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
2018/12/28 690 690 668 682 210,000
2018/12/27 690 701 670 694 360,000
2018/12/26 639 662 638 652 344,200
2018/12/25 612 646 612 626 485,900
2018/12/21 698 703 655 670 480,600
2018/12/20 689 708 686 701 525,000
2018/12/19 700 717 690 702 271,900
2018/12/18 708 712 692 693 313,400
2018/12/17 735 745 722 727 329,900
2018/12/14 770 775 729 732 596,700
2018/12/13 792 797 776 780 292,400
2018/12/12 780 792 759 791 433,500
2018/12/11 808 809 772 776 244,200
2018/12/10 825 825 789 797 333,100
2018/12/07 821 840 820 838 227,900
2018/12/06 842 848 807 822 313,000
2018/12/05 821 860 821 845 196,000
2018/12/04 870 874 845 848 228,900
2018/12/03 869 881 857 876 301,400
2018/11/30 844 857 833 855 330,100
2018/11/29 849 873 840 842 431,100
2018/11/28 817 842 813 839 273,000
2018/11/27 826 826 805 819 262,900
2018/11/26 815 832 803 816 456,200
2018/11/22 773 798 771 794 278,000
2018/11/21 752 784 745 772 264,700
2018/11/20 778 788 765 770 287,000
2018/11/19 762 804 762 791 327,800
2018/11/16 788 793 766 767 238,300
2018/11/15 753 787 751 777 237,600
2018/11/14 786 790 760 768 324,000
2018/11/13 776 788 757 777 327,200
2018/11/12 799 817 793 797 244,100
2018/11/09 822 829 804 808 271,200
2018/11/08 849 849 817 825 333,400
2018/11/07 815 846 812 824 458,000
2018/11/06 812 818 800 809 281,300
2018/11/05 799 822 784 806 485,800
2018/11/02 800 803 773 789 547,600
2018/11/01 826 827 769 788 676,700
2018/10/31 784 846 782 844 589,300
2018/10/30 744 811 743 792 1,250,900
2018/10/29 920 935 875 879 481,800
2018/10/26 948 959 891 902 835,900
2018/10/25 977 996 919 921 1,112,600
2018/10/24 1,025 1,048 1,011 1,031 741,000
2018/10/23 1,036 1,043 993 1,004 807,900
2018/10/22 1,036 1,071 1,005 1,061 823,400
2018/10/19 986 1,020 981 1,016 295,200
2018/10/18 1,008 1,033 1,001 1,002 320,200
2018/10/17 998 1,015 994 1,013 392,200
2018/10/16 966 996 962 980 398,300
2018/10/15 968 979 952 957 305,900
2018/10/12 917 966 917 960 248,700
2018/10/11 938 970 920 932 615,000
2018/10/10 999 1,014 976 998 366,500
2018/10/09 980 998 958 982 340,700
2018/10/05 981 1,006 975 991 267,900
2018/10/04 995 1,020 983 995 336,700
2018/10/03 1,013 1,014 990 995 400,300
2018/10/02 1,050 1,050 1,012 1,024 492,600
2018/10/01 998 1,065 994 1,030 931,300
2018/09/28 999 1,005 973 986 363,700
2018/09/27 1,004 1,013 986 993 391,200
2018/09/26 995 1,005 990 1,005 397,200
2018/09/25 966 992 954 986 344,900
2018/09/21 958 975 950 965 367,700
2018/09/20 950 955 931 943 409,400
2018/09/19 941 956 924 948 589,300
2018/09/18 928 930 911 926 357,300
2018/09/14 900 918 897 915 262,600
2018/09/13 898 903 876 886 268,400
2018/09/12 910 916 886 897 247,300
2018/09/11 910 920 895 912 277,300
2018/09/10 930 931 909 915 296,500
2018/09/07 910 938 903 931 308,200
2018/09/06 975 975 923 924 508,000
2018/09/05 995 1,009 982 985 210,000
2018/09/04 992 997 978 995 198,800
2018/09/03 990 996 981 993 177,500
2018/08/31 1,021 1,024 985 986 620,700
2018/08/30 1,014 1,046 1,003 1,033 529,000
2018/08/29 1,000 1,012 992 999 156,200
2018/08/28 1,011 1,022 988 992 245,400
2018/08/27 1,010 1,017 1,000 1,003 182,100
2018/08/24 985 1,001 982 999 178,100
2018/08/23 975 991 972 986 179,900
2018/08/22 957 984 954 983 184,100
2018/08/21 951 968 948 965 282,300
2018/08/20 963 983 954 956 201,500
2018/08/17 954 979 953 963 219,700
2018/08/16 961 968 947 953 326,300
2018/08/15 985 1,000 974 976 296,200
2018/08/14 972 993 971 990 395,600
2018/08/13 1,010 1,010 966 975 453,100
2018/08/10 1,006 1,028 1,000 1,019 361,500
2018/08/09 1,010 1,025 997 1,011 432,600
2018/08/08 1,006 1,024 993 1,018 348,400
2018/08/07 992 1,011 980 1,009 393,000
2018/08/06 1,005 1,008 985 992 387,500
2018/08/03 997 1,008 971 990 872,800
2018/08/02 1,022 1,027 980 982 975,100
2018/08/01 1,166 1,166 1,015 1,033 1,907,500
2018/07/31 1,239 1,245 1,212 1,226 322,100
2018/07/30 1,273 1,280 1,226 1,239 347,700
2018/07/27 1,289 1,298 1,258 1,274 373,300
2018/07/26 1,300 1,328 1,295 1,300 291,800
2018/07/25 1,300 1,300 1,263 1,293 285,100
2018/07/24 1,284 1,332 1,281 1,308 473,800
2018/07/23 1,260 1,282 1,240 1,280 212,200
2018/07/20 1,273 1,288 1,254 1,270 243,300
2018/07/19 1,318 1,330 1,266 1,271 288,500
2018/07/18 1,336 1,336 1,293 1,322 256,900
2018/07/17 1,320 1,346 1,295 1,336 387,900
2018/07/13 1,290 1,326 1,286 1,309 353,100
2018/07/12 1,251 1,286 1,246 1,272 208,400
2018/07/11 1,256 1,276 1,229 1,251 251,900
2018/07/10 1,319 1,319 1,268 1,270 346,800
2018/07/09 1,274 1,319 1,270 1,310 331,300
2018/07/06 1,223 1,272 1,210 1,264 295,700
2018/07/05 1,246 1,267 1,204 1,216 437,900
2018/07/04 1,231 1,266 1,217 1,251 291,400
2018/07/03 1,262 1,315 1,235 1,252 354,100
2018/07/02 1,305 1,312 1,253 1,255 306,600
2018/06/29 1,257 1,307 1,254 1,298 291,100
2018/06/28 1,276 1,276 1,235 1,262 304,800
2018/06/27 1,231 1,290 1,231 1,281 216,100
2018/06/26 1,225 1,263 1,209 1,254 455,900
2018/06/25 1,326 1,345 1,235 1,241 668,400
2018/06/22 1,308 1,355 1,306 1,315 350,000
2018/06/21 1,327 1,370 1,322 1,338 326,200
2018/06/20 1,342 1,349 1,275 1,346 515,500
2018/06/19 1,356 1,369 1,318 1,343 481,700
2018/06/18 1,365 1,378 1,311 1,351 622,600
2018/06/15 1,324 1,355 1,298 1,347 475,700
2018/06/14 1,323 1,352 1,310 1,314 559,200
2018/06/13 1,332 1,385 1,313 1,322 885,100
2018/06/12 1,310 1,332 1,280 1,323 446,300
2018/06/11 1,338 1,338 1,285 1,320 553,200
2018/06/08 1,313 1,360 1,306 1,338 707,900
2018/06/07 1,257 1,330 1,237 1,327 651,200
2018/06/06 1,230 1,276 1,203 1,264 581,500
2018/06/05 1,230 1,239 1,195 1,234 888,200
2018/06/04 1,367 1,389 1,223 1,233 1,603,900
2018/06/01 1,279 1,367 1,272 1,356 992,900
2018/05/31 1,270 1,303 1,263 1,288 612,000
2018/05/30 1,235 1,270 1,221 1,247 538,400
2018/05/29 1,263 1,272 1,237 1,258 502,100
2018/05/28 1,287 1,325 1,270 1,275 545,300
2018/05/25 1,299 1,313 1,287 1,288 473,600
2018/05/24 1,290 1,318 1,262 1,310 855,900
2018/05/23 1,299 1,299 1,236 1,284 929,000
2018/05/22 1,289 1,326 1,276 1,294 690,900
2018/05/21 1,300 1,350 1,281 1,296 1,320,700
2018/05/18 1,305 1,319 1,273 1,300 855,600
2018/05/17 1,255 1,315 1,244 1,303 1,280,400
2018/05/16 1,205 1,278 1,193 1,270 1,417,600
2018/05/15 1,194 1,238 1,189 1,208 924,200
2018/05/14 1,217 1,233 1,166 1,173 808,100
2018/05/11 1,202 1,255 1,184 1,228 1,418,600
2018/05/10 1,211 1,226 1,165 1,216 1,289,900
2018/05/09 1,185 1,241 1,162 1,230 3,435,500
2018/05/08 1,062 1,196 1,062 1,196 7,120,500
2018/05/07 969 1,046 954 1,046 4,328,400
2018/05/02 897 905 892 896 384,700
2018/05/01 875 906 862 891 232,200
2018/04/27 880 882 870 875 195,400
2018/04/26 870 885 867 879 196,400
2018/04/25 885 886 867 873 226,900
2018/04/24 873 893 871 885 150,900
2018/04/23 866 886 866 868 195,700
2018/04/20 880 889 871 876 160,100
2018/04/19 880 890 870 884 167,800
2018/04/18 880 893 868 879 152,700
2018/04/17 887 893 858 872 264,800
2018/04/16 905 918 885 888 266,500
2018/04/13 908 914 897 909 202,800
2018/04/12 889 923 888 905 196,200
2018/04/11 924 925 888 893 311,700
2018/04/10 933 945 920 926 258,300
2018/04/09 913 938 905 934 251,800
2018/04/06 919 931 908 921 313,400
2018/04/05 945 947 915 919 421,100
2018/04/04 940 940 922 934 340,700
2018/04/03 925 941 918 935 412,600
2018/04/02 950 965 941 946 678,800
2018/03/30 948 975 932 943 1,253,700
2018/03/29 912 935 890 933 867,000
2018/03/28 895 910 885 907 544,900
2018/03/27 924 925 888 907 742,900
2018/03/26 863 895 851 894 499,500
2018/03/23 855 883 852 863 540,800
2018/03/22 894 920 885 900 474,100
2018/03/20 857 913 856 909 491,600
2018/03/19 914 916 857 887 766,600
2018/03/16 932 934 913 928 736,600
2018/03/15 923 936 886 930 1,642,700
2018/03/14 851 911 843 908 1,085,700
2018/03/13 849 867 832 843 620,700
2018/03/12 835 851 818 841 591,500
2018/03/09 825 834 797 809 343,400
2018/03/08 809 819 804 810 264,900
2018/03/07 788 808 785 794 226,700
2018/03/06 794 808 790 796 208,800
2018/03/05 800 809 775 779 535,600
2018/03/02 800 816 785 804 407,800
2018/03/01 802 830 800 821 518,100
2018/02/28 795 819 794 800 391,300
2018/02/27 796 802 780 793 319,100
2018/02/26 789 794 775 785 373,600
2018/02/23 760 777 754 777 341,200
2018/02/22 751 762 731 753 442,300
2018/02/21 744 767 737 751 354,100
2018/02/20 745 747 728 742 360,400
2018/02/19 734 748 713 748 502,800
2018/02/16 705 720 698 710 282,800
2018/02/15 699 706 687 701 217,800
2018/02/14 703 708 676 689 329,000
2018/02/13 737 746 695 697 527,100
2018/02/09 712 728 706 727 290,500
2018/02/08 743 753 731 745 304,100
2018/02/07 765 770 727 728 279,700
2018/02/06 740 766 714 745 630,700
2018/02/05 810 828 806 814 411,200
2018/02/02 847 866 837 840 500,100
2018/02/01 830 850 820 834 725,700
2018/01/31 890 907 875 882 409,800
2018/01/30 915 917 901 907 560,200
2018/01/29 955 957 916 929 635,800
2018/01/26 967 967 943 954 365,400
2018/01/25 955 988 940 967 444,800
2018/01/24 980 981 951 965 423,100
2018/01/23 999 1,003 960 984 652,600
2018/01/22 960 995 960 984 757,500
2018/01/19 918 943 909 940 325,100
2018/01/18 927 939 917 918 281,800
2018/01/17 922 929 913 916 233,200
2018/01/16 932 932 918 930 242,600
2018/01/15 936 940 917 924 197,900
2018/01/12 936 940 913 932 316,400
2018/01/11 900 935 900 931 509,100
2018/01/10 910 910 888 901 269,400
2018/01/09 920 923 893 904 402,700
2018/01/05 878 884 862 874 229,900
2018/01/04 875 890 860 880 374,800

このページの先頭へ