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
2020/12/30 925 943 914 936 180,200
2020/12/29 901 929 898 925 137,700
2020/12/28 918 921 897 903 191,600
2020/12/25 936 943 922 922 101,900
2020/12/24 932 938 924 936 90,400
2020/12/23 920 935 916 931 87,600
2020/12/22 935 938 912 916 159,900
2020/12/21 950 963 944 947 126,800
2020/12/18 945 956 941 950 124,800
2020/12/17 943 954 938 951 106,300
2020/12/16 960 963 939 944 128,800
2020/12/15 934 956 932 945 163,200
2020/12/14 932 940 921 929 129,100
2020/12/11 920 933 916 922 89,300
2020/12/10 920 926 916 920 83,400
2020/12/09 915 927 910 927 75,600
2020/12/08 905 918 892 915 85,000
2020/12/07 930 930 907 912 112,200
2020/12/04 930 930 908 923 123,200
2020/12/03 937 955 920 930 536,100
2020/12/02 938 942 927 936 131,800
2020/12/01 921 942 921 936 174,500
2020/11/30 928 935 919 921 117,200
2020/11/27 920 928 912 925 226,000
2020/11/26 898 920 895 915 187,700
2020/11/25 907 913 892 898 135,200
2020/11/24 910 912 896 905 140,100
2020/11/20 906 908 883 886 191,000
2020/11/19 885 906 878 902 154,700
2020/11/18 882 888 877 887 155,100
2020/11/17 904 904 881 881 180,900
2020/11/16 914 914 897 904 116,200
2020/11/13 915 918 896 904 128,800
2020/11/12 919 934 917 922 167,900
2020/11/11 917 923 896 918 187,200
2020/11/10 925 926 904 907 170,800
2020/11/09 930 936 920 933 176,300
2020/11/06 936 943 923 923 200,800
2020/11/05 914 933 907 926 287,000
2020/11/04 885 913 885 909 210,500
2020/11/02 859 894 859 887 374,400
2020/10/30 882 884 840 844 216,800
2020/10/29 870 889 869 879 135,600
2020/10/28 890 890 870 885 147,300
2020/10/27 857 894 842 894 285,300
2020/10/26 900 908 870 874 368,400
2020/10/23 924 938 896 910 390,700
2020/10/22 968 970 921 935 926,000
2020/10/21 911 929 905 908 186,700
2020/10/20 914 926 910 911 116,700
2020/10/19 910 918 896 916 176,100
2020/10/16 918 923 898 912 178,300
2020/10/15 940 941 910 918 194,600
2020/10/14 927 945 923 939 168,800
2020/10/13 919 936 915 927 201,200
2020/10/12 917 917 897 914 117,000
2020/10/09 900 909 885 908 171,900
2020/10/08 888 899 878 897 169,700
2020/10/07 887 896 879 887 116,100
2020/10/06 910 910 889 890 102,000
2020/10/05 888 902 881 900 153,400
2020/10/02 904 910 871 881 279,300
2020/09/30 922 932 903 904 195,900
2020/09/29 898 928 887 926 262,700
2020/09/28 912 923 878 899 209,200
2020/09/25 890 908 890 906 264,400
2020/09/24 876 892 869 877 281,800
2020/09/23 895 897 884 890 139,800
2020/09/18 888 898 877 890 228,700
2020/09/17 865 885 865 885 187,400
2020/09/16 844 870 844 865 220,800
2020/09/15 841 848 834 848 103,300
2020/09/14 849 852 838 845 139,800
2020/09/11 827 842 818 839 349,000
2020/09/10 804 817 802 812 200,000
2020/09/09 793 799 781 798 218,100
2020/09/08 800 809 793 806 116,600
2020/09/07 809 809 791 796 145,000
2020/09/04 784 800 781 800 181,800
2020/09/03 824 827 805 806 151,800
2020/09/02 811 817 801 817 210,100
2020/09/01 800 807 791 807 182,600
2020/08/31 799 813 799 802 130,800
2020/08/28 820 824 777 790 292,100
2020/08/27 824 829 812 816 101,100
2020/08/26 835 846 823 826 181,200
2020/08/25 859 861 835 835 169,300
2020/08/24 840 847 832 847 137,600
2020/08/21 830 837 824 833 106,000
2020/08/20 840 840 818 823 136,100
2020/08/19 821 842 821 842 218,300
2020/08/18 810 823 807 819 259,800
2020/08/17 804 815 796 806 136,300
2020/08/14 805 813 802 807 114,500
2020/08/13 806 819 792 800 191,100
2020/08/12 803 803 782 798 206,300
2020/08/11 815 816 788 799 232,600
2020/08/07 823 830 808 809 170,700
2020/08/06 824 836 816 825 189,200
2020/08/05 825 847 795 831 385,200
2020/08/04 838 859 792 825 823,700
2020/08/03 792 852 790 852 1,374,500
2020/07/31 730 732 700 702 231,100
2020/07/30 738 747 729 736 126,200
2020/07/29 738 744 730 738 120,600
2020/07/28 749 759 738 742 182,500
2020/07/27 741 745 728 745 181,400
2020/07/22 752 757 741 754 193,600
2020/07/21 755 765 746 756 278,300
2020/07/20 737 747 727 747 142,100
2020/07/17 740 749 729 737 130,300
2020/07/16 747 747 733 735 126,500
2020/07/15 756 756 736 747 153,300
2020/07/14 753 758 737 748 255,000
2020/07/13 740 769 739 763 430,200
2020/07/10 736 736 720 720 139,700
2020/07/09 746 749 735 736 139,300
2020/07/08 746 748 736 739 121,000
2020/07/07 761 761 738 750 123,100
2020/07/06 749 765 745 758 150,800
2020/07/03 725 739 718 739 119,500
2020/07/02 756 761 715 723 316,900
2020/07/01 768 768 739 741 219,100
2020/06/30 753 766 747 761 320,100
2020/06/29 754 758 733 738 230,700
2020/06/26 754 758 738 755 210,900
2020/06/25 758 758 738 741 194,000
2020/06/24 788 788 761 764 208,800
2020/06/23 768 795 762 787 357,600
2020/06/22 754 768 745 765 209,000
2020/06/19 741 753 735 753 305,300
2020/06/18 725 743 723 733 328,400
2020/06/17 700 712 700 707 112,600
2020/06/16 689 709 689 703 170,800
2020/06/15 690 694 663 666 168,700
2020/06/12 663 688 656 682 275,500
2020/06/11 725 741 703 704 318,400
2020/06/10 729 741 721 727 250,400
2020/06/09 745 745 730 736 127,800
2020/06/08 746 748 737 741 203,800
2020/06/05 740 741 725 736 205,900
2020/06/04 750 759 729 738 247,200
2020/06/03 739 761 733 740 221,500
2020/06/02 738 739 727 734 162,000
2020/06/01 728 736 721 732 120,900
2020/05/29 717 737 717 725 162,300
2020/05/28 735 735 714 724 159,200
2020/05/27 722 733 713 731 161,400
2020/05/26 745 753 721 730 266,300
2020/05/25 713 728 710 728 215,300
2020/05/22 706 714 700 707 113,200
2020/05/21 722 722 703 713 120,600
2020/05/20 703 720 699 717 170,200
2020/05/19 706 707 690 702 147,300
2020/05/18 708 711 690 693 118,500
2020/05/15 696 706 683 705 168,100
2020/05/14 705 714 684 684 205,500
2020/05/13 697 714 691 713 179,000
2020/05/12 708 714 701 708 185,200
2020/05/11 677 713 675 708 314,900
2020/05/08 676 677 655 667 133,800
2020/05/07 637 675 637 675 171,300
2020/05/01 651 652 628 636 205,300
2020/04/30 670 673 663 671 132,700
2020/04/28 642 657 636 657 132,100
2020/04/27 640 644 635 642 101,900
2020/04/24 620 635 614 633 116,100
2020/04/23 612 625 611 625 72,400
2020/04/22 612 617 599 609 111,000
2020/04/21 630 631 612 621 119,100
2020/04/20 620 637 618 637 109,900
2020/04/17 624 635 615 622 185,900
2020/04/16 600 619 600 619 105,200
2020/04/15 620 620 604 607 171,600
2020/04/14 595 617 595 614 185,700
2020/04/13 584 594 583 591 112,900
2020/04/10 596 596 573 590 148,200
2020/04/09 578 592 576 590 135,600
2020/04/08 571 581 558 575 207,300
2020/04/07 589 593 563 581 209,400
2020/04/06 524 571 524 566 207,500
2020/04/03 543 552 519 529 96,100
2020/04/02 538 552 534 542 121,600
2020/04/01 556 568 541 548 169,900
2020/03/31 571 584 555 566 189,800
2020/03/30 557 567 545 565 237,100
2020/03/27 569 595 562 595 314,300
2020/03/26 555 570 546 564 176,600
2020/03/25 599 599 554 575 443,200
2020/03/24 543 553 531 553 353,200
2020/03/23 496 527 476 525 404,500
2020/03/19 534 543 485 491 493,100
2020/03/18 570 575 525 527 345,400
2020/03/17 505 565 501 560 415,700
2020/03/16 532 556 522 525 280,500
2020/03/13 515 538 492 528 545,700
2020/03/12 565 585 551 559 271,900
2020/03/11 610 615 585 585 224,700
2020/03/10 555 610 547 607 375,400
2020/03/09 616 617 581 585 377,900
2020/03/06 652 654 638 641 229,500
2020/03/05 681 681 661 668 155,000
2020/03/04 654 674 651 664 176,600
2020/03/03 696 698 668 668 245,600
2020/03/02 635 691 635 676 293,100
2020/02/28 655 667 642 649 459,800
2020/02/27 706 706 680 685 333,000
2020/02/26 702 710 692 706 235,600
2020/02/25 698 721 691 717 310,000
2020/02/21 741 757 739 749 124,500
2020/02/20 761 763 746 749 175,000
2020/02/19 723 746 723 741 237,500
2020/02/18 739 744 716 723 371,100
2020/02/17 760 761 744 749 194,700
2020/02/14 775 783 768 773 303,200
2020/02/13 790 790 773 776 295,000
2020/02/12 786 794 778 788 164,900
2020/02/10 787 795 782 782 205,600
2020/02/07 784 794 780 791 256,200
2020/02/06 783 783 768 776 370,800
2020/02/05 771 785 757 776 367,800
2020/02/04 758 766 742 752 434,400
2020/02/03 761 766 702 750 1,086,100
2020/01/31 843 853 833 845 257,600
2020/01/30 867 868 820 834 374,200
2020/01/29 875 880 862 871 163,400
2020/01/28 861 878 856 875 194,100
2020/01/27 886 894 880 881 173,900
2020/01/24 935 935 905 909 148,300
2020/01/23 943 943 925 928 182,200
2020/01/22 935 953 933 943 194,500
2020/01/21 938 949 930 942 302,300
2020/01/20 897 930 892 928 337,600
2020/01/17 901 904 887 892 219,900
2020/01/16 895 897 884 891 117,400
2020/01/15 899 899 887 895 77,500
2020/01/14 905 910 893 900 171,100
2020/01/10 897 910 892 895 164,900
2020/01/09 890 902 885 896 130,600
2020/01/08 882 885 864 876 239,700
2020/01/07 885 898 883 892 209,100
2020/01/06 891 892 874 879 248,400

このページの先頭へ