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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,507 | 1,535 | 1,498 | 1,529 | 60,900 |
| 2025/06/12 | 1,515 | 1,530 | 1,507 | 1,520 | 31,800 |
| 2025/06/11 | 1,540 | 1,547 | 1,521 | 1,531 | 54,400 |
| 2025/06/10 | 1,553 | 1,564 | 1,521 | 1,526 | 61,700 |
| 2025/06/09 | 1,530 | 1,555 | 1,517 | 1,548 | 48,100 |
| 2025/06/06 | 1,522 | 1,540 | 1,515 | 1,523 | 49,700 |
| 2025/06/05 | 1,512 | 1,534 | 1,503 | 1,508 | 37,200 |
| 2025/06/04 | 1,489 | 1,523 | 1,489 | 1,518 | 52,200 |
| 2025/06/03 | 1,490 | 1,492 | 1,473 | 1,484 | 31,600 |
| 2025/06/02 | 1,483 | 1,509 | 1,480 | 1,488 | 46,900 |
| 2025/05/30 | 1,475 | 1,492 | 1,461 | 1,483 | 33,300 |
| 2025/05/29 | 1,478 | 1,488 | 1,467 | 1,477 | 34,100 |
| 2025/05/28 | 1,477 | 1,477 | 1,457 | 1,463 | 27,500 |
| 2025/05/27 | 1,474 | 1,479 | 1,459 | 1,459 | 33,200 |
| 2025/05/26 | 1,454 | 1,479 | 1,453 | 1,472 | 52,200 |
| 2025/05/23 | 1,435 | 1,435 | 1,423 | 1,424 | 29,200 |
| 2025/05/22 | 1,410 | 1,421 | 1,405 | 1,419 | 26,300 |
| 2025/05/21 | 1,420 | 1,424 | 1,409 | 1,412 | 29,400 |
| 2025/05/20 | 1,425 | 1,430 | 1,406 | 1,408 | 42,800 |
| 2025/05/19 | 1,431 | 1,440 | 1,416 | 1,416 | 43,400 |
| 2025/05/16 | 1,415 | 1,427 | 1,410 | 1,420 | 42,200 |
| 2025/05/15 | 1,470 | 1,470 | 1,418 | 1,418 | 75,900 |
| 2025/05/14 | 1,549 | 1,549 | 1,461 | 1,476 | 132,000 |
| 2025/05/13 | 1,585 | 1,597 | 1,573 | 1,575 | 48,800 |
| 2025/05/12 | 1,574 | 1,583 | 1,562 | 1,581 | 47,800 |
| 2025/05/09 | 1,548 | 1,597 | 1,548 | 1,574 | 127,200 |
| 2025/05/08 | 1,525 | 1,560 | 1,525 | 1,548 | 47,700 |
| 2025/05/07 | 1,486 | 1,565 | 1,486 | 1,527 | 96,400 |
| 2025/05/02 | 1,476 | 1,495 | 1,467 | 1,489 | 35,100 |
| 2025/05/01 | 1,478 | 1,489 | 1,471 | 1,481 | 33,600 |
| 2025/04/30 | 1,483 | 1,484 | 1,454 | 1,478 | 54,900 |
| 2025/04/28 | 1,498 | 1,507 | 1,484 | 1,484 | 91,800 |
| 2025/04/25 | 1,501 | 1,506 | 1,481 | 1,486 | 38,500 |
| 2025/04/24 | 1,508 | 1,508 | 1,483 | 1,491 | 25,600 |
| 2025/04/23 | 1,510 | 1,510 | 1,498 | 1,504 | 38,300 |
| 2025/04/22 | 1,502 | 1,516 | 1,487 | 1,496 | 44,600 |
| 2025/04/21 | 1,495 | 1,507 | 1,484 | 1,493 | 30,800 |
| 2025/04/18 | 1,445 | 1,492 | 1,445 | 1,489 | 33,900 |
| 2025/04/17 | 1,429 | 1,443 | 1,424 | 1,441 | 48,700 |
| 2025/04/16 | 1,424 | 1,434 | 1,413 | 1,430 | 44,200 |
| 2025/04/15 | 1,432 | 1,440 | 1,406 | 1,406 | 44,500 |
| 2025/04/14 | 1,430 | 1,440 | 1,416 | 1,417 | 20,700 |
| 2025/04/11 | 1,404 | 1,411 | 1,379 | 1,409 | 41,700 |
| 2025/04/10 | 1,443 | 1,443 | 1,403 | 1,418 | 33,600 |
| 2025/04/09 | 1,355 | 1,377 | 1,346 | 1,360 | 81,000 |
| 2025/04/08 | 1,378 | 1,413 | 1,372 | 1,385 | 86,900 |
| 2025/04/07 | 1,292 | 1,364 | 1,258 | 1,334 | 162,600 |
| 2025/04/04 | 1,429 | 1,436 | 1,372 | 1,393 | 84,900 |
| 2025/04/03 | 1,428 | 1,459 | 1,417 | 1,459 | 56,200 |
| 2025/04/02 | 1,492 | 1,492 | 1,457 | 1,458 | 40,200 |
| 2025/04/01 | 1,495 | 1,503 | 1,471 | 1,471 | 49,800 |
| 2025/03/31 | 1,512 | 1,519 | 1,483 | 1,485 | 74,600 |
| 2025/03/28 | 1,540 | 1,572 | 1,532 | 1,534 | 96,800 |
| 2025/03/27 | 1,553 | 1,570 | 1,547 | 1,570 | 76,100 |
| 2025/03/26 | 1,552 | 1,574 | 1,545 | 1,574 | 106,200 |
| 2025/03/25 | 1,570 | 1,575 | 1,536 | 1,554 | 113,900 |
| 2025/03/24 | 1,522 | 1,559 | 1,516 | 1,550 | 221,200 |
| 2025/03/21 | 1,432 | 1,464 | 1,430 | 1,462 | 40,800 |
| 2025/03/19 | 1,431 | 1,446 | 1,426 | 1,435 | 36,600 |
| 2025/03/18 | 1,420 | 1,446 | 1,420 | 1,446 | 60,000 |
| 2025/03/17 | 1,420 | 1,435 | 1,419 | 1,421 | 46,100 |
| 2025/03/14 | 1,413 | 1,432 | 1,413 | 1,421 | 47,100 |
| 2025/03/13 | 1,423 | 1,439 | 1,421 | 1,433 | 50,200 |
| 2025/03/12 | 1,414 | 1,441 | 1,414 | 1,431 | 60,200 |
| 2025/03/11 | 1,405 | 1,425 | 1,374 | 1,421 | 76,400 |
| 2025/03/10 | 1,403 | 1,426 | 1,397 | 1,410 | 58,800 |
| 2025/03/07 | 1,381 | 1,420 | 1,381 | 1,397 | 68,400 |
| 2025/03/06 | 1,395 | 1,404 | 1,385 | 1,403 | 49,600 |
| 2025/03/05 | 1,416 | 1,428 | 1,383 | 1,395 | 152,400 |
| 2025/03/04 | 1,344 | 1,399 | 1,328 | 1,396 | 172,600 |
| 2025/03/03 | 1,330 | 1,375 | 1,309 | 1,334 | 298,700 |
| 2025/02/28 | 1,282 | 1,312 | 1,280 | 1,304 | 66,400 |
| 2025/02/27 | 1,267 | 1,285 | 1,261 | 1,282 | 26,200 |
| 2025/02/26 | 1,263 | 1,267 | 1,253 | 1,261 | 31,900 |
| 2025/02/25 | 1,259 | 1,278 | 1,251 | 1,266 | 75,600 |
| 2025/02/21 | 1,278 | 1,280 | 1,265 | 1,267 | 47,700 |
| 2025/02/20 | 1,279 | 1,292 | 1,266 | 1,278 | 101,500 |
| 2025/02/19 | 1,309 | 1,309 | 1,277 | 1,279 | 102,100 |
| 2025/02/18 | 1,316 | 1,323 | 1,306 | 1,309 | 68,500 |
| 2025/02/17 | 1,336 | 1,345 | 1,310 | 1,316 | 112,500 |
| 2025/02/14 | 1,330 | 1,353 | 1,322 | 1,322 | 124,300 |
| 2025/02/13 | 1,340 | 1,365 | 1,311 | 1,324 | 187,300 |
| 2025/02/12 | 1,438 | 1,443 | 1,417 | 1,417 | 22,200 |
| 2025/02/10 | 1,435 | 1,445 | 1,422 | 1,422 | 18,100 |
| 2025/02/07 | 1,424 | 1,448 | 1,418 | 1,430 | 27,900 |
| 2025/02/06 | 1,430 | 1,435 | 1,418 | 1,424 | 24,200 |
| 2025/02/05 | 1,426 | 1,440 | 1,417 | 1,419 | 20,400 |
| 2025/02/04 | 1,439 | 1,446 | 1,426 | 1,430 | 16,500 |
| 2025/02/03 | 1,445 | 1,451 | 1,416 | 1,417 | 35,400 |
| 2025/01/31 | 1,448 | 1,453 | 1,439 | 1,443 | 14,400 |
| 2025/01/30 | 1,441 | 1,455 | 1,439 | 1,443 | 20,400 |
| 2025/01/29 | 1,458 | 1,469 | 1,450 | 1,452 | 36,300 |
| 2025/01/28 | 1,426 | 1,470 | 1,426 | 1,458 | 54,800 |
| 2025/01/27 | 1,436 | 1,438 | 1,427 | 1,431 | 19,900 |
| 2025/01/24 | 1,424 | 1,438 | 1,421 | 1,426 | 23,700 |
| 2025/01/23 | 1,412 | 1,421 | 1,397 | 1,421 | 47,000 |
| 2025/01/22 | 1,401 | 1,414 | 1,401 | 1,409 | 17,900 |
| 2025/01/21 | 1,400 | 1,404 | 1,389 | 1,400 | 32,700 |
| 2025/01/20 | 1,391 | 1,412 | 1,391 | 1,400 | 18,200 |
| 2025/01/17 | 1,396 | 1,400 | 1,387 | 1,392 | 35,800 |
| 2025/01/16 | 1,406 | 1,426 | 1,398 | 1,399 | 30,700 |
| 2025/01/15 | 1,398 | 1,413 | 1,398 | 1,406 | 33,300 |
| 2025/01/14 | 1,415 | 1,415 | 1,394 | 1,402 | 38,400 |
| 2025/01/10 | 1,405 | 1,421 | 1,400 | 1,415 | 39,600 |
| 2025/01/09 | 1,419 | 1,423 | 1,407 | 1,408 | 36,500 |
| 2025/01/08 | 1,422 | 1,422 | 1,406 | 1,415 | 60,500 |
| 2025/01/07 | 1,425 | 1,433 | 1,418 | 1,425 | 25,700 |
| 2025/01/06 | 1,427 | 1,435 | 1,420 | 1,425 | 40,100 |
| 2024/12/30 | 1,432 | 1,440 | 1,427 | 1,427 | 15,100 |
| 2024/12/27 | 1,423 | 1,431 | 1,418 | 1,431 | 25,700 |
| 2024/12/26 | 1,426 | 1,432 | 1,414 | 1,432 | 29,200 |
| 2024/12/25 | 1,442 | 1,442 | 1,410 | 1,426 | 50,900 |
| 2024/12/24 | 1,446 | 1,446 | 1,421 | 1,421 | 26,000 |
| 2024/12/23 | 1,440 | 1,450 | 1,438 | 1,444 | 24,300 |
| 2024/12/20 | 1,462 | 1,464 | 1,435 | 1,440 | 48,100 |
| 2024/12/19 | 1,432 | 1,472 | 1,420 | 1,464 | 35,600 |
| 2024/12/18 | 1,442 | 1,456 | 1,434 | 1,444 | 45,400 |
| 2024/12/17 | 1,470 | 1,472 | 1,460 | 1,464 | 26,700 |
| 2024/12/16 | 1,480 | 1,480 | 1,470 | 1,470 | 25,700 |
| 2024/12/13 | 1,455 | 1,485 | 1,455 | 1,480 | 41,100 |
| 2024/12/12 | 1,468 | 1,484 | 1,462 | 1,471 | 72,800 |
| 2024/12/11 | 1,443 | 1,464 | 1,443 | 1,458 | 37,500 |
| 2024/12/10 | 1,471 | 1,472 | 1,430 | 1,443 | 66,000 |
| 2024/12/09 | 1,433 | 1,457 | 1,433 | 1,455 | 48,300 |
| 2024/12/06 | 1,405 | 1,430 | 1,402 | 1,425 | 33,500 |
| 2024/12/05 | 1,406 | 1,419 | 1,402 | 1,405 | 51,400 |
| 2024/12/04 | 1,400 | 1,410 | 1,398 | 1,404 | 31,000 |
| 2024/12/03 | 1,400 | 1,415 | 1,396 | 1,407 | 32,000 |
| 2024/12/02 | 1,412 | 1,412 | 1,397 | 1,400 | 44,500 |
| 2024/11/29 | 1,409 | 1,423 | 1,409 | 1,412 | 23,800 |
| 2024/11/28 | 1,417 | 1,422 | 1,404 | 1,411 | 25,700 |
| 2024/11/27 | 1,414 | 1,418 | 1,403 | 1,418 | 26,200 |
| 2024/11/26 | 1,407 | 1,424 | 1,406 | 1,416 | 27,300 |
| 2024/11/25 | 1,419 | 1,425 | 1,407 | 1,407 | 31,800 |
| 2024/11/22 | 1,405 | 1,412 | 1,400 | 1,409 | 27,400 |
| 2024/11/21 | 1,394 | 1,405 | 1,394 | 1,400 | 20,400 |
| 2024/11/20 | 1,408 | 1,408 | 1,393 | 1,394 | 28,700 |
| 2024/11/19 | 1,412 | 1,417 | 1,400 | 1,408 | 21,900 |
| 2024/11/18 | 1,401 | 1,423 | 1,400 | 1,405 | 22,900 |
| 2024/11/15 | 1,420 | 1,428 | 1,397 | 1,408 | 15,400 |
| 2024/11/14 | 1,391 | 1,446 | 1,385 | 1,400 | 69,300 |
| 2024/11/13 | 1,392 | 1,406 | 1,376 | 1,381 | 44,200 |
| 2024/11/12 | 1,380 | 1,399 | 1,380 | 1,383 | 44,800 |
| 2024/11/11 | 1,374 | 1,375 | 1,364 | 1,374 | 23,500 |
| 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 |