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
2006/12/29 650 657 648 649 43,200
2006/12/28 666 671 647 655 98,900
2006/12/27 673 678 666 666 41,000
2006/12/26 668 670 658 670 74,600
2006/12/25 697 698 672 677 43,800
2006/12/22 676 691 676 688 57,000
2006/12/21 694 695 676 676 78,500
2006/12/20 657 680 656 680 81,200
2006/12/19 666 684 659 660 78,100
2006/12/18 660 675 660 661 97,300
2006/12/15 677 684 669 670 61,700
2006/12/14 682 691 674 678 52,900
2006/12/13 695 695 670 680 69,100
2006/12/12 701 720 695 695 67,000
2006/12/11 730 732 704 711 69,100
2006/12/08 718 788 705 735 334,100
2006/12/07 669 709 667 698 73,300
2006/12/06 660 667 660 663 50,800
2006/12/05 668 670 661 663 34,600
2006/12/04 660 669 652 668 20,000
2006/12/01 670 675 662 662 38,700
2006/11/30 659 690 659 668 46,400
2006/11/29 649 654 641 653 28,500
2006/11/28 632 648 624 641 21,700
2006/11/27 620 639 619 639 52,000
2006/11/24 644 644 620 623 36,700
2006/11/22 598 629 588 625 52,700
2006/11/21 615 615 600 604 40,000
2006/11/20 650 650 610 615 58,100
2006/11/17 665 667 648 655 43,900
2006/11/16 672 678 665 665 28,100
2006/11/15 681 689 671 671 22,900
2006/11/14 660 681 659 679 29,300
2006/11/13 666 674 660 665 68,500
2006/11/10 686 688 675 679 49,600
2006/11/09 676 690 676 683 52,800
2006/11/08 700 703 686 690 74,200
2006/11/07 704 710 701 706 33,000
2006/11/06 700 713 699 704 25,200
2006/11/02 705 715 700 714 41,000
2006/11/01 712 714 703 708 58,000
2006/10/31 725 725 705 710 34,400
2006/10/30 705 720 703 720 55,300
2006/10/27 716 716 705 709 59,700
2006/10/26 721 733 714 722 49,100
2006/10/25 750 751 722 724 83,700
2006/10/24 755 770 754 754 76,100
2006/10/23 749 754 747 750 61,800
2006/10/20 745 755 740 746 40,900
2006/10/19 738 768 735 742 81,600
2006/10/18 710 728 710 728 58,400
2006/10/17 733 738 728 730 36,500
2006/10/16 703 740 703 733 66,100
2006/10/13 679 715 679 713 70,600
2006/10/12 662 697 653 678 145,600
2006/10/11 705 715 680 692 113,400
2006/10/10 720 734 715 715 72,800
2006/10/06 740 743 729 736 58,400
2006/10/05 745 753 734 750 102,500
2006/10/04 759 765 731 737 82,300
2006/10/03 760 766 756 761 27,900
2006/10/02 760 771 758 760 55,100
2006/09/29 763 772 762 766 54,600
2006/09/28 738 765 738 758 60,800
2006/09/27 726 746 726 745 59,900
2006/09/26 734 749 726 730 124,500
2006/09/25 728 744 726 742 173,400
2006/09/22 777 781 766 778 68,300
2006/09/21 785 790 778 781 41,800
2006/09/20 800 800 779 782 69,700
2006/09/19 793 817 785 808 130,100
2006/09/15 776 798 775 783 113,000
2006/09/14 787 795 777 782 111,600
2006/09/13 837 837 791 794 105,800
2006/09/12 820 845 817 821 100,000
2006/09/11 863 864 816 817 145,600
2006/09/08 840 889 830 864 264,500
2006/09/07 864 870 840 849 244,100
2006/09/06 965 965 867 894 1,597,800
2006/09/05 798 865 792 865 565,500
2006/09/04 748 775 741 765 50,400
2006/09/01 749 750 740 743 40,100
2006/08/31 746 753 744 746 53,500
2006/08/30 765 765 747 747 46,900
2006/08/29 751 766 751 758 36,700
2006/08/28 770 774 750 750 64,800
2006/08/25 777 787 774 777 77,800
2006/08/24 788 790 783 787 36,200
2006/08/23 793 796 790 791 55,800
2006/08/22 797 799 789 792 48,300
2006/08/21 800 806 788 789 42,300
2006/08/18 802 805 789 797 71,200
2006/08/17 814 825 799 801 106,800
2006/08/16 799 799 790 798 110,500
2006/08/15 778 779 765 776 78,700
2006/08/14 755 777 752 772 71,000
2006/08/11 751 768 751 753 76,500
2006/08/10 740 748 736 745 62,100
2006/08/09 730 740 721 740 69,000
2006/08/08 733 750 727 732 70,900
2006/08/07 759 760 733 733 104,000
2006/08/04 764 774 760 762 89,000
2006/08/03 780 785 760 761 93,400
2006/08/02 755 777 751 773 151,400
2006/08/01 760 773 755 765 103,500
2006/07/31 762 777 755 759 155,300
2006/07/28 736 760 736 756 88,400
2006/07/27 738 763 733 746 73,100
2006/07/26 778 784 753 758 61,500
2006/07/25 825 825 772 772 80,900
2006/07/24 775 778 751 765 69,800
2006/07/21 780 799 772 785 63,000
2006/07/20 769 835 761 815 141,200
2006/07/19 773 780 720 739 212,900
2006/07/18 801 812 761 778 209,900
2006/07/14 837 867 827 840 104,700
2006/07/13 850 888 845 876 186,700
2006/07/12 884 888 854 862 157,100
2006/07/11 902 925 886 904 57,200
2006/07/10 895 911 875 904 86,800
2006/07/07 946 946 911 913 74,500
2006/07/06 952 975 931 936 97,800
2006/07/05 952 979 950 962 89,500
2006/07/04 951 1,018 949 982 268,600
2006/07/03 945 960 921 949 126,600
2006/06/30 1,055 1,055 943 945 801,000
2006/06/29 868 961 853 961 294,300
2006/06/28 860 871 850 861 64,300
2006/06/27 884 884 862 870 59,500
2006/06/26 861 869 853 867 40,200
2006/06/23 864 886 849 870 88,500
2006/06/22 861 874 852 862 92,100
2006/06/21 880 880 840 845 142,200
2006/06/20 921 921 870 886 104,000
2006/06/19 925 931 913 919 56,100
2006/06/16 923 943 906 934 136,100
2006/06/15 900 910 883 893 72,100
2006/06/14 833 882 832 870 88,100
2006/06/13 850 876 849 853 56,200
2006/06/12 812 877 806 877 94,300
2006/06/09 802 834 786 811 147,200
2006/06/08 810 817 781 794 149,700
2006/06/07 859 883 838 845 88,400
2006/06/06 880 900 867 876 62,900
2006/06/05 865 930 852 899 104,700
2006/06/02 849 885 770 885 286,600
2006/06/01 909 921 857 857 116,800
2006/05/31 893 926 890 900 119,800
2006/05/30 950 960 928 933 119,100
2006/05/29 1,010 1,010 975 988 74,400
2006/05/26 1,020 1,022 995 1,000 75,800
2006/05/25 1,020 1,021 999 1,007 72,300
2006/05/24 1,000 1,015 980 1,001 109,500
2006/05/23 990 1,023 983 997 182,600
2006/05/22 1,071 1,089 1,025 1,050 225,700
2006/05/19 917 1,039 917 1,031 207,100
2006/05/18 945 955 917 947 132,100
2006/05/17 954 970 902 958 201,200
2006/05/16 1,003 1,030 952 964 191,300
2006/05/15 980 1,015 975 997 171,500
2006/05/12 999 1,048 994 1,040 195,500
2006/05/11 1,110 1,121 1,053 1,059 189,700
2006/05/10 1,164 1,164 1,121 1,126 112,800
2006/05/09 1,172 1,184 1,162 1,164 86,800
2006/05/08 1,166 1,170 1,155 1,162 88,100
2006/05/02 1,155 1,165 1,133 1,157 117,900
2006/05/01 1,165 1,192 1,150 1,169 161,600
2006/04/28 1,208 1,235 1,180 1,225 167,500
2006/04/27 1,204 1,208 1,190 1,200 101,100
2006/04/26 1,203 1,215 1,186 1,200 93,700
2006/04/25 1,141 1,228 1,141 1,203 181,800
2006/04/24 1,181 1,190 1,120 1,140 228,800
2006/04/21 1,211 1,230 1,177 1,181 213,600
2006/04/20 1,246 1,268 1,221 1,231 150,400
2006/04/19 1,291 1,320 1,239 1,254 237,000
2006/04/18 1,165 1,316 1,165 1,279 442,900
2006/04/17 1,290 1,295 1,211 1,214 333,900
2006/04/14 1,315 1,315 1,275 1,280 255,200
2006/04/13 1,330 1,337 1,303 1,308 249,300
2006/04/12 1,325 1,337 1,315 1,315 295,600
2006/04/11 1,375 1,399 1,325 1,359 428,600
2006/04/10 1,393 1,411 1,357 1,375 578,700
2006/04/07 1,500 1,530 1,345 1,413 3,041,000
2006/04/06 1,230 1,430 1,224 1,430 2,065,700
2006/04/05 1,250 1,270 1,221 1,230 226,100
2006/04/04 1,291 1,291 1,260 1,264 206,700
2006/04/03 1,275 1,295 1,270 1,285 175,400
2006/03/31 1,260 1,277 1,259 1,270 214,100
2006/03/30 1,210 1,258 1,193 1,258 443,200
2006/03/29 1,215 1,220 1,190 1,213 180,000
2006/03/28 1,180 1,195 1,166 1,195 79,800
2006/03/27 1,195 1,215 1,182 1,193 240,900
2006/03/24 1,157 1,185 1,151 1,185 227,400
2006/03/23 1,152 1,159 1,140 1,155 111,800
2006/03/22 1,130 1,155 1,120 1,146 96,600
2006/03/20 1,145 1,165 1,120 1,130 154,000
2006/03/17 1,124 1,144 1,101 1,137 98,400
2006/03/16 1,169 1,176 1,092 1,112 224,700
2006/03/15 1,175 1,226 1,086 1,155 620,800
2006/03/14 1,110 1,163 1,093 1,155 400,900
2006/03/13 1,063 1,097 1,063 1,091 279,200
2006/03/10 1,043 1,065 1,036 1,059 174,300
2006/03/09 1,007 1,075 991 1,035 416,000
2006/03/08 960 1,003 945 997 108,400
2006/03/07 966 988 960 978 83,900
2006/03/06 972 997 936 990 156,700
2006/03/03 960 980 915 967 418,900
2006/03/02 1,066 1,094 985 1,000 227,600
2006/03/01 1,048 1,128 1,031 1,086 216,800
2006/02/28 1,163 1,175 1,124 1,128 320,600
2006/02/27 1,191 1,206 1,110 1,123 463,300
2006/02/24 1,045 1,190 1,010 1,180 979,800
2006/02/23 1,025 1,025 1,025 1,025 53,000
2006/02/22 925 925 925 925 36,100
2006/02/21 825 825 821 825 165,100
2006/02/20 765 810 725 725 424,900
2006/02/17 910 912 820 825 344,800
2006/02/16 920 955 885 900 488,900
2006/02/15 1,031 1,050 975 980 398,600
2006/02/14 987 1,049 819 1,011 724,200
2006/02/13 1,160 1,160 1,011 1,017 513,100
2006/02/10 1,190 1,200 1,051 1,200 529,400
2006/02/09 1,290 1,300 1,204 1,204 464,700
2006/02/08 1,330 1,333 1,271 1,288 245,700
2006/02/07 1,345 1,362 1,333 1,334 338,000
2006/02/06 1,349 1,363 1,332 1,336 306,700
2006/02/03 1,320 1,325 1,300 1,321 189,900
2006/02/02 1,310 1,350 1,285 1,315 255,300
2006/02/01 1,341 1,394 1,285 1,310 608,700
2006/01/31 1,295 1,375 1,281 1,375 682,500
2006/01/30 1,255 1,295 1,241 1,286 396,000
2006/01/27 1,206 1,219 1,192 1,206 224,300
2006/01/26 1,201 1,212 1,175 1,184 152,300
2006/01/25 1,228 1,230 1,172 1,183 276,400
2006/01/24 1,200 1,230 1,160 1,188 191,200
2006/01/23 1,160 1,250 1,105 1,130 319,400
2006/01/20 1,350 1,361 1,200 1,250 893,600
2006/01/19 1,030 1,260 1,030 1,230 909,700
2006/01/18 1,200 1,260 1,110 1,110 446,400
2006/01/17 1,290 1,475 1,280 1,310 1,212,700
2006/01/16 1,310 1,350 1,271 1,350 702,900
2006/01/13 1,290 1,397 1,265 1,290 1,382,100
2006/01/12 1,139 1,330 1,130 1,330 1,523,600
2006/01/11 1,121 1,170 1,120 1,130 200,400
2006/01/10 1,191 1,194 1,135 1,141 246,100
2006/01/06 1,200 1,230 1,180 1,190 276,600
2006/01/05 1,153 1,250 1,103 1,230 721,900
2006/01/04 1,249 1,250 1,201 1,204 209,700

このページの先頭へ