430 | 1,453 | 112,600 |
| 2024/06/26 | 1,427 | 1,452 | 1,410 | 1,450 | 130,300 |
| 2024/06/25 | 1,400 | 1,427 | 1,396 | 1,413 | 155,400 |
| 2024/06/24 | 1,401 | 1,401 | 1,379 | 1,385 | 78,700 |
| 2024/06/21 | 1,415 | 1,420 | 1,383 | 1,383 | 77,800 |
| 2024/06/20 | 1,400 | 1,415 | 1,382 | 1,415 | 131,800 |
| 2024/06/19 | 1,400 | 1,417 | 1,396 | 1,400 | 74,300 |
| 2024/06/18 | 1,403 | 1,425 | 1,394 | 1,405 | 124,700 |
| 2024/06/17 | 1,380 | 1,403 | 1,377 | 1,400 | 77,600 |
| 2024/06/14 | 1,400 | 1,420 | 1,393 | 1,400 | 129,700 |
| 2024/06/13 | 1,418 | 1,419 | 1,403 | 1,403 | 35,300 |
| 2024/06/12 | 1,416 | 1,420 | 1,402 | 1,415 | 34,400 |
| 2024/06/11 | 1,412 | 1,423 | 1,404 | 1,415 | 35,900 |
| 2024/06/10 | 1,405 | 1,422 | 1,397 | 1,405 | 63,500 |
| 2024/06/07 | 1,382 | 1,410 | 1,382 | 1,408 | 62,600 |
| 2024/06/06 | 1,391 | 1,400 | 1,383 | 1,392 | 65,200 |
| 2024/06/05 | 1,388 | 1,404 | 1,377 | 1,379 | 61,800 |
| 2024/06/04 | 1,385 | 1,415 | 1,380 | 1,399 | 96,600 |
| 2024/06/03 | 1,395 | 1,395 | 1,362 | 1,390 | 69,300 |
| 2024/05/31 | 1,370 | 1,390 | 1,366 | 1,387 | 92,000 |
| 2024/05/30 | 1,301 | 1,364 | 1,300 | 1,361 | 125,200 |
| 2024/05/29 | 1,311 | 1,321 | 1,302 | 1,302 | 29,800 |
| 2024/05/28 | 1,323 | 1,338 | 1,308 | 1,308 | 50,000 |
| 2024/05/27 | 1,306 | 1,322 | 1,305 | 1,320 | 31,000 |
| 2024/05/24 | 1,266 | 1,307 | 1,266 | 1,301 | 46,100 |
| 2024/05/23 | 1,285 | 1,285 | 1,271 | 1,285 | 27,700 |
| 2024/05/22 | 1,291 | 1,294 | 1,280 | 1,280 | 32,400 |
| 2024/05/21 | 1,303 | 1,313 | 1,295 | 1,295 | 41,900 |
| 2024/05/20 | 1,300 | 1,319 | 1,298 | 1,304 | 66,300 |
| 2024/05/17 | 1,300 | 1,307 | 1,291 | 1,295 | 39,900 |
| 2024/05/16 | 1,285 | 1,308 | 1,270 | 1,303 | 84,200 |
| 2024/05/15 | 1,289 | 1,289 | 1,270 | 1,278 | 51,600 |
| 2024/05/14 | 1,301 | 1,304 | 1,267 | 1,276 | 117,300 |
| 2024/05/13 | 1,286 | 1,323 | 1,286 | 1,320 | 174,400 |
| 2024/05/10 | 1,351 | 1,352 | 1,265 | 1,269 | 297,600 |
| 2024/05/09 | 1,396 | 1,410 | 1,384 | 1,398 | 82,700 |
| 2024/05/08 | 1,390 | 1,404 | 1,387 | 1,396 | 38,100 |
| 2024/05/07 | 1,369 | 1,394 | 1,369 | 1,394 | 39,600 |
| 2024/05/02 | 1,364 | 1,373 | 1,353 | 1,367 | 22,300 |
| 2024/05/01 | 1,368 | 1,368 | 1,349 | 1,364 | 30,500 |
| 2024/04/30 | 1,356 | 1,373 | 1,351 | 1,367 | 61,800 |
| 2024/04/26 | 1,350 | 1,357 | 1,331 | 1,350 | 41,200 |
| 2024/04/25 | 1,379 | 1,379 | 1,351 | 1,354 | 42,600 |
| 2024/04/24 | 1,361 | 1,386 | 1,353 | 1,381 | 49,600 |
| 2024/04/23 | 1,373 | 1,381 | 1,357 | 1,361 | 18,000 |
| 2024/04/22 | 1,359 | 1,378 | 1,359 | 1,371 | 37,500 |
| 2024/04/19 | 1,364 | 1,367 | 1,316 | 1,348 | 102,200 |
| 2024/04/18 | 1,333 | 1,380 | 1,333 | 1,372 | 65,900 |
| 2024/04/17 | 1,363 | 1,363 | 1,334 | 1,340 | 36,600 |
| 2024/04/16 | 1,388 | 1,389 | 1,358 | 1,363 | 57,000 |
| 2024/04/15 | 1,428 | 1,428 | 1,394 | 1,395 | 42,900 |
| 2024/04/12 | 1,420 | 1,449 | 1,416 | 1,439 | 74,800 |
| 2024/04/11 | 1,402 | 1,413 | 1,398 | 1,410 | 23,200 |
| 2024/04/10 | 1,393 | 1,423 | 1,393 | 1,423 | 50,100 |
| 2024/04/09 | 1,403 | 1,409 | 1,390 | 1,400 | 40,600 |
| 2024/04/08 | 1,401 | 1,413 | 1,387 | 1,405 | 45,200 |
| 2024/04/05 | 1,377 | 1,402 | 1,360 | 1,400 | 71,200 |
| 2024/04/04 | 1,428 | 1,435 | 1,395 | 1,399 | 105,000 |
| 2024/04/03 | 1,388 | 1,420 | 1,372 | 1,409 | 107,100 |
| 2024/04/02 | 1,379 | 1,425 | 1,379 | 1,400 | 133,700 |
| 2024/04/01 | 1,369 | 1,383 | 1,354 | 1,376 | 75,200 |
| 2024/03/29 | 1,340 | 1,362 | 1,338 | 1,361 | 51,000 |
| 2024/03/28 | 1,352 | 1,354 | 1,335 | 1,348 | 77,300 |
| 2024/03/27 | 1,375 | 1,391 | 1,371 | 1,384 | 97,300 |
| 2024/03/26 | 1,345 | 1,376 | 1,345 | 1,366 | 76,700 |
| 2024/03/25 | 1,361 | 1,364 | 1,335 | 1,351 | 88,200 |
| 2024/03/22 | 1,354 | 1,355 | 1,341 | 1,355 | 74,900 |
| 2024/03/21 | 1,360 | 1,375 | 1,337 | 1,344 | 80,600 |
| 2024/03/19 | 1,330 | 1,338 | 1,313 | 1,336 | 88,500 |
| 2024/03/18 | 1,357 | 1,358 | 1,330 | 1,330 | 64,200 |
| 2024/03/15 | 1,355 | 1,358 | 1,343 | 1,353 | 80,300 |
| 2024/03/14 | 1,369 | 1,369 | 1,350 | 1,362 | 58,600 |
| 2024/03/13 | 1,411 | 1,411 | 1,354 | 1,365 | 70,000 |
| 2024/03/12 | 1,375 | 1,400 | 1,368 | 1,400 | 69,800 |
| 2024/03/11 | 1,381 | 1,407 | 1,377 | 1,393 | 101,600 |
| 2024/03/08 | 1,362 | 1,420 | 1,362 | 1,396 | 134,900 |
| 2024/03/07 | 1,397 | 1,418 | 1,372 | 1,382 | 101,900 |
| 2024/03/06 | 1,367 | 1,384 | 1,357 | 1,376 | 87,700 |
| 2024/03/05 | 1,377 | 1,392 | 1,356 | 1,383 | 54,700 |
| 2024/03/04 | 1,420 | 1,420 | 1,383 | 1,384 | 79,500 |
| 2024/03/01 | 1,422 | 1,425 | 1,398 | 1,416 | 76,300 |
| 2024/02/29 | 1,421 | 1,434 | 1,415 | 1,421 | 49,900 |
| 2024/02/28 | 1,444 | 1,460 | 1,433 | 1,433 | 76,700 |
| 2024/02/27 | 1,417 | 1,448 | 1,417 | 1,439 | 113,700 |
| 2024/02/26 | 1,404 | 1,424 | 1,391 | 1,417 | 81,200 |
| 2024/02/22 | 1,390 | 1,419 | 1,386 | 1,391 | 73,600 |
| 2024/02/21 | 1,407 | 1,414 | 1,372 | 1,377 | 90,300 |
| 2024/02/20 | 1,396 | 1,406 | 1,387 | 1,398 | 74,600 |
| 2024/02/19 | 1,357 | 1,397 | 1,350 | 1,395 | 139,800 |
| 2024/02/16 | 1,326 | 1,334 | 1,308 | 1,327 | 91,600 |
| 2024/02/15 | 1,321 | 1,338 | 1,308 | 1,326 | 118,100 |
| 2024/02/14 | 1,298 | 1,364 | 1,298 | 1,325 | 308,700 |
| 2024/02/13 | 1,229 | 1,254 | 1,221 | 1,254 | 180,600 |
| 2024/02/09 | 1,212 | 1,232 | 1,206 | 1,208 | 85,300 |
| 2024/02/08 | 1,205 | 1,217 | 1,192 | 1,211 | 84,400 |
| 2024/02/07 | 1,201 | 1,212 | 1,201 | 1,209 | 40,100 |
| 2024/02/06 | 1,218 | 1,218 | 1,201 | 1,201 | 49,400 |
| 2024/02/05 | 1,217 | 1,222 | 1,210 | 1,219 | 35,000 |
| 2024/02/02 | 1,209 | 1,220 | 1,205 | 1,211 | 34,500 |
| 2024/02/01 | 1,216 | 1,221 | 1,206 | 1,209 | 36,100 |
| 2024/01/31 | 1,209 | 1,220 | 1,198 | 1,220 | 41,200 |
| 2024/01/30 | 1,218 | 1,233 | 1,216 | 1,218 | 43,800 |
| 2024/01/29 | 1,210 | 1,223 | 1,207 | 1,218 | 34,400 |
| 2024/01/26 | 1,219 | 1,223 | 1,205 | 1,211 | 67,400 |
| 2024/01/25 | 1,211 | 1,229 | 1,211 | 1,225 | 55,900 |
| 2024/01/24 | 1,216 | 1,219 | 1,203 | 1,215 | 44,600 |
| 2024/01/23 | 1,219 | 1,228 | 1,211 | 1,216 | 60,200 |
| 2024/01/22 | 1,202 | 1,218 | 1,202 | 1,209 | 52,600 |
| 2024/01/19 | 1,179 | 1,194 | 1,175 | 1,194 | 58,000 |
| 2024/01/18 | 1,180 | 1,192 | 1,171 | 1,178 | 47,100 |
| 2024/01/17 | 1,200 | 1,200 | 1,180 | 1,180 | 48,700 |
| 2024/01/16 | 1,213 | 1,215 | 1,187 | 1,187 | 48,300 |
| 2024/01/15 | 1,211 | 1,223 | 1,209 | 1,217 | 57,600 |
| 2024/01/12 | 1,231 | 1,238 | 1,211 | 1,218 | 77,900 |
| 2024/01/11 | 1,210 | 1,218 | 1,201 | 1,218 | 146,200 |
| 2024/01/10 | 1,185 | 1,204 | 1,177 | 1,200 | 140,100 |
| 2024/01/09 | 1,183 | 1,195 | 1,176 | 1,180 | 142,400 |
| 2024/01/05 | 1,199 | 1,203 | 1,173 | 1,177 | 77,500 |
| 2024/01/04 | 1,196 | 1,199 | 1,185 | 1,192 | 75,300 |