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
2021/12/30 800 810 799 809 45,400
2021/12/29 788 806 785 806 70,600
2021/12/28 774 790 774 787 90,900
2021/12/27 785 785 773 773 103,100
2021/12/24 789 791 781 785 51,600
2021/12/23 791 794 783 790 58,500
2021/12/22 787 788 780 787 74,700
2021/12/21 781 787 776 784 73,600
2021/12/20 790 791 771 778 134,800
2021/12/17 795 803 791 797 109,300
2021/12/16 800 810 798 802 92,300
2021/12/15 796 808 796 800 47,000
2021/12/14 800 801 790 797 73,800
2021/12/13 814 817 793 798 78,900
2021/12/10 810 810 799 803 99,200
2021/12/09 812 821 807 816 79,900
2021/12/08 822 828 808 811 85,800
2021/12/07 793 815 792 813 106,300
2021/12/06 800 800 786 788 86,300
2021/12/03 802 806 793 803 82,300
2021/12/02 801 816 796 799 118,300
2021/12/01 800 814 792 809 120,200
2021/11/30 803 816 792 792 91,400
2021/11/29 794 811 790 796 179,500
2021/11/26 822 825 808 814 119,900
2021/11/25 834 840 828 828 68,900
2021/11/24 843 859 831 834 142,500
2021/11/22 830 848 828 846 90,600
2021/11/19 836 838 822 833 113,500
2021/11/18 819 837 816 832 94,100
2021/11/17 820 831 809 822 146,400
2021/11/16 831 836 815 824 136,200
2021/11/15 850 850 828 831 147,600
2021/11/12 845 849 825 843 410,200
2021/11/11 882 883 871 880 125,500
2021/11/10 868 887 868 878 75,500
2021/11/09 879 884 868 873 71,700
2021/11/08 889 889 867 872 89,400
2021/11/05 892 899 886 889 87,200
2021/11/04 886 901 883 901 177,200
2021/11/02 898 900 883 885 84,100
2021/11/01 903 904 887 902 85,300
2021/10/29 898 900 883 887 103,900
2021/10/28 896 896 878 895 225,000
2021/10/27 899 901 882 896 228,000
2021/10/26 875 896 870 895 181,600
2021/10/25 861 872 858 868 77,500
2021/10/22 871 875 864 868 87,200
2021/10/21 881 888 872 876 133,700
2021/10/20 884 899 880 881 182,900
2021/10/19 855 876 854 872 143,500
2021/10/18 860 869 848 853 124,300
2021/10/15 839 855 837 854 84,100
2021/10/14 836 841 831 839 76,900
2021/10/13 836 842 830 842 72,700
2021/10/12 844 844 833 836 62,200
2021/10/11 843 848 835 848 72,500
2021/10/08 834 843 834 836 82,100
2021/10/07 831 838 826 827 114,200
2021/10/06 842 853 829 829 146,000
2021/10/05 837 841 816 830 145,800
2021/10/04 848 848 831 843 80,600
2021/10/01 861 861 838 842 98,800
2021/09/30 865 870 855 864 73,300
2021/09/29 857 872 848 870 94,200
2021/09/28 876 877 855 872 117,900
2021/09/27 887 891 871 871 97,400
2021/09/24 865 879 862 879 83,900
2021/09/22 861 865 849 849 86,600
2021/09/21 860 880 853 871 85,000
2021/09/17 880 884 873 884 83,300
2021/09/16 879 879 861 877 132,600
2021/09/15 892 895 873 879 91,100
2021/09/14 894 905 887 900 164,000
2021/09/13 876 893 875 893 74,700
2021/09/10 877 888 875 888 141,300
2021/09/09 869 885 866 873 141,200
2021/09/08 880 884 866 875 141,300
2021/09/07 878 880 870 876 83,600
2021/09/06 873 883 862 883 128,600
2021/09/03 871 875 857 865 113,900
2021/09/02 873 875 862 875 83,600
2021/09/01 881 885 870 879 99,100
2021/08/31 872 880 864 874 118,800
2021/08/30 854 875 854 875 134,700
2021/08/27 848 853 837 847 109,100
2021/08/26 852 862 845 851 147,100
2021/08/25 820 859 817 859 374,200
2021/08/24 806 812 801 812 89,000
2021/08/23 788 805 788 804 64,100
2021/08/20 788 799 776 781 70,200
2021/08/19 806 810 794 794 64,200
2021/08/18 783 815 783 811 98,200
2021/08/17 795 797 775 780 196,200
2021/08/16 820 820 785 800 180,200
2021/08/13 817 828 814 824 70,000
2021/08/12 812 828 812 820 165,000
2021/08/11 824 826 801 819 324,000
2021/08/10 831 858 813 830 486,700
2021/08/06 837 838 793 828 819,200
2021/08/05 724 728 708 717 157,500
2021/08/04 742 742 725 727 86,500
2021/08/03 743 743 738 742 49,200
2021/08/02 735 744 732 744 87,400
2021/07/30 748 748 730 732 118,200
2021/07/29 745 756 745 751 59,900
2021/07/28 752 757 741 741 90,500
2021/07/27 765 765 752 760 59,500
2021/07/26 777 777 756 759 82,700
2021/07/21 754 771 752 771 147,300
2021/07/20 757 761 748 751 94,700
2021/07/19 773 774 756 759 122,000
2021/07/16 780 784 777 782 48,000
2021/07/15 791 791 781 783 43,800
2021/07/14 788 796 788 790 44,500
2021/07/13 788 792 784 789 34,100
2021/07/12 780 787 780 786 76,700
2021/07/09 762 771 756 768 87,300
2021/07/08 781 785 768 768 64,200
2021/07/07 775 785 774 785 70,300
2021/07/06 779 788 774 785 58,000
2021/07/05 787 787 774 779 57,200
2021/07/02 788 794 784 786 55,800
2021/07/01 803 803 788 792 72,900
2021/06/30 799 806 799 803 59,800
2021/06/29 792 798 792 797 88,300
2021/06/28 793 799 790 795 55,700
2021/06/25 792 802 792 793 67,300
2021/06/24 788 804 781 797 60,200
2021/06/23 787 791 783 786 36,200
2021/06/22 787 794 785 787 121,100
2021/06/21 788 788 763 772 262,800
2021/06/18 811 817 789 789 157,600
2021/06/17 806 808 799 807 83,000
2021/06/16 805 811 798 808 125,100
2021/06/15 790 812 784 805 160,100
2021/06/14 790 795 780 786 117,900
2021/06/11 780 790 780 784 100,000
2021/06/10 771 781 771 781 33,000
2021/06/09 779 779 770 774 52,300
2021/06/08 763 778 763 776 72,800
2021/06/07 759 765 756 761 71,900
2021/06/04 760 765 758 760 34,300
2021/06/03 762 765 755 762 85,900
2021/06/02 766 770 755 763 99,200
2021/06/01 775 778 768 769 124,700
2021/05/31 766 773 763 773 89,300
2021/05/28 753 763 746 763 126,900
2021/05/27 750 752 742 746 82,400
2021/05/26 746 752 744 744 60,300
2021/05/25 756 756 748 748 71,700
2021/05/24 755 760 750 751 88,500
2021/05/21 751 762 751 754 83,000
2021/05/20 747 757 745 751 64,100
2021/05/19 750 761 745 749 91,100
2021/05/18 755 760 751 756 61,400
2021/05/17 759 760 743 754 163,500
2021/05/14 754 771 753 755 101,600
2021/05/13 767 772 751 759 118,600
2021/05/12 778 788 765 772 127,000
2021/05/11 785 789 776 779 125,100
2021/05/10 790 795 787 793 59,400
2021/05/07 780 794 777 787 64,600
2021/05/06 781 787 775 780 79,400
2021/04/30 780 791 779 783 99,900
2021/04/28 785 787 773 780 114,000
2021/04/27 795 796 785 785 65,300
2021/04/26 791 798 784 793 74,700
2021/04/23 800 805 790 790 76,100
2021/04/22 803 809 800 802 59,600
2021/04/21 810 811 792 792 141,600
2021/04/20 821 829 815 817 95,100
2021/04/19 825 829 822 824 50,200
2021/04/16 826 834 824 827 76,000
2021/04/15 825 827 818 824 61,000
2021/04/14 820 830 820 829 65,700
2021/04/13 818 826 813 819 103,400
2021/04/12 823 823 810 818 59,000
2021/04/09 806 820 805 814 104,100
2021/04/08 820 820 802 804 92,100
2021/04/07 816 823 808 820 90,100
2021/04/06 820 824 808 816 111,400
2021/04/05 831 832 815 819 122,500
2021/04/02 834 836 826 826 97,400
2021/04/01 835 839 827 829 113,600
2021/03/31 830 835 822 830 110,100
2021/03/30 841 846 832 834 143,300
2021/03/29 862 862 852 861 171,500
2021/03/26 855 859 847 854 104,300
2021/03/25 849 854 842 853 109,600
2021/03/24 862 866 847 850 155,500
2021/03/23 880 882 872 872 118,300
2021/03/22 885 887 875 883 130,000
2021/03/19 879 889 873 889 121,800
2021/03/18 877 892 872 886 154,400
2021/03/17 871 880 867 879 69,100
2021/03/16 867 877 864 877 110,200
2021/03/15 867 870 858 867 104,800
2021/03/12 867 867 855 862 98,500
2021/03/11 862 865 850 865 93,900
2021/03/10 863 864 851 860 110,500
2021/03/09 836 850 822 850 104,400
2021/03/08 835 843 827 836 137,200
2021/03/05 831 831 810 826 102,500
2021/03/04 827 831 819 831 98,900
2021/03/03 852 852 832 836 79,100
2021/03/02 858 863 838 847 100,300
2021/03/01 837 857 837 857 83,700
2021/02/26 851 851 827 836 189,000
2021/02/25 855 855 842 845 102,200
2021/02/24 870 870 844 846 106,100
2021/02/22 862 869 857 863 78,700
2021/02/19 861 861 849 852 117,500
2021/02/18 882 886 863 866 126,400
2021/02/17 880 880 872 880 144,700
2021/02/16 889 891 881 884 109,600
2021/02/15 892 894 882 884 94,000
2021/02/12 907 907 887 888 120,200
2021/02/10 903 909 897 902 76,600
2021/02/09 905 907 892 905 141,800
2021/02/08 912 912 903 910 87,600
2021/02/05 910 912 903 905 102,900
2021/02/04 907 914 903 908 107,400
2021/02/03 919 919 905 907 115,900
2021/02/02 915 925 907 910 118,900
2021/02/01 917 925 901 921 169,000
2021/01/29 945 953 926 931 115,100
2021/01/28 930 949 929 942 228,200
2021/01/27 954 956 942 950 67,500
2021/01/26 966 966 939 939 95,100
2021/01/25 930 967 930 966 214,400
2021/01/22 929 934 921 929 85,000
2021/01/21 936 940 928 933 97,100
2021/01/20 924 938 924 930 120,300
2021/01/19 916 926 915 919 111,600
2021/01/18 911 918 902 916 102,900
2021/01/15 918 921 909 911 92,800
2021/01/14 918 929 914 921 99,300
2021/01/13 925 927 918 923 104,300
2021/01/12 937 939 923 927 133,300
2021/01/08 920 947 914 943 259,300
2021/01/07 922 930 913 919 92,800
2021/01/06 925 933 909 909 100,200
2021/01/05 915 921 908 921 94,400
2021/01/04 944 945 915 920 124,400

このページの先頭へ