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 |
---|---|---|---|---|---|
2014/12/30 | 540 | 541 | 533 | 540 | 23,700 |
2014/12/29 | 531 | 540 | 525 | 537 | 59,400 |
2014/12/26 | 530 | 532 | 513 | 529 | 44,200 |
2014/12/25 | 516 | 528 | 516 | 528 | 24,900 |
2014/12/24 | 529 | 529 | 517 | 522 | 81,600 |
2014/12/22 | 532 | 532 | 520 | 520 | 50,800 |
2014/12/19 | 530 | 534 | 526 | 528 | 34,300 |
2014/12/18 | 520 | 535 | 520 | 530 | 51,400 |
2014/12/17 | 531 | 534 | 510 | 517 | 88,600 |
2014/12/16 | 530 | 530 | 518 | 525 | 26,800 |
2014/12/15 | 521 | 538 | 518 | 535 | 29,200 |
2014/12/12 | 541 | 544 | 528 | 531 | 35,700 |
2014/12/11 | 522 | 538 | 520 | 537 | 45,300 |
2014/12/10 | 526 | 535 | 523 | 530 | 56,400 |
2014/12/09 | 557 | 557 | 540 | 544 | 49,800 |
2014/12/08 | 573 | 575 | 552 | 564 | 104,800 |
2014/12/05 | 552 | 567 | 535 | 563 | 190,700 |
2014/12/04 | 528 | 564 | 528 | 562 | 193,500 |
2014/12/03 | 517 | 540 | 514 | 528 | 178,800 |
2014/12/02 | 510 | 513 | 504 | 507 | 48,100 |
2014/12/01 | 509 | 516 | 509 | 512 | 64,400 |
2014/11/28 | 505 | 506 | 500 | 504 | 34,300 |
2014/11/27 | 498 | 504 | 498 | 501 | 38,200 |
2014/11/26 | 500 | 507 | 500 | 504 | 43,500 |
2014/11/25 | 502 | 507 | 502 | 505 | 34,700 |
2014/11/21 | 510 | 510 | 502 | 504 | 7,200 |
2014/11/20 | 515 | 516 | 507 | 510 | 52,000 |
2014/11/19 | 505 | 515 | 505 | 514 | 41,400 |
2014/11/18 | 490 | 503 | 490 | 500 | 93,000 |
2014/11/17 | 508 | 513 | 492 | 498 | 79,200 |
2014/11/14 | 511 | 512 | 501 | 510 | 69,800 |
2014/11/13 | 505 | 511 | 502 | 511 | 24,900 |
2014/11/12 | 521 | 521 | 497 | 501 | 45,500 |
2014/11/11 | 520 | 521 | 508 | 518 | 59,900 |
2014/11/10 | 509 | 516 | 500 | 516 | 74,700 |
2014/11/07 | 497 | 503 | 495 | 501 | 18,100 |
2014/11/06 | 496 | 505 | 494 | 497 | 56,500 |
2014/11/05 | 495 | 501 | 490 | 501 | 12,100 |
2014/11/04 | 506 | 506 | 490 | 492 | 46,300 |
2014/10/31 | 493 | 494 | 483 | 490 | 42,700 |
2014/10/30 | 485 | 496 | 480 | 485 | 20,100 |
2014/10/29 | 487 | 493 | 485 | 492 | 19,100 |
2014/10/28 | 486 | 490 | 476 | 480 | 49,500 |
2014/10/27 | 511 | 511 | 495 | 500 | 28,400 |
2014/10/24 | 500 | 500 | 490 | 500 | 11,100 |
2014/10/23 | 498 | 500 | 490 | 499 | 11,500 |
2014/10/22 | 488 | 495 | 487 | 495 | 8,700 |
2014/10/21 | 497 | 497 | 483 | 484 | 12,700 |
2014/10/20 | 486 | 493 | 483 | 492 | 13,800 |
2014/10/17 | 477 | 488 | 470 | 475 | 24,100 |
2014/10/16 | 480 | 485 | 471 | 485 | 24,900 |
2014/10/15 | 485 | 494 | 480 | 490 | 19,100 |
2014/10/14 | 491 | 499 | 470 | 485 | 38,900 |
2014/10/10 | 494 | 500 | 482 | 499 | 28,200 |
2014/10/09 | 516 | 518 | 493 | 497 | 19,100 |
2014/10/08 | 510 | 518 | 496 | 516 | 42,400 |
2014/10/07 | 517 | 518 | 511 | 515 | 26,700 |
2014/10/06 | 518 | 518 | 512 | 517 | 12,300 |
2014/10/03 | 513 | 520 | 504 | 511 | 19,700 |
2014/10/02 | 515 | 519 | 503 | 516 | 53,600 |
2014/10/01 | 526 | 528 | 520 | 524 | 40,400 |
2014/09/30 | 513 | 519 | 513 | 519 | 47,000 |
2014/09/29 | 508 | 515 | 502 | 513 | 56,700 |
2014/09/26 | 513 | 513 | 499 | 509 | 64,500 |
2014/09/25 | 495 | 508 | 495 | 508 | 88,200 |
2014/09/24 | 506 | 508 | 502 | 505 | 66,900 |
2014/09/22 | 505 | 507 | 500 | 504 | 55,000 |
2014/09/19 | 506 | 507 | 489 | 500 | 26,400 |
2014/09/18 | 502 | 517 | 490 | 499 | 65,500 |
2014/09/17 | 485 | 497 | 485 | 496 | 13,800 |
2014/09/16 | 507 | 507 | 484 | 488 | 26,900 |
2014/09/12 | 509 | 510 | 500 | 502 | 23,400 |
2014/09/11 | 494 | 507 | 494 | 507 | 31,500 |
2014/09/10 | 504 | 504 | 480 | 491 | 22,200 |
2014/09/09 | 510 | 510 | 497 | 497 | 21,700 |
2014/09/08 | 520 | 520 | 507 | 509 | 26,800 |
2014/09/05 | 500 | 519 | 500 | 517 | 69,300 |
2014/09/04 | 502 | 506 | 499 | 504 | 24,500 |
2014/09/03 | 498 | 506 | 494 | 506 | 61,500 |
2014/09/02 | 485 | 500 | 481 | 498 | 80,300 |
2014/09/01 | 475 | 481 | 474 | 477 | 32,300 |
2014/08/29 | 477 | 479 | 474 | 474 | 25,100 |
2014/08/28 | 477 | 480 | 475 | 478 | 23,500 |
2014/08/27 | 477 | 478 | 472 | 476 | 67,600 |
2014/08/26 | 474 | 475 | 469 | 474 | 36,000 |
2014/08/25 | 468 | 470 | 461 | 470 | 23,300 |
2014/08/22 | 468 | 470 | 464 | 468 | 12,800 |
2014/08/21 | 470 | 471 | 461 | 465 | 17,700 |
2014/08/20 | 470 | 470 | 465 | 465 | 23,800 |
2014/08/19 | 468 | 469 | 458 | 469 | 20,100 |
2014/08/18 | 467 | 467 | 459 | 465 | 24,400 |
2014/08/15 | 461 | 471 | 461 | 470 | 13,400 |
2014/08/14 | 455 | 469 | 453 | 469 | 58,500 |
2014/08/13 | 455 | 455 | 447 | 450 | 18,000 |
2014/08/12 | 453 | 456 | 446 | 447 | 35,300 |
2014/08/11 | 453 | 455 | 437 | 450 | 61,100 |
2014/08/08 | 438 | 439 | 430 | 437 | 28,200 |
2014/08/07 | 430 | 442 | 430 | 435 | 8,900 |
2014/08/06 | 442 | 442 | 414 | 436 | 21,800 |
2014/08/05 | 440 | 443 | 435 | 443 | 37,700 |
2014/08/04 | 412 | 445 | 412 | 440 | 18,700 |
2014/08/01 | 416 | 420 | 414 | 415 | 6,900 |
2014/07/31 | 429 | 431 | 417 | 424 | 20,700 |
2014/07/30 | 428 | 430 | 415 | 427 | 14,900 |
2014/07/29 | 420 | 439 | 420 | 434 | 8,800 |
2014/07/28 | 431 | 437 | 423 | 423 | 41,200 |
2014/07/25 | 415 | 418 | 413 | 418 | 13,900 |
2014/07/24 | 410 | 411 | 407 | 411 | 11,100 |
2014/07/23 | 410 | 415 | 407 | 410 | 13,000 |
2014/07/22 | 414 | 414 | 400 | 407 | 25,100 |
2014/07/18 | 409 | 411 | 405 | 405 | 11,100 |
2014/07/17 | 407 | 413 | 407 | 409 | 9,600 |
2014/07/16 | 415 | 415 | 400 | 410 | 23,000 |
2014/07/15 | 415 | 415 | 409 | 415 | 21,600 |
2014/07/14 | 412 | 419 | 409 | 415 | 11,600 |
2014/07/11 | 415 | 421 | 397 | 420 | 41,000 |
2014/07/10 | 430 | 431 | 423 | 427 | 18,900 |
2014/07/09 | 430 | 435 | 427 | 431 | 10,400 |
2014/07/08 | 443 | 444 | 425 | 438 | 20,400 |
2014/07/07 | 441 | 445 | 439 | 442 | 25,400 |
2014/07/04 | 429 | 432 | 422 | 432 | 9,400 |
2014/07/03 | 426 | 429 | 425 | 429 | 6,400 |
2014/07/02 | 430 | 431 | 425 | 426 | 13,700 |
2014/07/01 | 430 | 433 | 429 | 431 | 12,200 |
2014/06/30 | 420 | 430 | 415 | 429 | 14,800 |
2014/06/27 | 434 | 434 | 416 | 424 | 16,800 |
2014/06/26 | 436 | 436 | 430 | 432 | 30,900 |
2014/06/25 | 424 | 434 | 421 | 432 | 30,400 |
2014/06/24 | 428 | 429 | 421 | 424 | 10,900 |
2014/06/23 | 428 | 432 | 425 | 428 | 18,600 |
2014/06/20 | 430 | 430 | 419 | 428 | 27,200 |
2014/06/19 | 425 | 434 | 420 | 429 | 19,600 |
2014/06/18 | 434 | 434 | 420 | 431 | 27,200 |
2014/06/17 | 425 | 434 | 420 | 430 | 26,400 |
2014/06/16 | 411 | 433 | 405 | 429 | 30,400 |
2014/06/13 | 401 | 411 | 400 | 403 | 49,300 |
2014/06/12 | 402 | 413 | 396 | 409 | 31,300 |
2014/06/11 | 390 | 402 | 390 | 402 | 40,400 |
2014/06/10 | 385 | 391 | 383 | 388 | 35,700 |
2014/06/09 | 384 | 386 | 379 | 381 | 50,100 |
2014/06/06 | 379 | 386 | 379 | 382 | 9,600 |
2014/06/05 | 382 | 382 | 377 | 378 | 7,500 |
2014/06/04 | 384 | 385 | 376 | 382 | 22,500 |
2014/06/03 | 376 | 381 | 374 | 379 | 15,900 |
2014/06/02 | 372 | 382 | 370 | 370 | 34,200 |
2014/05/30 | 371 | 372 | 366 | 370 | 13,800 |
2014/05/29 | 379 | 379 | 365 | 369 | 13,600 |
2014/05/28 | 380 | 380 | 375 | 379 | 5,000 |
2014/05/27 | 380 | 386 | 378 | 380 | 29,800 |
2014/05/26 | 371 | 379 | 365 | 379 | 25,800 |
2014/05/23 | 365 | 365 | 358 | 363 | 14,600 |
2014/05/22 | 359 | 361 | 358 | 360 | 18,700 |
2014/05/21 | 350 | 361 | 350 | 361 | 11,900 |
2014/05/20 | 362 | 365 | 344 | 356 | 33,500 |
2014/05/19 | 368 | 368 | 361 | 364 | 26,800 |
2014/05/16 | 386 | 393 | 365 | 375 | 56,900 |
2014/05/15 | 390 | 391 | 374 | 391 | 85,200 |
2014/05/14 | 391 | 394 | 384 | 389 | 78,200 |
2014/05/13 | 403 | 403 | 381 | 403 | 69,600 |
2014/05/12 | 402 | 405 | 399 | 405 | 32,900 |
2014/05/09 | 402 | 407 | 401 | 405 | 28,400 |
2014/05/08 | 407 | 411 | 403 | 410 | 30,000 |
2014/05/07 | 411 | 414 | 406 | 406 | 11,100 |
2014/05/02 | 412 | 415 | 410 | 415 | 5,500 |
2014/05/01 | 417 | 417 | 410 | 417 | 4,800 |
2014/04/30 | 415 | 420 | 412 | 418 | 3,500 |
2014/04/28 | 421 | 422 | 410 | 420 | 31,400 |
2014/04/25 | 412 | 416 | 411 | 413 | 21,400 |
2014/04/24 | 419 | 421 | 415 | 420 | 7,500 |
2014/04/23 | 416 | 421 | 416 | 420 | 8,700 |
2014/04/22 | 425 | 429 | 422 | 424 | 4,300 |
2014/04/21 | 433 | 433 | 420 | 426 | 14,400 |
2014/04/18 | 423 | 427 | 421 | 425 | 3,400 |
2014/04/17 | 414 | 426 | 413 | 423 | 6,700 |
2014/04/16 | 406 | 414 | 406 | 411 | 8,000 |
2014/04/15 | 405 | 410 | 405 | 407 | 3,300 |
2014/04/14 | 407 | 410 | 400 | 408 | 14,900 |
2014/04/11 | 405 | 410 | 398 | 408 | 18,100 |
2014/04/10 | 419 | 419 | 407 | 410 | 24,700 |
2014/04/09 | 419 | 420 | 405 | 411 | 21,800 |
2014/04/08 | 416 | 430 | 416 | 424 | 21,800 |
2014/04/07 | 426 | 431 | 416 | 416 | 22,100 |
2014/04/04 | 427 | 437 | 427 | 431 | 7,300 |
2014/04/03 | 429 | 429 | 425 | 427 | 3,600 |
2014/04/02 | 426 | 431 | 426 | 426 | 8,700 |
2014/04/01 | 423 | 428 | 412 | 428 | 11,600 |
2014/03/31 | 424 | 442 | 412 | 421 | 19,800 |
2014/03/28 | 422 | 424 | 420 | 422 | 11,900 |
2014/03/27 | 412 | 423 | 410 | 423 | 7,900 |
2014/03/26 | 435 | 435 | 412 | 422 | 24,200 |
2014/03/25 | 413 | 421 | 409 | 421 | 22,100 |
2014/03/24 | 403 | 419 | 403 | 413 | 6,000 |
2014/03/20 | 418 | 429 | 406 | 408 | 41,400 |
2014/03/19 | 431 | 434 | 421 | 426 | 15,000 |
2014/03/18 | 435 | 439 | 430 | 435 | 14,400 |
2014/03/17 | 435 | 436 | 428 | 434 | 39,000 |
2014/03/14 | 451 | 451 | 436 | 443 | 29,700 |
2014/03/13 | 448 | 452 | 448 | 451 | 7,600 |
2014/03/12 | 452 | 458 | 449 | 452 | 15,500 |
2014/03/11 | 453 | 455 | 450 | 455 | 12,500 |
2014/03/10 | 464 | 464 | 454 | 456 | 10,800 |
2014/03/07 | 452 | 456 | 449 | 456 | 21,600 |
2014/03/06 | 451 | 452 | 446 | 449 | 35,500 |
2014/03/05 | 452 | 458 | 452 | 453 | 16,800 |
2014/03/04 | 450 | 455 | 448 | 451 | 7,700 |
2014/03/03 | 450 | 464 | 450 | 455 | 24,400 |
2014/02/28 | 454 | 454 | 442 | 453 | 22,100 |
2014/02/27 | 463 | 469 | 455 | 456 | 20,500 |
2014/02/26 | 466 | 470 | 463 | 465 | 38,300 |
2014/02/25 | 461 | 464 | 461 | 462 | 26,500 |
2014/02/24 | 461 | 467 | 460 | 461 | 35,600 |
2014/02/21 | 468 | 475 | 467 | 470 | 23,900 |
2014/02/20 | 485 | 485 | 465 | 472 | 23,200 |
2014/02/19 | 485 | 485 | 474 | 478 | 22,000 |
2014/02/18 | 464 | 496 | 464 | 493 | 48,900 |
2014/02/17 | 473 | 473 | 461 | 462 | 15,400 |
2014/02/14 | 490 | 496 | 471 | 476 | 55,800 |
2014/02/13 | 508 | 511 | 500 | 502 | 21,300 |
2014/02/12 | 506 | 512 | 499 | 499 | 18,200 |
2014/02/10 | 507 | 513 | 498 | 507 | 27,800 |
2014/02/07 | 494 | 502 | 485 | 491 | 20,600 |
2014/02/06 | 495 | 495 | 486 | 486 | 12,400 |
2014/02/05 | 483 | 493 | 483 | 489 | 25,800 |
2014/02/04 | 480 | 482 | 455 | 476 | 93,700 |
2014/02/03 | 510 | 511 | 495 | 495 | 28,100 |
2014/01/31 | 515 | 527 | 511 | 511 | 30,200 |
2014/01/30 | 515 | 518 | 510 | 512 | 26,400 |
2014/01/29 | 519 | 532 | 519 | 530 | 57,300 |
2014/01/28 | 502 | 521 | 501 | 519 | 37,300 |
2014/01/27 | 510 | 510 | 501 | 502 | 41,000 |
2014/01/24 | 513 | 527 | 513 | 524 | 22,400 |
2014/01/23 | 545 | 546 | 527 | 527 | 45,000 |
2014/01/22 | 544 | 546 | 541 | 546 | 68,800 |
2014/01/21 | 541 | 551 | 540 | 546 | 80,200 |
2014/01/20 | 540 | 545 | 540 | 540 | 18,900 |
2014/01/17 | 540 | 545 | 534 | 540 | 62,300 |
2014/01/16 | 529 | 545 | 526 | 543 | 117,400 |
2014/01/15 | 516 | 526 | 516 | 526 | 30,100 |
2014/01/14 | 500 | 516 | 493 | 516 | 42,300 |
2014/01/10 | 517 | 524 | 505 | 515 | 37,700 |
2014/01/09 | 520 | 533 | 519 | 526 | 65,100 |
2014/01/08 | 513 | 522 | 512 | 514 | 61,300 |
2014/01/07 | 505 | 515 | 499 | 512 | 46,300 |
2014/01/06 | 503 | 515 | 501 | 508 | 73,700 |