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
2023/12/29 1,188 1,200 1,178 1,196 90,800
2023/12/28 1,167 1,195 1,167 1,188 67,700
2023/12/27 1,178 1,182 1,158 1,181 78,400
2023/12/26 1,181 1,184 1,166 1,169 31,300
2023/12/25 1,191 1,192 1,174 1,181 38,600
2023/12/22 1,164 1,178 1,164 1,171 55,200
2023/12/21 1,168 1,175 1,157 1,158 51,300
2023/12/20 1,184 1,190 1,175 1,179 67,400
2023/12/19 1,164 1,195 1,164 1,180 130,600
2023/12/18 1,159 1,168 1,143 1,161 57,000
2023/12/15 1,152 1,171 1,152 1,163 63,200
2023/12/14 1,173 1,179 1,151 1,153 59,000
2023/12/13 1,177 1,186 1,161 1,166 62,000
2023/12/12 1,168 1,175 1,156 1,166 89,800
2023/12/11 1,134 1,161 1,115 1,161 123,700
2023/12/08 1,136 1,145 1,128 1,133 67,600
2023/12/07 1,140 1,143 1,135 1,140 34,600
2023/12/06 1,155 1,157 1,137 1,148 82,100
2023/12/05 1,184 1,184 1,144 1,144 70,900
2023/12/04 1,161 1,180 1,157 1,179 47,200
2023/12/01 1,170 1,185 1,163 1,167 53,500
2023/11/30 1,163 1,170 1,151 1,164 67,600
2023/11/29 1,136 1,161 1,126 1,159 66,800
2023/11/28 1,125 1,144 1,125 1,144 76,000
2023/11/27 1,120 1,124 1,109 1,120 46,100
2023/11/24 1,115 1,125 1,107 1,113 60,700
2023/11/22 1,072 1,116 1,068 1,114 100,600
2023/11/21 1,057 1,073 1,050 1,072 79,000
2023/11/20 1,073 1,073 1,054 1,056 78,400
2023/11/17 1,045 1,063 1,045 1,055 84,400
2023/11/16 1,045 1,050 1,039 1,045 31,000
2023/11/15 1,063 1,063 1,038 1,052 80,600
2023/11/14 1,077 1,081 1,050 1,052 124,800
2023/11/13 1,077 1,080 1,066 1,073 50,800
2023/11/10 1,059 1,076 1,053 1,075 56,800
2023/11/09 1,054 1,076 1,054 1,076 50,600
2023/11/08 1,065 1,068 1,052 1,056 47,900
2023/11/07 1,085 1,085 1,061 1,062 45,800
2023/11/06 1,093 1,103 1,084 1,098 60,400
2023/11/02 1,077 1,079 1,067 1,076 32,100
2023/11/01 1,070 1,079 1,059 1,077 72,700
2023/10/31 1,032 1,054 1,028 1,054 47,600
2023/10/30 1,048 1,060 1,020 1,024 105,900
2023/10/27 1,045 1,063 1,045 1,059 27,300
2023/10/26 1,049 1,054 1,039 1,040 34,300
2023/10/25 1,059 1,063 1,047 1,055 41,200
2023/10/24 1,044 1,060 1,020 1,052 75,000
2023/10/23 1,051 1,065 1,044 1,046 47,100
2023/10/20 1,055 1,070 1,054 1,067 49,000
2023/10/19 1,057 1,075 1,057 1,070 36,500
2023/10/18 1,067 1,079 1,059 1,077 38,500
2023/10/17 1,057 1,076 1,057 1,065 37,500
2023/10/16 1,074 1,074 1,052 1,056 39,900
2023/10/13 1,085 1,088 1,073 1,074 65,600
2023/10/12 1,089 1,102 1,079 1,102 70,100
2023/10/11 1,100 1,100 1,085 1,089 35,800
2023/10/10 1,086 1,097 1,086 1,095 39,100
2023/10/06 1,084 1,092 1,079 1,088 30,400
2023/10/05 1,066 1,082 1,066 1,080 46,400
2023/10/04 1,073 1,080 1,059 1,066 108,000
2023/10/03 1,107 1,107 1,082 1,089 44,800
2023/10/02 1,108 1,128 1,106 1,107 100,600
2023/09/29 1,114 1,126 1,094 1,103 98,800
2023/09/28 1,126 1,134 1,112 1,125 70,300
2023/09/27 1,090 1,117 1,080 1,116 91,000
2023/09/26 1,130 1,130 1,105 1,105 49,700
2023/09/25 1,106 1,124 1,106 1,123 91,600
2023/09/22 1,080 1,107 1,073 1,103 242,800
2023/09/21 1,088 1,095 1,079 1,087 76,100
2023/09/20 1,109 1,117 1,080 1,090 117,600
2023/09/19 1,095 1,109 1,087 1,109 444,200
2023/09/15 1,067 1,069 1,054 1,065 47,100
2023/09/14 1,072 1,076 1,055 1,059 64,700
2023/09/13 1,080 1,087 1,062 1,071 60,200
2023/09/12 1,070 1,077 1,070 1,073 25,300
2023/09/11 1,077 1,082 1,061 1,069 39,500
2023/09/08 1,082 1,090 1,071 1,072 63,600
2023/09/07 1,089 1,103 1,082 1,085 57,700
2023/09/06 1,088 1,092 1,075 1,089 78,900
2023/09/05 1,089 1,090 1,069 1,088 64,700
2023/09/04 1,067 1,084 1,067 1,084 61,800
2023/09/01 1,060 1,067 1,055 1,065 58,300
2023/08/31 1,053 1,063 1,053 1,059 55,300
2023/08/30 1,059 1,059 1,043 1,053 50,500
2023/08/29 1,052 1,055 1,045 1,052 43,200
2023/08/28 1,052 1,054 1,037 1,049 49,900
2023/08/25 1,045 1,053 1,032 1,043 100,800
2023/08/24 1,052 1,068 1,046 1,053 47,400
2023/08/23 1,061 1,061 1,046 1,050 86,700
2023/08/22 1,094 1,094 1,068 1,070 82,900
2023/08/21 1,093 1,094 1,079 1,079 67,800
2023/08/18 1,097 1,097 1,076 1,083 79,800
2023/08/17 1,105 1,110 1,086 1,098 103,000
2023/08/16 1,097 1,141 1,089 1,102 671,900
2023/08/15 1,098 1,109 1,092 1,099 73,500
2023/08/14 1,069 1,108 1,063 1,100 349,700
2023/08/10 1,050 1,051 1,014 1,043 202,400
2023/08/09 1,080 1,084 1,070 1,070 83,900
2023/08/08 1,098 1,099 1,081 1,085 63,100
2023/08/07 1,082 1,096 1,076 1,091 49,100
2023/08/04 1,095 1,102 1,088 1,091 51,300
2023/08/03 1,098 1,099 1,085 1,091 95,200
2023/08/02 1,099 1,104 1,093 1,099 71,700
2023/08/01 1,101 1,111 1,097 1,105 128,900
2023/07/31 1,100 1,110 1,096 1,100 131,800
2023/07/28 1,080 1,098 1,072 1,096 109,700
2023/07/27 1,087 1,095 1,087 1,093 28,200
2023/07/26 1,096 1,099 1,087 1,094 20,500
2023/07/25 1,099 1,107 1,088 1,096 101,600
2023/07/24 1,100 1,100 1,087 1,098 76,300
2023/07/21 1,066 1,104 1,061 1,099 172,000
2023/07/20 1,094 1,094 1,066 1,071 97,400
2023/07/19 1,093 1,094 1,084 1,089 36,400
2023/07/18 1,077 1,089 1,077 1,087 45,700
2023/07/14 1,097 1,099 1,072 1,077 91,500
2023/07/13 1,080 1,095 1,080 1,092 43,200
2023/07/12 1,098 1,099 1,080 1,080 55,200
2023/07/11 1,079 1,095 1,079 1,087 70,200
2023/07/10 1,063 1,082 1,062 1,076 89,800
2023/07/07 1,074 1,074 1,059 1,063 93,700
2023/07/06 1,061 1,085 1,061 1,082 79,900
2023/07/05 1,065 1,072 1,059 1,068 47,200
2023/07/04 1,078 1,081 1,071 1,071 46,800
2023/07/03 1,078 1,090 1,077 1,082 47,400
2023/06/30 1,062 1,067 1,057 1,067 45,500
2023/06/29 1,086 1,093 1,064 1,064 54,800
2023/06/28 1,060 1,082 1,060 1,082 60,400
2023/06/27 1,050 1,061 1,041 1,054 52,200
2023/06/26 1,063 1,071 1,052 1,056 45,800
2023/06/23 1,093 1,100 1,073 1,080 54,600
2023/06/22 1,080 1,096 1,079 1,087 71,000
2023/06/21 1,100 1,101 1,069 1,072 109,200
2023/06/20 1,117 1,120 1,092 1,100 117,200
2023/06/19 1,099 1,123 1,098 1,122 204,400
2023/06/16 1,104 1,107 1,087 1,099 142,200
2023/06/15 1,150 1,150 1,110 1,113 259,700
2023/06/14 1,130 1,160 1,122 1,153 678,800
2023/06/13 1,062 1,064 1,040 1,040 68,000
2023/06/12 1,045 1,059 1,040 1,058 81,900
2023/06/09 1,036 1,045 1,032 1,033 87,200
2023/06/08 1,050 1,050 1,031 1,036 56,900
2023/06/07 1,050 1,056 1,035 1,045 87,200
2023/06/06 1,017 1,049 1,017 1,047 108,700
2023/06/05 1,032 1,032 1,013 1,020 107,000
2023/06/02 1,029 1,032 1,018 1,020 64,700
2023/06/01 1,005 1,023 1,005 1,023 90,300
2023/05/31 997 1,019 993 1,004 106,800
2023/05/30 986 1,006 986 1,003 93,300
2023/05/29 989 992 984 986 48,700
2023/05/26 980 988 977 981 68,400
2023/05/25 980 985 972 979 81,500
2023/05/24 980 990 975 983 64,900
2023/05/23 979 987 972 982 73,100
2023/05/22 965 979 960 978 82,000
2023/05/19 971 971 955 964 85,000
2023/05/18 975 976 963 973 102,000
2023/05/17 961 969 953 969 70,300
2023/05/16 950 960 945 960 101,700
2023/05/15 946 956 939 950 151,900
2023/05/12 930 969 930 946 430,100
2023/05/11 879 888 877 882 21,800
2023/05/10 900 900 876 879 56,400
2023/05/09 895 904 894 900 83,700
2023/05/08 877 900 877 893 55,700
2023/05/02 869 883 867 877 53,000
2023/05/01 869 872 866 868 37,500
2023/04/28 866 868 861 867 53,400
2023/04/27 852 862 852 860 56,200
2023/04/26 860 863 852 863 66,400
2023/04/25 864 866 858 863 42,600
2023/04/24 859 862 852 862 39,000
2023/04/21 858 859 851 857 78,000
2023/04/20 857 863 857 860 14,300
2023/04/19 858 862 854 860 27,500
2023/04/18 862 865 860 863 23,700
2023/04/17 863 863 856 861 26,700
2023/04/14 860 865 856 863 46,900
2023/04/13 851 858 851 857 27,300
2023/04/12 850 858 846 857 47,800
2023/04/11 840 853 840 850 75,200
2023/04/10 847 850 834 835 42,300
2023/04/07 861 864 846 846 46,700
2023/04/06 855 862 846 862 116,100
2023/04/05 857 863 857 862 87,800
2023/04/04 864 867 859 860 53,300
2023/04/03 866 867 859 866 258,400
2023/03/31 861 863 853 861 44,800
2023/03/30 860 864 849 861 47,800
2023/03/29 867 880 859 877 85,600
2023/03/28 869 869 860 860 48,900
2023/03/27 867 869 860 865 33,700
2023/03/24 860 864 858 860 44,800
2023/03/23 858 865 853 865 32,200
2023/03/22 867 867 858 863 41,000
2023/03/20 860 860 849 854 71,700
2023/03/17 860 863 851 861 34,200
2023/03/16 833 854 833 849 92,400
2023/03/15 860 861 851 854 49,800
2023/03/14 859 859 845 853 102,500
2023/03/13 859 863 851 863 44,800
2023/03/10 870 870 862 864 77,300
2023/03/09 875 875 870 874 30,000
2023/03/08 863 872 863 871 29,800
2023/03/07 868 872 864 864 36,700
2023/03/06 869 870 862 868 43,600
2023/03/03 867 869 860 868 50,600
2023/03/02 873 875 864 866 35,100
2023/03/01 864 873 864 869 36,600
2023/02/28 869 870 859 866 107,500
2023/02/27 868 873 865 866 31,800
2023/02/24 868 868 860 860 43,000
2023/02/22 866 867 861 862 40,000
2023/02/21 864 872 862 870 35,000
2023/02/20 870 870 865 865 26,200
2023/02/17 860 863 855 861 48,900
2023/02/16 862 867 860 862 29,600
2023/02/15 869 869 860 861 76,200
2023/02/14 866 876 866 870 43,200
2023/02/13 860 865 859 860 60,000
2023/02/10 828 864 820 860 343,800
2023/02/09 866 885 866 881 89,400
2023/02/08 868 872 863 869 27,900
2023/02/07 867 870 863 863 26,100
2023/02/06 862 866 856 864 63,700
2023/02/03 861 864 858 863 62,200
2023/02/02 866 870 860 860 27,900
2023/02/01 870 870 861 866 23,600
2023/01/31 862 872 862 864 34,200
2023/01/30 861 869 861 862 51,500
2023/01/27 871 871 856 860 67,100
2023/01/26 870 871 861 869 23,200
2023/01/25 863 870 861 865 40,800
2023/01/24 850 876 850 866 112,700
2023/01/23 845 846 837 843 23,200
2023/01/20 840 845 832 837 41,900
2023/01/19 828 849 826 836 53,300
2023/01/18 835 835 825 829 62,400
2023/01/17 823 835 823 832 41,700
2023/01/16 821 827 820 823 20,200
2023/01/13 823 833 818 819 34,600
2023/01/12 830 834 825 827 18,000
2023/01/11 817 830 817 828 22,400
2023/01/10 820 831 819 819 33,400
2023/01/06 815 819 815 819 49,500
2023/01/05 823 829 815 817 39,100
2023/01/04 837 840 823 823 48,800

このページの先頭へ