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
2022/12/30 840 846 837 837 34,900
2022/12/29 827 836 820 836 38,900
2022/12/28 819 827 815 826 39,400
2022/12/27 814 823 812 823 35,900
2022/12/26 818 826 813 814 29,700
2022/12/23 817 820 813 816 57,100
2022/12/22 821 828 819 822 50,000
2022/12/21 831 838 816 821 90,700
2022/12/20 843 855 832 833 136,400
2022/12/19 816 844 816 843 113,000
2022/12/16 831 835 822 825 63,200
2022/12/15 833 837 827 832 57,100
2022/12/14 833 838 824 838 65,200
2022/12/13 828 833 827 830 24,800
2022/12/12 828 833 826 827 33,400
2022/12/09 825 833 824 831 80,400
2022/12/08 823 826 815 822 45,900
2022/12/07 805 843 805 822 222,800
2022/12/06 804 812 802 808 41,500
2022/12/05 803 809 801 809 45,300
2022/12/02 807 811 802 802 64,800
2022/12/01 815 818 806 815 69,400
2022/11/30 798 811 794 801 82,000
2022/11/29 799 810 799 802 63,500
2022/11/28 813 813 800 804 64,900
2022/11/25 807 814 803 812 48,200
2022/11/24 796 807 794 801 130,200
2022/11/22 781 794 781 793 45,700
2022/11/21 787 792 780 781 33,300
2022/11/18 790 794 783 786 34,400
2022/11/17 777 790 777 789 42,500
2022/11/16 777 784 775 780 29,500
2022/11/15 776 784 775 779 27,600
2022/11/14 785 785 776 776 20,900
2022/11/11 780 786 776 785 58,300
2022/11/10 778 778 764 772 48,800
2022/11/09 775 778 771 775 21,700
2022/11/08 771 777 769 774 26,800
2022/11/07 762 771 762 769 22,200
2022/11/04 759 767 756 759 52,600
2022/11/02 768 778 762 766 147,900
2022/11/01 767 776 765 768 30,200
2022/10/31 765 771 763 766 32,700
2022/10/28 770 773 761 763 106,100
2022/10/27 780 783 775 775 34,700
2022/10/26 774 786 774 785 50,800
2022/10/25 770 772 767 771 44,400
2022/10/24 772 772 762 766 41,200
2022/10/21 777 777 771 772 16,200
2022/10/20 770 777 770 777 26,900
2022/10/19 776 779 770 779 19,600
2022/10/18 774 776 770 772 21,500
2022/10/17 767 773 764 770 28,100
2022/10/14 770 774 764 767 45,600
2022/10/13 755 759 752 755 32,600
2022/10/12 763 769 760 761 18,600
2022/10/11 768 772 764 767 34,100
2022/10/07 776 784 775 780 27,900
2022/10/06 775 783 773 781 44,700
2022/10/05 775 776 766 769 37,900
2022/10/04 764 773 761 773 48,600
2022/10/03 758 762 750 756 29,400
2022/09/30 762 764 755 762 39,000
2022/09/29 753 765 748 765 50,100
2022/09/28 745 747 735 745 60,800
2022/09/27 751 758 746 746 53,900
2022/09/26 755 762 751 751 63,800
2022/09/22 760 767 758 762 31,600
2022/09/21 763 768 760 763 45,200
2022/09/20 772 776 768 768 34,300
2022/09/16 772 778 771 771 22,200
2022/09/15 778 779 771 777 117,100
2022/09/14 770 778 769 775 38,200
2022/09/13 781 783 777 779 14,300
2022/09/12 783 783 778 778 20,900
2022/09/09 768 781 768 777 42,500
2022/09/08 775 783 773 783 45,100
2022/09/07 779 779 767 772 40,400
2022/09/06 780 784 775 779 39,800
2022/09/05 780 782 773 780 42,200
2022/09/02 782 782 774 780 59,800
2022/09/01 791 791 780 780 37,100
2022/08/31 788 793 787 791 22,400
2022/08/30 796 796 787 793 22,000
2022/08/29 783 792 783 787 46,400
2022/08/26 794 798 787 798 43,300
2022/08/25 790 794 788 791 28,200
2022/08/24 788 791 785 788 32,000
2022/08/23 790 791 786 788 33,700
2022/08/22 791 793 788 788 18,900
2022/08/19 791 796 790 792 32,400
2022/08/18 787 790 783 788 25,400
2022/08/17 794 794 787 787 36,800
2022/08/16 792 794 787 788 35,100
2022/08/15 800 801 784 795 53,000
2022/08/12 778 789 778 788 44,300
2022/08/10 800 800 775 778 77,100
2022/08/09 829 831 815 815 39,300
2022/08/08 838 838 829 829 23,900
2022/08/05 831 840 827 839 26,900
2022/08/04 836 840 831 837 37,800
2022/08/03 836 838 830 830 32,200
2022/08/02 841 841 828 831 41,500
2022/08/01 827 843 827 843 43,100
2022/07/29 843 843 826 826 35,800
2022/07/28 835 843 830 843 75,200
2022/07/27 831 836 829 834 35,700
2022/07/26 824 837 819 834 75,900
2022/07/25 825 827 816 825 218,100
2022/07/22 814 822 809 822 75,100
2022/07/21 810 819 807 817 57,700
2022/07/20 812 815 805 814 108,300
2022/07/19 795 801 785 798 47,900
2022/07/15 793 796 784 795 33,100
2022/07/14 787 791 783 791 24,500
2022/07/13 776 785 773 785 56,600
2022/07/12 796 796 770 773 44,900
2022/07/11 794 797 785 797 62,500
2022/07/08 791 793 779 783 72,300
2022/07/07 779 790 772 788 86,800
2022/07/06 775 777 770 774 37,700
2022/07/05 775 778 768 777 62,300
2022/07/04 771 773 764 773 69,500
2022/07/01 761 767 755 760 63,100
2022/06/30 780 780 761 761 39,600
2022/06/29 762 783 760 781 127,100
2022/06/28 765 770 762 768 24,700
2022/06/27 773 775 766 766 37,400
2022/06/24 757 773 757 770 52,100
2022/06/23 756 763 754 760 47,700
2022/06/22 765 766 753 756 37,400
2022/06/21 756 762 756 758 62,700
2022/06/20 776 776 751 754 55,600
2022/06/17 758 772 757 767 49,900
2022/06/16 777 778 768 768 37,600
2022/06/15 781 786 768 768 46,400
2022/06/14 777 785 770 783 80,200
2022/06/13 788 792 778 790 51,700
2022/06/10 793 796 784 792 72,600
2022/06/09 795 800 793 796 51,400
2022/06/08 795 799 790 797 65,100
2022/06/07 798 798 790 793 28,400
2022/06/06 786 797 782 797 41,500
2022/06/03 794 794 786 792 34,800
2022/06/02 795 795 782 794 35,000
2022/06/01 788 796 787 796 52,900
2022/05/31 782 788 778 786 54,400
2022/05/30 776 788 770 788 113,200
2022/05/27 770 771 760 770 58,300
2022/05/26 768 775 766 768 40,300
2022/05/25 773 773 761 765 48,500
2022/05/24 782 783 773 773 47,600
2022/05/23 779 784 772 782 68,800
2022/05/20 758 772 756 772 66,900
2022/05/19 747 758 747 757 46,400
2022/05/18 763 763 756 762 49,700
2022/05/17 750 762 748 762 84,700
2022/05/16 765 765 744 744 103,000
2022/05/13 769 771 741 757 183,100
2022/05/12 792 798 784 787 67,500
2022/05/11 792 802 792 801 47,800
2022/05/10 805 805 792 798 62,200
2022/05/09 817 823 808 811 88,300
2022/05/06 808 817 803 816 57,300
2022/05/02 810 819 808 812 50,200
2022/04/28 808 814 798 809 67,000
2022/04/27 790 809 784 809 111,600
2022/04/26 799 805 792 801 194,300
2022/04/25 785 795 784 792 60,000
2022/04/22 791 798 790 798 55,700
2022/04/21 791 797 786 797 64,700
2022/04/20 784 792 778 791 48,800
2022/04/19 785 785 779 784 59,700
2022/04/18 786 786 776 782 61,100
2022/04/15 780 791 779 787 37,500
2022/04/14 778 788 778 788 38,100
2022/04/13 778 785 774 783 45,700
2022/04/12 778 780 771 776 42,500
2022/04/11 784 784 771 780 47,900
2022/04/08 787 789 774 784 63,700
2022/04/07 788 797 785 785 71,000
2022/04/06 790 800 790 795 59,000
2022/04/05 800 801 788 798 66,700
2022/04/04 788 799 786 799 53,900
2022/04/01 780 789 773 789 64,100
2022/03/31 784 791 781 787 63,500
2022/03/30 783 790 776 790 88,600
2022/03/29 798 800 791 798 89,200
2022/03/28 800 801 795 799 40,100
2022/03/25 806 806 794 801 89,300
2022/03/24 800 803 793 803 63,200
2022/03/23 801 809 799 806 98,600
2022/03/22 797 797 784 797 98,700
2022/03/18 779 793 777 791 73,100
2022/03/17 785 786 778 784 98,700
2022/03/16 781 783 775 779 70,400
2022/03/15 779 782 775 781 52,600
2022/03/14 782 785 773 775 51,000
2022/03/11 765 777 765 774 55,100
2022/03/10 764 777 763 777 63,100
2022/03/09 753 761 750 754 99,200
2022/03/08 755 771 751 757 88,500
2022/03/07 768 772 759 763 93,500
2022/03/04 786 789 775 778 65,600
2022/03/03 793 796 786 786 60,300
2022/03/02 786 789 780 783 79,300
2022/03/01 800 805 791 796 81,600
2022/02/28 788 794 781 794 135,700
2022/02/25 789 790 779 783 84,700
2022/02/24 779 782 768 778 66,400
2022/02/22 771 783 771 776 60,600
2022/02/21 769 781 768 779 59,700
2022/02/18 771 780 765 774 71,600
2022/02/17 789 792 777 780 72,300
2022/02/16 800 800 786 789 74,200
2022/02/15 800 810 780 786 84,100
2022/02/14 794 803 784 798 98,000
2022/02/10 799 810 798 808 121,200
2022/02/09 782 795 781 794 138,500
2022/02/08 782 789 776 776 98,800
2022/02/07 779 784 774 777 47,000
2022/02/04 772 784 769 779 56,600
2022/02/03 780 781 771 777 68,600
2022/02/02 756 780 756 780 77,000
2022/02/01 756 763 752 755 76,700
2022/01/31 744 754 744 749 46,400
2022/01/28 745 752 739 744 130,800
2022/01/27 771 771 737 738 103,500
2022/01/26 768 776 766 768 54,200
2022/01/25 786 789 766 773 64,500
2022/01/24 777 790 772 788 43,500
2022/01/21 766 784 762 784 76,800
2022/01/20 765 782 761 779 79,400
2022/01/19 788 794 771 772 148,500
2022/01/18 803 814 794 799 142,000
2022/01/17 802 811 800 811 81,100
2022/01/14 795 804 792 800 83,800
2022/01/13 807 807 797 799 48,100
2022/01/12 804 809 800 807 50,200
2022/01/11 804 806 793 800 90,500
2022/01/07 808 814 792 797 120,600
2022/01/06 815 815 800 800 133,300
2022/01/05 827 827 817 819 79,200
2022/01/04 826 828 816 827 86,000

このページの先頭へ