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

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
2005/12/30 1,261 1,285 1,236 1,250 288,800
2005/12/29 1,283 1,322 1,225 1,300 784,600
2005/12/28 1,250 1,290 1,102 1,223 1,161,600
2005/12/27 1,350 1,377 1,250 1,253 689,200
2005/12/26 1,360 1,417 1,269 1,300 1,467,600
2005/12/22 1,665 1,930 1,335 1,410 2,369,700
2005/12/21 1,635 1,635 1,635 1,635 273,900
2005/12/20 1,415 1,435 1,398 1,435 946,300
2005/12/19 1,215 1,235 1,150 1,235 1,495,900
2005/12/16 1,005 1,035 980 1,035 1,494,200
2005/12/15 850 935 847 935 1,187,800
2005/12/14 855 860 800 835 454,800
2005/12/13 844 860 825 829 746,100
2005/12/12 729 785 729 785 525,200
2005/12/09 710 725 707 722 252,100
2005/12/08 718 729 701 702 541,400
2005/12/07 656 699 652 699 259,700
2005/12/06 655 657 649 655 92,700
2005/12/05 658 658 645 654 182,400
2005/12/02 646 666 646 658 113,400
2005/12/01 651 659 640 647 123,300
2005/11/30 661 667 650 659 88,300
2005/11/29 666 666 653 665 130,900
2005/11/28 683 686 670 670 109,700
2005/11/25 669 685 655 683 161,500
2005/11/24 696 698 672 682 230,600
2005/11/22 679 688 672 686 346,200
2005/11/21 661 685 656 668 449,800
2005/11/18 625 648 624 635 506,600
2005/11/17 610 610 604 607 80,900
2005/11/16 605 610 601 604 42,900
2005/11/15 611 614 606 606 48,800
2005/11/14 617 623 606 615 127,700
2005/11/11 599 615 597 612 156,700
2005/11/10 585 598 584 598 63,600
2005/11/09 594 595 575 590 118,800
2005/11/08 598 600 593 594 96,800
2005/11/07 609 609 597 598 159,900
2005/11/04 615 617 607 608 139,000
2005/11/02 614 620 605 615 138,500
2005/11/01 611 614 607 613 57,200
2005/10/31 611 611 606 611 109,800
2005/10/28 615 617 608 616 111,500
2005/10/27 627 628 603 617 173,200
2005/10/26 634 634 615 620 217,300
2005/10/25 617 690 616 643 505,400
2005/10/24 596 610 591 610 135,200
2005/10/21 585 595 582 588 51,600
2005/10/20 587 594 584 593 65,000
2005/10/19 593 596 585 594 120,900
2005/10/18 595 600 595 600 43,500
2005/10/17 600 604 595 602 62,800
2005/10/14 600 605 596 600 52,900
2005/10/13 605 605 593 599 74,100
2005/10/12 614 618 607 609 99,200
2005/10/11 619 620 605 614 150,400
2005/10/07 590 600 585 596 75,900
2005/10/06 582 600 581 600 63,500
2005/10/05 600 611 576 597 166,000
2005/10/04 620 633 600 610 337,300
2005/10/03 569 600 560 600 274,300
2005/09/30 505 567 500 549 236,000
2005/09/29 502 517 500 510 296,100
2005/09/28 552 567 540 541 167,100
2005/09/27 572 572 550 560 176,200
2005/09/26 591 591 573 580 263,500
2005/09/22 590 599 581 590 266,500
2005/09/21 590 610 581 590 291,700
2005/09/20 598 598 573 584 426,000
2005/09/16 635 642 620 622 266,900
2005/09/15 688 705 682 685 32,700
2005/09/14 690 699 687 694 17,600
2005/09/13 681 701 680 699 23,400
2005/09/12 700 705 680 680 26,800
2005/09/09 665 682 656 682 20,200
2005/09/08 661 670 660 670 15,600
2005/09/07 666 670 660 660 16,600
2005/09/06 670 672 660 665 11,400
2005/09/05 680 689 672 672 12,600
2005/09/02 696 699 690 690 11,400
2005/09/01 710 720 690 693 22,600
2005/08/31 698 720 691 709 44,100
2005/08/30 670 698 670 698 31,500
2005/08/29 655 665 653 665 16,300
2005/08/26 666 666 653 653 20,700
2005/08/25 669 675 666 666 15,500
2005/08/24 679 679 655 670 27,700
2005/08/23 688 689 678 682 26,400
2005/08/22 700 700 680 698 25,100
2005/08/19 695 700 682 700 27,600
2005/08/18 704 705 695 700 27,200
2005/08/17 712 714 698 710 31,400
2005/08/16 720 720 700 707 13,800
2005/08/15 735 749 701 721 27,400
2005/08/12 739 760 736 739 43,700
2005/08/11 702 730 700 728 44,000
2005/08/10 690 697 690 696 20,200
2005/08/09 689 699 670 684 24,300
2005/08/08 663 700 652 700 38,800
2005/08/05 718 730 701 710 37,900
2005/08/04 721 729 698 721 85,600
2005/08/03 760 782 752 752 84,700
2005/08/02 811 811 780 790 80,000
2005/08/01 814 824 804 811 141,600
2005/07/29 754 794 752 794 159,700
2005/07/28 810 820 760 774 194,600
2005/07/27 792 878 740 810 849,000
2005/07/26 782 782 782 782 234,300
2005/07/26 1 -> 5.00 分割
2005/07/25 3,200 3,500 3,140 3,410 352,600
2005/07/22 3,100 3,120 3,040 3,060 90,600
2005/07/21 3,150 3,170 3,040 3,090 99,000
2005/07/20 3,110 3,170 3,060 3,120 84,300
2005/07/19 3,100 3,190 2,980 3,130 231,200
2005/07/15 2,885 3,100 2,830 2,950 174,100
2005/07/14 2,770 2,850 2,750 2,825 91,300
2005/07/13 2,970 3,020 2,770 2,810 124,300
2005/07/12 2,920 3,050 2,850 2,910 249,300
2005/07/11 2,980 3,010 2,890 3,010 224,300
2005/07/08 2,395 2,765 2,380 2,610 368,300
2005/07/07 2,405 2,470 2,305 2,365 477,300
2005/07/06 2,285 2,285 2,285 2,285 70,800
2005/07/05 1,930 1,995 1,915 1,984 22,600
2005/07/04 1,900 1,920 1,890 1,920 5,500
2005/07/01 1,889 1,899 1,881 1,881 5,100
2005/06/30 1,890 1,890 1,878 1,889 4,600
2005/06/29 1,890 1,900 1,879 1,890 6,600
2005/06/28 1,880 1,890 1,878 1,890 2,900
2005/06/27 1,880 1,880 1,873 1,874 7,200
2005/06/24 1,885 1,890 1,880 1,880 8,100
2005/06/23 1,905 1,906 1,880 1,891 9,300
2005/06/22 1,906 1,914 1,905 1,906 4,900
2005/06/21 1,912 1,912 1,905 1,905 10,500
2005/06/20 1,942 1,950 1,911 1,915 14,500
2005/06/17 1,942 1,960 1,942 1,942 11,300
2005/06/16 1,963 1,963 1,941 1,941 5,400
2005/06/15 1,941 1,970 1,930 1,965 13,400
2005/06/14 1,950 1,978 1,945 1,945 12,500
2005/06/13 1,940 1,960 1,935 1,950 6,200
2005/06/10 1,936 1,960 1,930 1,940 6,600
2005/06/09 1,934 1,959 1,932 1,958 1,600
2005/06/08 1,930 1,960 1,925 1,932 4,300
2005/06/07 1,960 1,960 1,925 1,932 4,900
2005/06/06 1,935 1,980 1,921 1,980 11,200
2005/06/03 1,915 1,940 1,912 1,935 8,700
2005/06/02 1,921 1,922 1,904 1,915 7,600
2005/06/01 1,912 1,944 1,912 1,918 8,900
2005/05/31 1,958 1,958 1,932 1,940 5,000
2005/05/30 1,940 1,940 1,925 1,935 4,400
2005/05/27 1,916 2,000 1,916 1,945 4,600
2005/05/26 1,912 1,922 1,912 1,913 3,400
2005/05/25 1,986 2,000 1,930 1,955 9,500
2005/05/24 1,980 2,020 1,980 2,000 8,700
2005/05/23 2,030 2,030 1,960 2,020 10,300
2005/05/20 1,940 1,970 1,909 1,946 10,500
2005/05/19 1,945 1,960 1,906 1,915 6,900
2005/05/18 1,980 1,980 1,913 1,920 9,800
2005/05/17 2,055 2,055 1,980 2,000 35,100
2005/05/16 2,055 2,070 1,980 2,000 32,900
2005/05/13 1,936 2,030 1,910 2,015 34,100
2005/05/12 1,914 1,942 1,892 1,942 28,600
2005/05/11 1,840 1,860 1,830 1,860 10,000
2005/05/10 1,902 1,902 1,860 1,870 12,200
2005/05/09 1,930 1,930 1,900 1,901 10,700
2005/05/06 1,946 1,946 1,895 1,900 20,400
2005/05/02 1,948 1,948 1,880 1,900 25,400
2005/04/28 1,900 1,950 1,895 1,920 47,900
2005/04/27 1,849 1,890 1,825 1,890 26,300
2005/04/26 1,811 1,878 1,800 1,820 6,400
2005/04/25 1,800 1,808 1,798 1,800 8,400
2005/04/22 1,800 1,800 1,790 1,798 7,200
2005/04/21 1,797 1,798 1,775 1,798 12,700
2005/04/20 1,800 1,807 1,798 1,800 14,300
2005/04/19 1,790 1,800 1,760 1,798 15,600
2005/04/18 1,799 1,799 1,760 1,760 15,100
2005/04/15 1,815 1,815 1,790 1,800 33,800
2005/04/14 1,790 1,800 1,770 1,800 3,600
2005/04/13 1,791 1,795 1,776 1,782 2,200
2005/04/12 1,785 1,800 1,776 1,776 6,300
2005/04/11 1,847 1,847 1,785 1,785 18,100
2005/04/08 1,850 1,850 1,825 1,850 5,600

このページの先頭へ