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 |
---|---|---|---|---|---|
2015/12/30 | 350 | 360 | 350 | 359 | 23,300 |
2015/12/29 | 352 | 354 | 349 | 350 | 25,600 |
2015/12/28 | 349 | 350 | 346 | 350 | 52,100 |
2015/12/25 | 354 | 356 | 343 | 346 | 109,600 |
2015/12/24 | 352 | 358 | 349 | 354 | 89,000 |
2015/12/22 | 350 | 353 | 349 | 351 | 73,700 |
2015/12/21 | 352 | 352 | 349 | 350 | 46,900 |
2015/12/18 | 350 | 355 | 350 | 354 | 65,000 |
2015/12/17 | 353 | 354 | 350 | 350 | 63,300 |
2015/12/16 | 351 | 353 | 349 | 350 | 48,000 |
2015/12/15 | 357 | 357 | 350 | 351 | 52,100 |
2015/12/14 | 353 | 358 | 353 | 355 | 72,600 |
2015/12/11 | 363 | 364 | 355 | 360 | 62,600 |
2015/12/10 | 373 | 373 | 365 | 366 | 33,600 |
2015/12/09 | 367 | 368 | 364 | 365 | 49,000 |
2015/12/08 | 379 | 379 | 372 | 373 | 76,700 |
2015/12/07 | 382 | 382 | 374 | 382 | 56,600 |
2015/12/04 | 375 | 377 | 370 | 374 | 72,400 |
2015/12/03 | 377 | 382 | 376 | 378 | 68,200 |
2015/12/02 | 384 | 386 | 376 | 381 | 105,700 |
2015/12/01 | 390 | 394 | 389 | 390 | 52,100 |
2015/11/30 | 402 | 402 | 389 | 393 | 27,900 |
2015/11/27 | 400 | 405 | 399 | 405 | 6,500 |
2015/11/26 | 413 | 413 | 399 | 402 | 35,500 |
2015/11/25 | 399 | 407 | 398 | 407 | 20,300 |
2015/11/24 | 394 | 399 | 394 | 399 | 16,800 |
2015/11/20 | 399 | 399 | 393 | 393 | 11,800 |
2015/11/19 | 390 | 399 | 390 | 399 | 13,200 |
2015/11/18 | 390 | 391 | 379 | 391 | 10,300 |
2015/11/17 | 388 | 390 | 385 | 389 | 8,300 |
2015/11/16 | 383 | 384 | 380 | 383 | 16,700 |
2015/11/13 | 391 | 396 | 390 | 391 | 10,900 |
2015/11/12 | 390 | 397 | 390 | 391 | 12,600 |
2015/11/11 | 395 | 396 | 383 | 394 | 8,300 |
2015/11/10 | 396 | 398 | 393 | 393 | 18,600 |
2015/11/09 | 390 | 397 | 390 | 394 | 20,600 |
2015/11/06 | 382 | 388 | 381 | 388 | 27,100 |
2015/11/05 | 379 | 383 | 378 | 382 | 18,300 |
2015/11/04 | 380 | 380 | 371 | 376 | 27,600 |
2015/11/02 | 380 | 386 | 370 | 380 | 84,600 |
2015/10/30 | 401 | 401 | 391 | 400 | 15,700 |
2015/10/29 | 403 | 405 | 401 | 401 | 4,500 |
2015/10/28 | 403 | 407 | 403 | 403 | 11,000 |
2015/10/27 | 399 | 414 | 399 | 402 | 18,800 |
2015/10/26 | 396 | 400 | 394 | 399 | 62,100 |
2015/10/23 | 389 | 390 | 379 | 389 | 53,200 |
2015/10/22 | 372 | 382 | 370 | 382 | 27,500 |
2015/10/21 | 366 | 373 | 366 | 370 | 35,000 |
2015/10/20 | 371 | 372 | 366 | 368 | 23,900 |
2015/10/19 | 370 | 370 | 364 | 370 | 22,900 |
2015/10/16 | 370 | 371 | 367 | 370 | 38,200 |
2015/10/15 | 367 | 370 | 366 | 370 | 10,200 |
2015/10/14 | 371 | 371 | 365 | 365 | 21,600 |
2015/10/13 | 376 | 376 | 371 | 374 | 32,400 |
2015/10/09 | 375 | 375 | 371 | 375 | 52,300 |
2015/10/08 | 373 | 376 | 370 | 374 | 32,400 |
2015/10/07 | 372 | 375 | 371 | 373 | 54,100 |
2015/10/06 | 372 | 374 | 370 | 373 | 31,200 |
2015/10/05 | 367 | 369 | 365 | 367 | 28,000 |
2015/10/02 | 367 | 367 | 362 | 364 | 13,400 |
2015/10/01 | 361 | 371 | 359 | 365 | 23,600 |
2015/09/30 | 366 | 366 | 360 | 361 | 29,500 |
2015/09/29 | 375 | 375 | 362 | 363 | 30,500 |
2015/09/28 | 385 | 385 | 374 | 379 | 40,300 |
2015/09/25 | 376 | 379 | 370 | 376 | 28,300 |
2015/09/24 | 384 | 387 | 374 | 378 | 30,700 |
2015/09/18 | 376 | 377 | 371 | 376 | 18,700 |
2015/09/17 | 372 | 378 | 370 | 378 | 35,200 |
2015/09/16 | 378 | 381 | 374 | 375 | 42,200 |
2015/09/15 | 383 | 384 | 377 | 378 | 38,200 |
2015/09/14 | 381 | 386 | 380 | 385 | 17,900 |
2015/09/11 | 381 | 383 | 377 | 381 | 36,100 |
2015/09/10 | 386 | 386 | 378 | 382 | 31,800 |
2015/09/09 | 383 | 388 | 380 | 381 | 27,100 |
2015/09/08 | 384 | 384 | 374 | 376 | 30,200 |
2015/09/07 | 383 | 395 | 374 | 384 | 38,900 |
2015/09/04 | 402 | 402 | 375 | 375 | 46,900 |
2015/09/03 | 406 | 406 | 391 | 401 | 23,300 |
2015/09/02 | 410 | 422 | 401 | 406 | 71,800 |
2015/09/01 | 415 | 418 | 407 | 410 | 65,300 |
2015/08/31 | 412 | 419 | 409 | 414 | 28,300 |
2015/08/28 | 411 | 417 | 410 | 415 | 8,100 |
2015/08/27 | 410 | 413 | 410 | 411 | 12,900 |
2015/08/26 | 422 | 422 | 400 | 408 | 41,500 |
2015/08/25 | 402 | 415 | 369 | 394 | 54,400 |
2015/08/24 | 421 | 423 | 407 | 414 | 41,800 |
2015/08/21 | 427 | 431 | 425 | 431 | 62,200 |
2015/08/20 | 438 | 438 | 430 | 430 | 49,200 |
2015/08/19 | 431 | 432 | 427 | 431 | 48,300 |
2015/08/18 | 435 | 435 | 429 | 431 | 21,200 |
2015/08/17 | 435 | 435 | 430 | 431 | 83,400 |
2015/08/14 | 434 | 435 | 430 | 432 | 26,600 |
2015/08/13 | 439 | 443 | 431 | 437 | 48,700 |
2015/08/12 | 449 | 450 | 440 | 445 | 60,400 |
2015/08/11 | 456 | 456 | 449 | 450 | 64,400 |
2015/08/10 | 466 | 469 | 459 | 460 | 75,600 |
2015/08/07 | 478 | 479 | 465 | 476 | 29,900 |
2015/08/06 | 482 | 484 | 452 | 481 | 51,000 |
2015/08/05 | 477 | 494 | 477 | 479 | 29,400 |
2015/08/04 | 481 | 481 | 475 | 475 | 13,800 |
2015/08/03 | 499 | 499 | 476 | 481 | 35,000 |
2015/07/31 | 490 | 498 | 488 | 495 | 28,800 |
2015/07/30 | 483 | 503 | 480 | 490 | 102,900 |
2015/07/29 | 475 | 480 | 470 | 475 | 8,400 |
2015/07/28 | 480 | 482 | 472 | 478 | 8,600 |
2015/07/27 | 492 | 493 | 481 | 487 | 36,200 |
2015/07/24 | 484 | 484 | 479 | 484 | 9,000 |
2015/07/23 | 483 | 487 | 481 | 483 | 15,500 |
2015/07/22 | 485 | 489 | 481 | 482 | 17,600 |
2015/07/21 | 498 | 498 | 483 | 485 | 11,500 |
2015/07/17 | 490 | 493 | 485 | 493 | 6,200 |
2015/07/16 | 490 | 492 | 481 | 492 | 10,600 |
2015/07/15 | 475 | 495 | 475 | 490 | 12,500 |
2015/07/14 | 468 | 476 | 467 | 475 | 14,500 |
2015/07/13 | 467 | 471 | 461 | 465 | 11,200 |
2015/07/10 | 480 | 480 | 458 | 463 | 26,000 |
2015/07/09 | 465 | 470 | 450 | 470 | 23,100 |
2015/07/08 | 482 | 483 | 467 | 468 | 27,500 |
2015/07/07 | 491 | 493 | 482 | 486 | 11,000 |
2015/07/06 | 491 | 491 | 481 | 491 | 13,600 |
2015/07/03 | 477 | 497 | 477 | 497 | 22,600 |
2015/07/02 | 491 | 491 | 485 | 485 | 7,900 |
2015/07/01 | 483 | 495 | 482 | 490 | 9,900 |
2015/06/30 | 484 | 486 | 481 | 482 | 6,500 |
2015/06/29 | 491 | 493 | 472 | 492 | 30,300 |
2015/06/26 | 508 | 508 | 497 | 499 | 22,600 |
2015/06/25 | 502 | 505 | 499 | 505 | 15,800 |
2015/06/24 | 497 | 501 | 497 | 501 | 9,200 |
2015/06/23 | 500 | 500 | 491 | 498 | 15,300 |
2015/06/22 | 500 | 502 | 497 | 500 | 16,300 |
2015/06/19 | 490 | 494 | 485 | 493 | 9,700 |
2015/06/18 | 501 | 501 | 486 | 491 | 6,100 |
2015/06/17 | 508 | 508 | 498 | 503 | 10,000 |
2015/06/16 | 509 | 509 | 504 | 506 | 8,200 |
2015/06/15 | 497 | 509 | 493 | 509 | 31,300 |
2015/06/12 | 506 | 506 | 496 | 502 | 19,700 |
2015/06/11 | 511 | 511 | 502 | 503 | 19,800 |
2015/06/10 | 505 | 509 | 499 | 509 | 26,300 |
2015/06/09 | 494 | 503 | 494 | 503 | 24,600 |
2015/06/08 | 492 | 499 | 488 | 499 | 33,800 |
2015/06/05 | 495 | 495 | 491 | 492 | 3,400 |
2015/06/04 | 492 | 499 | 491 | 498 | 31,300 |
2015/06/03 | 481 | 491 | 481 | 491 | 15,900 |
2015/06/02 | 490 | 496 | 485 | 486 | 33,400 |
2015/06/01 | 487 | 490 | 487 | 490 | 3,200 |
2015/05/29 | 480 | 490 | 480 | 489 | 25,500 |
2015/05/28 | 485 | 485 | 481 | 485 | 10,200 |
2015/05/27 | 476 | 485 | 472 | 484 | 35,600 |
2015/05/26 | 480 | 480 | 472 | 472 | 24,000 |
2015/05/25 | 466 | 477 | 466 | 476 | 51,600 |
2015/05/22 | 469 | 469 | 464 | 468 | 49,400 |
2015/05/21 | 465 | 481 | 465 | 470 | 76,800 |
2015/05/20 | 469 | 472 | 463 | 463 | 96,700 |
2015/05/19 | 485 | 485 | 473 | 473 | 89,700 |
2015/05/18 | 485 | 487 | 477 | 485 | 140,700 |
2015/05/15 | 490 | 499 | 461 | 484 | 396,500 |
2015/05/14 | 560 | 560 | 548 | 548 | 42,900 |
2015/05/13 | 545 | 560 | 542 | 560 | 49,900 |
2015/05/12 | 542 | 549 | 535 | 546 | 24,300 |
2015/05/11 | 541 | 544 | 540 | 544 | 21,400 |
2015/05/08 | 535 | 540 | 533 | 537 | 13,700 |
2015/05/07 | 539 | 540 | 534 | 538 | 23,300 |
2015/05/01 | 536 | 541 | 534 | 540 | 29,800 |
2015/04/30 | 546 | 546 | 538 | 538 | 21,100 |
2015/04/28 | 550 | 550 | 545 | 545 | 10,200 |
2015/04/27 | 551 | 551 | 546 | 550 | 42,600 |
2015/04/24 | 541 | 544 | 541 | 544 | 21,400 |
2015/04/23 | 534 | 541 | 532 | 540 | 44,500 |
2015/04/22 | 532 | 535 | 527 | 532 | 15,700 |
2015/04/21 | 532 | 535 | 526 | 535 | 34,300 |
2015/04/20 | 533 | 533 | 523 | 533 | 30,500 |
2015/04/17 | 523 | 534 | 522 | 531 | 58,100 |
2015/04/16 | 526 | 526 | 523 | 526 | 36,000 |
2015/04/15 | 525 | 526 | 524 | 526 | 22,300 |
2015/04/14 | 525 | 528 | 522 | 525 | 59,500 |
2015/04/13 | 530 | 531 | 526 | 526 | 50,800 |
2015/04/10 | 535 | 537 | 528 | 530 | 27,400 |
2015/04/09 | 526 | 537 | 524 | 535 | 38,700 |
2015/04/08 | 530 | 530 | 524 | 527 | 26,000 |
2015/04/07 | 529 | 532 | 522 | 523 | 23,800 |
2015/04/06 | 529 | 534 | 525 | 532 | 16,400 |
2015/04/03 | 524 | 531 | 523 | 529 | 21,200 |
2015/04/02 | 534 | 534 | 522 | 532 | 11,400 |
2015/04/01 | 533 | 533 | 520 | 525 | 21,800 |
2015/03/31 | 530 | 535 | 528 | 533 | 12,100 |
2015/03/30 | 539 | 539 | 520 | 530 | 17,600 |
2015/03/27 | 532 | 546 | 532 | 536 | 20,500 |
2015/03/26 | 550 | 550 | 538 | 538 | 37,000 |
2015/03/25 | 543 | 548 | 540 | 545 | 37,100 |
2015/03/24 | 545 | 550 | 542 | 544 | 37,200 |
2015/03/23 | 548 | 550 | 544 | 545 | 24,400 |
2015/03/20 | 549 | 550 | 543 | 544 | 25,200 |
2015/03/19 | 547 | 548 | 535 | 546 | 27,300 |
2015/03/18 | 540 | 548 | 540 | 547 | 20,500 |
2015/03/17 | 550 | 551 | 543 | 547 | 23,400 |
2015/03/16 | 533 | 555 | 533 | 552 | 57,400 |
2015/03/13 | 530 | 555 | 525 | 533 | 107,400 |
2015/03/12 | 535 | 535 | 531 | 533 | 18,600 |
2015/03/11 | 529 | 533 | 528 | 529 | 25,400 |
2015/03/10 | 540 | 540 | 532 | 535 | 28,700 |
2015/03/09 | 540 | 540 | 537 | 540 | 44,100 |
2015/03/06 | 540 | 550 | 537 | 546 | 25,200 |
2015/03/05 | 542 | 545 | 536 | 540 | 48,900 |
2015/03/04 | 541 | 550 | 541 | 542 | 35,300 |
2015/03/03 | 557 | 559 | 546 | 547 | 40,500 |
2015/03/02 | 555 | 558 | 547 | 552 | 26,600 |
2015/02/27 | 549 | 553 | 545 | 553 | 34,300 |
2015/02/26 | 550 | 550 | 545 | 548 | 42,900 |
2015/02/25 | 541 | 549 | 538 | 548 | 24,300 |
2015/02/24 | 534 | 544 | 534 | 541 | 30,900 |
2015/02/23 | 549 | 549 | 536 | 542 | 19,200 |
2015/02/20 | 550 | 550 | 536 | 547 | 19,300 |
2015/02/19 | 546 | 549 | 540 | 541 | 35,400 |
2015/02/18 | 548 | 553 | 545 | 550 | 36,800 |
2015/02/17 | 549 | 553 | 538 | 552 | 31,100 |
2015/02/16 | 536 | 565 | 535 | 559 | 105,600 |
2015/02/13 | 520 | 524 | 513 | 518 | 16,200 |
2015/02/12 | 513 | 520 | 513 | 520 | 14,900 |
2015/02/10 | 510 | 516 | 510 | 511 | 8,300 |
2015/02/09 | 519 | 519 | 506 | 510 | 9,500 |
2015/02/06 | 515 | 518 | 508 | 513 | 13,600 |
2015/02/05 | 519 | 520 | 513 | 518 | 7,500 |
2015/02/04 | 519 | 519 | 512 | 519 | 16,600 |
2015/02/03 | 513 | 516 | 508 | 511 | 16,400 |
2015/02/02 | 511 | 514 | 507 | 508 | 7,400 |
2015/01/30 | 514 | 518 | 512 | 515 | 26,100 |
2015/01/29 | 515 | 517 | 509 | 511 | 26,900 |
2015/01/28 | 507 | 515 | 502 | 515 | 23,500 |
2015/01/27 | 505 | 514 | 504 | 513 | 17,700 |
2015/01/26 | 511 | 511 | 498 | 504 | 40,600 |
2015/01/23 | 510 | 510 | 490 | 503 | 49,100 |
2015/01/22 | 509 | 510 | 501 | 510 | 24,600 |
2015/01/21 | 515 | 515 | 508 | 508 | 5,700 |
2015/01/20 | 515 | 517 | 504 | 514 | 22,000 |
2015/01/19 | 505 | 512 | 500 | 511 | 15,200 |
2015/01/16 | 511 | 514 | 500 | 503 | 25,600 |
2015/01/15 | 499 | 511 | 499 | 511 | 42,400 |
2015/01/14 | 510 | 514 | 497 | 500 | 69,100 |
2015/01/13 | 528 | 528 | 506 | 515 | 44,100 |
2015/01/09 | 526 | 531 | 517 | 522 | 51,000 |
2015/01/08 | 548 | 548 | 525 | 526 | 71,000 |
2015/01/07 | 530 | 547 | 526 | 540 | 49,700 |
2015/01/06 | 548 | 548 | 533 | 538 | 36,900 |
2015/01/05 | 542 | 547 | 542 | 545 | 24,700 |