IJTT(7315)の株価時系列情報
IJTT(7315)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 |
---|---|---|---|---|---|
2013/12/30 | 496 | 506 | 495 | 500 | 65,300 |
2013/12/27 | 489 | 493 | 485 | 493 | 56,000 |
2013/12/26 | 485 | 493 | 480 | 486 | 102,200 |
2013/12/25 | 451 | 472 | 451 | 469 | 89,100 |
2013/12/24 | 435 | 465 | 435 | 459 | 295,400 |
2013/12/20 | 468 | 476 | 455 | 465 | 261,200 |
2013/12/19 | 482 | 485 | 455 | 460 | 305,800 |
2013/12/18 | 491 | 493 | 483 | 487 | 97,000 |
2013/12/17 | 508 | 508 | 491 | 501 | 138,700 |
2013/12/16 | 521 | 524 | 504 | 510 | 259,400 |
2013/12/13 | 551 | 557 | 520 | 535 | 312,200 |
2013/12/12 | 530 | 590 | 525 | 552 | 512,000 |
2013/12/11 | 524 | 538 | 518 | 524 | 240,900 |
2013/12/10 | 520 | 523 | 513 | 516 | 62,700 |
2013/12/09 | 529 | 529 | 514 | 519 | 47,300 |
2013/12/06 | 516 | 519 | 512 | 519 | 60,400 |
2013/12/05 | 531 | 532 | 521 | 523 | 137,800 |
2013/12/04 | 539 | 540 | 532 | 536 | 72,800 |
2013/12/03 | 539 | 545 | 539 | 541 | 30,600 |
2013/12/02 | 541 | 557 | 540 | 541 | 176,100 |
2013/11/29 | 546 | 547 | 538 | 540 | 124,400 |
2013/11/28 | 536 | 543 | 535 | 539 | 92,300 |
2013/11/27 | 532 | 548 | 526 | 533 | 189,800 |
2013/11/26 | 533 | 536 | 529 | 530 | 104,400 |
2013/11/25 | 530 | 531 | 528 | 530 | 31,900 |
2013/11/22 | 532 | 535 | 526 | 529 | 107,700 |
2013/11/21 | 529 | 534 | 525 | 530 | 122,100 |
2013/11/20 | 529 | 531 | 527 | 530 | 87,700 |
2013/11/19 | 531 | 533 | 526 | 526 | 40,000 |
2013/11/18 | 531 | 535 | 526 | 531 | 94,100 |
2013/11/15 | 525 | 529 | 522 | 523 | 36,400 |
2013/11/14 | 522 | 525 | 518 | 525 | 69,600 |
2013/11/13 | 525 | 525 | 515 | 517 | 45,300 |
2013/11/12 | 522 | 535 | 522 | 528 | 61,000 |
2013/11/11 | 525 | 525 | 516 | 518 | 41,100 |
2013/11/08 | 526 | 526 | 511 | 520 | 55,100 |
2013/11/07 | 527 | 527 | 513 | 526 | 24,900 |
2013/11/06 | 529 | 529 | 521 | 523 | 54,200 |
2013/11/05 | 526 | 530 | 511 | 516 | 30,800 |
2013/11/01 | 518 | 528 | 518 | 526 | 37,500 |
2013/10/31 | 522 | 531 | 520 | 527 | 74,900 |
2013/10/30 | 529 | 530 | 524 | 529 | 45,500 |
2013/10/29 | 528 | 528 | 523 | 527 | 37,800 |
2013/10/28 | 538 | 538 | 518 | 528 | 54,100 |
2013/10/25 | 519 | 522 | 512 | 522 | 30,400 |
2013/10/24 | 519 | 521 | 506 | 519 | 49,700 |
2013/10/23 | 538 | 538 | 525 | 526 | 25,400 |
2013/10/22 | 533 | 542 | 533 | 535 | 26,000 |
2013/10/21 | 542 | 542 | 521 | 537 | 30,800 |
2013/10/18 | 550 | 552 | 527 | 533 | 29,500 |
2013/10/17 | 547 | 554 | 521 | 544 | 46,900 |
2013/10/16 | 539 | 548 | 531 | 545 | 60,300 |
2013/10/15 | 520 | 540 | 520 | 540 | 48,400 |
2013/10/11 | 505 | 529 | 501 | 518 | 41,900 |
2013/10/10 | 510 | 520 | 499 | 500 | 53,800 |
2013/10/09 | 500 | 508 | 500 | 505 | 10,500 |
2013/10/08 | 495 | 518 | 495 | 511 | 74,100 |
2013/10/07 | 506 | 511 | 502 | 509 | 51,900 |
2013/10/04 | 500 | 509 | 494 | 509 | 101,700 |
2013/10/03 | 510 | 510 | 503 | 506 | 18,900 |
2013/10/02 | 519 | 524 | 507 | 510 | 54,700 |
2013/10/01 | 510 | 549 | 510 | 518 | 68,300 |