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
2026/03/27 1,691 1,728 1,690 1,721 146,000
2026/03/26 1,699 1,700 1,673 1,687 65,200
2026/03/25 1,693 1,700 1,685 1,699 70,900
2026/03/24 1,669 1,677 1,660 1,674 68,300
2026/03/23 1,685 1,685 1,633 1,635 154,400
2026/03/19 1,695 1,695 1,675 1,675 74,200
2026/03/18 1,683 1,698 1,671 1,698 65,900
2026/03/17 1,678 1,678 1,662 1,665 57,600
2026/03/16 1,655 1,678 1,650 1,658 93,000
2026/03/13 1,648 1,661 1,645 1,656 96,200
2026/03/12 1,670 1,672 1,647 1,650 96,600
2026/03/11 1,685 1,687 1,670 1,670 58,400
2026/03/10 1,687 1,687 1,667 1,680 66,100
2026/03/09 1,656 1,672 1,643 1,664 117,500
2026/03/06 1,681 1,687 1,666 1,682 58,000
2026/03/05 1,697 1,703 1,676 1,681 83,100
2026/03/04 1,671 1,677 1,641 1,664 140,600
2026/03/03 1,716 1,716 1,678 1,681 144,800
2026/03/02 1,716 1,727 1,708 1,716 85,800
2026/02/27 1,735 1,744 1,726 1,742 50,800
2026/02/26 1,704 1,728 1,700 1,721 74,600
2026/02/25 1,694 1,707 1,684 1,706 77,000
2026/02/24 1,702 1,704 1,678 1,687 82,700
2026/02/20 1,710 1,710 1,687 1,691 71,800
2026/02/19 1,710 1,721 1,700 1,721 78,900
2026/02/18 1,704 1,712 1,700 1,710 82,400
2026/02/17 1,698 1,716 1,687 1,700 89,000
2026/02/16 1,715 1,715 1,682 1,696 96,100
2026/02/13 1,701 1,723 1,688 1,705 134,600
2026/02/12 1,719 1,721 1,685 1,695 96,700
2026/02/10 1,691 1,711 1,691 1,705 72,800
2026/02/09 1,688 1,695 1,677 1,685 88,500
2026/02/06 1,668 1,670 1,650 1,665 118,300
2026/02/05 1,685 1,688 1,666 1,680 151,500
2026/02/04 1,713 1,713 1,680 1,685 99,000
2026/02/03 1,695 1,716 1,690 1,712 53,600
2026/02/02 1,698 1,702 1,683 1,685 85,700
2026/01/30 1,680 1,699 1,676 1,698 66,000
2026/01/29 1,701 1,712 1,670 1,683 123,300
2026/01/28 1,725 1,725 1,703 1,703 70,100
2026/01/27 1,724 1,733 1,712 1,731 55,200
2026/01/26 1,730 1,746 1,717 1,724 66,300
2026/01/23 1,753 1,755 1,739 1,754 59,300
2026/01/22 1,719 1,742 1,713 1,735 44,800
2026/01/21 1,711 1,718 1,701 1,712 55,100
2026/01/20 1,740 1,740 1,721 1,727 51,900
2026/01/19 1,750 1,750 1,730 1,738 48,600
2026/01/16 1,738 1,747 1,730 1,747 52,600
2026/01/15 1,727 1,743 1,723 1,736 40,300
2026/01/14 1,718 1,733 1,711 1,728 69,500
2026/01/13 1,723 1,739 1,714 1,717 89,100
2026/01/09 1,709 1,719 1,707 1,713 36,100
2026/01/08 1,731 1,735 1,709 1,709 45,300
2026/01/07 1,727 1,734 1,719 1,722 35,400
2026/01/06 1,720 1,733 1,719 1,727 45,700
2026/01/05 1,736 1,739 1,707 1,715 52,700

このページの先頭へ