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
2007/12/28 420 420 410 411 11,800
2007/12/27 408 424 408 420 25,100
2007/12/26 403 416 401 413 30,000
2007/12/25 417 417 400 408 49,000
2007/12/21 409 413 403 409 74,100
2007/12/20 433 435 420 420 39,100
2007/12/19 430 436 426 430 35,800
2007/12/18 434 442 430 437 20,200
2007/12/17 433 443 431 443 21,500
2007/12/14 445 453 441 442 51,000
2007/12/13 454 460 449 449 32,700
2007/12/12 465 465 450 459 22,700
2007/12/11 472 478 460 466 21,600
2007/12/10 492 492 465 472 39,200
2007/12/07 455 465 455 465 16,200
2007/12/06 461 463 451 455 21,900
2007/12/05 462 464 451 464 11,300
2007/12/04 468 472 456 468 11,400
2007/12/03 475 475 466 473 11,400
2007/11/30 474 474 468 474 19,000
2007/11/29 470 475 465 474 26,700
2007/11/28 478 482 451 468 17,600
2007/11/27 462 478 445 478 24,100
2007/11/26 446 467 445 467 21,600
2007/11/22 461 461 442 451 20,400
2007/11/21 453 453 440 441 14,800
2007/11/20 436 454 425 452 54,200
2007/11/19 453 460 442 446 13,800
2007/11/16 460 461 441 452 40,500
2007/11/15 452 461 447 460 22,800
2007/11/14 459 478 452 452 26,200
2007/11/13 443 458 439 457 26,100
2007/11/12 445 453 421 440 47,000
2007/11/09 470 472 451 470 29,400
2007/11/08 479 483 455 470 45,700
2007/11/07 496 499 492 494 22,900
2007/11/06 485 504 484 501 29,800
2007/11/05 521 522 489 490 30,900
2007/11/02 508 521 506 516 49,100
2007/11/01 545 558 521 528 67,600
2007/10/31 563 563 535 563 92,400
2007/10/30 521 557 514 553 141,800
2007/10/29 494 515 494 514 66,000
2007/10/26 491 498 482 484 26,500
2007/10/25 515 515 485 490 48,500
2007/10/24 514 514 494 501 58,900
2007/10/23 476 487 475 484 14,400
2007/10/22 454 477 454 473 38,300
2007/10/19 481 491 479 479 42,900
2007/10/18 483 508 476 496 36,200
2007/10/17 502 510 482 493 34,700
2007/10/16 527 527 504 512 30,300
2007/10/15 530 532 516 525 27,500
2007/10/12 531 531 520 520 24,500
2007/10/11 521 530 517 530 44,800
2007/10/10 529 531 521 521 34,600
2007/10/09 502 526 501 526 49,300
2007/10/05 484 495 481 493 31,900
2007/10/04 491 493 484 487 25,300
2007/10/03 476 486 470 486 35,500
2007/10/02 471 485 460 466 40,800
2007/10/01 454 465 453 460 8,200
2007/09/28 466 467 436 454 18,300
2007/09/27 447 467 440 466 21,600
2007/09/26 427 434 420 432 14,200
2007/09/25 431 431 415 422 23,600
2007/09/21 410 415 405 411 18,300
2007/09/20 426 426 415 415 19,900
2007/09/19 407 424 407 423 24,600
2007/09/18 409 411 399 405 13,800
2007/09/14 404 413 380 410 71,800
2007/09/13 410 415 399 400 26,300
2007/09/12 410 419 410 411 23,200
2007/09/11 412 420 405 410 23,400
2007/09/10 424 427 411 420 38,000
2007/09/07 450 474 434 444 53,400
2007/09/06 454 457 448 455 18,300
2007/09/05 471 476 455 456 19,700
2007/09/04 475 482 475 476 19,800
2007/09/03 480 481 471 479 16,800
2007/08/31 463 472 460 472 17,500
2007/08/30 460 463 453 462 19,300
2007/08/29 451 461 450 455 35,500
2007/08/28 470 471 463 464 20,600
2007/08/27 480 480 471 475 9,000
2007/08/24 480 480 471 475 18,900
2007/08/23 470 477 469 474 23,200
2007/08/22 463 469 460 466 16,200
2007/08/21 479 479 443 472 34,700
2007/08/20 480 489 469 479 55,400
2007/08/17 494 494 451 460 52,900
2007/08/16 501 501 476 499 51,000
2007/08/15 511 516 500 500 21,200
2007/08/14 499 553 495 517 55,000
2007/08/13 499 505 497 502 25,900
2007/08/10 505 509 496 499 37,700
2007/08/09 503 514 503 511 43,200
2007/08/08 502 505 500 502 58,500
2007/08/07 520 520 500 507 31,700
2007/08/06 501 510 500 510 27,700
2007/08/03 508 514 507 511 30,200
2007/08/02 512 516 505 512 36,000
2007/08/01 521 524 510 510 41,100
2007/07/31 520 525 517 525 25,000
2007/07/30 505 530 505 530 52,000
2007/07/27 510 530 510 522 48,000
2007/07/26 541 543 533 533 28,600
2007/07/25 559 559 539 541 65,000
2007/07/24 525 565 522 552 102,000
2007/07/23 528 528 515 518 34,100
2007/07/20 525 530 525 526 21,100
2007/07/19 528 532 522 526 12,800
2007/07/18 540 540 526 528 25,000
2007/07/17 542 542 530 531 20,200
2007/07/13 532 538 530 532 28,400
2007/07/12 540 540 524 525 84,600
2007/07/11 549 549 533 539 65,300
2007/07/10 562 569 550 554 65,400
2007/07/09 561 562 557 561 14,200
2007/07/06 562 564 556 557 15,900
2007/07/05 554 566 554 565 28,600
2007/07/04 570 571 559 561 37,700
2007/07/03 573 575 566 570 42,400
2007/07/02 587 587 569 572 79,400
2007/06/29 589 602 583 590 99,100
2007/06/28 572 589 572 589 58,300
2007/06/27 573 579 562 579 34,000
2007/06/26 582 583 572 579 42,800
2007/06/25 588 588 578 578 29,800
2007/06/22 589 590 571 589 67,900
2007/06/21 572 589 572 589 74,600
2007/06/20 590 592 576 582 66,700
2007/06/19 578 584 569 571 49,400
2007/06/18 555 595 550 588 137,900
2007/06/15 544 555 540 555 39,400
2007/06/14 535 542 521 542 33,100
2007/06/13 535 540 535 536 8,300
2007/06/12 547 552 536 540 39,000
2007/06/11 550 553 546 553 19,700
2007/06/08 547 553 539 551 60,800
2007/06/07 553 553 546 553 17,500
2007/06/06 558 561 551 554 23,000
2007/06/05 555 564 541 564 42,300
2007/06/04 554 555 544 550 30,200
2007/06/01 557 564 550 556 33,000
2007/05/31 559 565 551 565 71,300
2007/05/30 553 560 544 556 44,800
2007/05/29 537 554 537 553 42,700
2007/05/28 535 544 532 542 33,700
2007/05/25 541 541 529 535 52,700
2007/05/24 528 535 521 535 33,100
2007/05/23 534 542 529 529 26,100
2007/05/22 514 537 514 537 46,200
2007/05/21 519 524 510 517 36,400
2007/05/18 525 530 516 523 34,700
2007/05/17 522 530 521 523 26,400
2007/05/16 532 533 515 522 33,800
2007/05/15 555 560 523 539 55,900
2007/05/14 561 568 558 560 56,500
2007/05/11 565 567 556 561 31,600
2007/05/10 570 586 563 565 32,400
2007/05/09 573 577 564 566 33,000
2007/05/08 568 575 566 575 45,900
2007/05/07 580 585 558 569 101,600
2007/05/02 584 591 578 581 19,500
2007/05/01 597 597 579 587 53,400
2007/04/27 605 605 587 599 53,400
2007/04/26 590 600 576 596 85,800
2007/04/25 599 604 583 594 97,100
2007/04/24 545 615 545 609 186,800
2007/04/23 568 577 540 545 104,200
2007/04/20 622 631 566 588 330,200
2007/04/19 590 610 570 610 589,100
2007/04/18 510 520 505 510 55,800
2007/04/17 526 530 518 520 76,600
2007/04/16 560 560 520 536 44,700
2007/04/13 567 568 541 553 45,800
2007/04/12 557 570 557 568 34,500
2007/04/11 571 579 565 572 32,600
2007/04/10 577 577 571 575 27,800
2007/04/09 575 579 567 579 23,900
2007/04/06 584 584 567 569 17,800
2007/04/05 579 587 578 585 17,200
2007/04/04 577 590 571 589 29,200
2007/04/03 572 578 569 574 15,100
2007/04/02 580 583 573 573 29,600
2007/03/30 570 576 564 572 25,100
2007/03/29 554 565 552 565 24,300
2007/03/28 557 565 556 561 27,200
2007/03/27 570 570 557 562 22,500
2007/03/26 585 585 569 579 24,700
2007/03/23 594 594 575 582 57,100
2007/03/22 553 566 553 564 50,600
2007/03/20 556 558 550 553 30,200
2007/03/19 559 563 549 555 49,500
2007/03/16 564 570 556 556 42,400
2007/03/15 569 580 563 564 33,400
2007/03/14 580 580 561 564 62,900
2007/03/13 588 594 587 588 23,900
2007/03/12 593 598 586 593 28,200
2007/03/09 590 598 590 592 46,200
2007/03/08 592 597 583 597 30,400
2007/03/07 590 600 576 592 64,800
2007/03/06 541 577 540 575 111,600
2007/03/05 597 597 560 561 112,000
2007/03/02 600 606 593 599 58,800
2007/03/01 610 615 600 608 79,500
2007/02/28 585 630 572 615 98,200
2007/02/27 636 640 632 635 52,400
2007/02/26 639 642 634 637 76,400
2007/02/23 642 643 635 639 49,700
2007/02/22 644 645 636 644 52,900
2007/02/21 645 652 641 646 39,100
2007/02/20 655 657 646 651 31,500
2007/02/19 663 668 657 658 30,100
2007/02/16 662 670 651 664 76,400
2007/02/15 646 671 645 662 123,900
2007/02/14 637 646 637 642 52,500
2007/02/13 639 649 634 637 55,200
2007/02/09 635 644 631 639 51,800
2007/02/08 645 648 635 635 49,500
2007/02/07 651 651 641 645 28,600
2007/02/06 632 651 631 647 45,200
2007/02/05 649 649 633 634 50,500
2007/02/02 650 651 644 647 29,200
2007/02/01 655 656 645 651 45,900
2007/01/31 653 657 648 650 41,800
2007/01/30 658 659 649 653 67,600
2007/01/29 657 660 651 659 31,400
2007/01/26 656 659 651 657 28,800
2007/01/25 662 663 653 654 51,600
2007/01/24 663 664 655 660 66,600
2007/01/23 665 669 659 664 61,900
2007/01/22 670 672 663 665 70,600
2007/01/19 671 675 656 667 72,600
2007/01/18 673 683 668 669 84,000
2007/01/17 655 675 652 666 164,500
2007/01/16 666 700 660 700 134,400
2007/01/15 656 660 654 659 32,000
2007/01/12 651 661 651 654 34,100
2007/01/11 652 660 650 651 66,300
2007/01/10 665 666 653 653 54,200
2007/01/09 668 668 659 664 51,700
2007/01/05 664 664 655 659 47,100
2007/01/04 659 664 652 657 31,800

このページの先頭へ