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 |
---|---|---|---|---|---|
2016/12/30 | 461 | 468 | 459 | 461 | 11,600 |
2016/12/29 | 464 | 469 | 461 | 465 | 16,800 |
2016/12/28 | 461 | 478 | 461 | 473 | 10,500 |
2016/12/27 | 464 | 469 | 452 | 464 | 51,700 |
2016/12/26 | 477 | 477 | 456 | 467 | 80,000 |
2016/12/22 | 476 | 478 | 466 | 475 | 38,900 |
2016/12/21 | 488 | 491 | 480 | 483 | 29,500 |
2016/12/20 | 487 | 490 | 480 | 488 | 54,100 |
2016/12/19 | 484 | 490 | 470 | 486 | 31,600 |
2016/12/16 | 488 | 492 | 484 | 485 | 40,800 |
2016/12/15 | 497 | 502 | 485 | 488 | 44,500 |
2016/12/14 | 491 | 496 | 491 | 495 | 14,100 |
2016/12/13 | 498 | 502 | 490 | 497 | 58,800 |
2016/12/12 | 500 | 530 | 499 | 508 | 272,500 |
2016/12/09 | 484 | 495 | 480 | 495 | 108,400 |
2016/12/08 | 480 | 484 | 475 | 481 | 33,200 |
2016/12/07 | 463 | 480 | 463 | 480 | 41,600 |
2016/12/06 | 458 | 466 | 458 | 464 | 23,500 |
2016/12/05 | 472 | 472 | 450 | 458 | 43,800 |
2016/12/02 | 475 | 481 | 467 | 468 | 20,900 |
2016/12/01 | 470 | 481 | 470 | 479 | 58,900 |
2016/11/30 | 468 | 468 | 459 | 468 | 32,600 |
2016/11/29 | 460 | 469 | 456 | 468 | 22,500 |
2016/11/28 | 473 | 473 | 456 | 459 | 44,900 |
2016/11/25 | 479 | 480 | 465 | 471 | 42,500 |
2016/11/24 | 479 | 482 | 462 | 478 | 47,100 |
2016/11/22 | 465 | 477 | 464 | 477 | 33,600 |
2016/11/21 | 467 | 470 | 460 | 468 | 66,400 |
2016/11/18 | 460 | 467 | 458 | 460 | 51,100 |
2016/11/17 | 454 | 458 | 444 | 455 | 25,000 |
2016/11/16 | 459 | 459 | 441 | 457 | 47,900 |
2016/11/15 | 458 | 459 | 444 | 448 | 29,000 |
2016/11/14 | 445 | 450 | 443 | 448 | 26,600 |
2016/11/11 | 440 | 440 | 413 | 435 | 34,600 |
2016/11/10 | 440 | 441 | 428 | 438 | 27,200 |
2016/11/09 | 446 | 446 | 399 | 404 | 80,200 |
2016/11/08 | 460 | 460 | 444 | 452 | 74,100 |
2016/11/07 | 450 | 475 | 441 | 472 | 183,200 |
2016/11/04 | 419 | 426 | 408 | 426 | 43,100 |
2016/11/02 | 422 | 427 | 412 | 421 | 47,800 |
2016/11/01 | 416 | 427 | 407 | 427 | 51,900 |
2016/10/31 | 406 | 416 | 405 | 415 | 61,400 |
2016/10/28 | 393 | 397 | 393 | 396 | 6,500 |
2016/10/27 | 395 | 398 | 388 | 393 | 15,200 |
2016/10/26 | 395 | 402 | 389 | 396 | 78,600 |
2016/10/25 | 392 | 396 | 388 | 395 | 29,700 |
2016/10/24 | 384 | 391 | 384 | 391 | 29,200 |
2016/10/21 | 384 | 387 | 384 | 384 | 33,300 |
2016/10/20 | 382 | 384 | 379 | 383 | 28,700 |
2016/10/19 | 368 | 381 | 368 | 381 | 14,900 |
2016/10/18 | 366 | 371 | 362 | 370 | 46,600 |
2016/10/17 | 365 | 369 | 364 | 369 | 7,200 |
2016/10/14 | 365 | 368 | 361 | 365 | 28,500 |
2016/10/13 | 364 | 365 | 362 | 365 | 4,800 |
2016/10/12 | 362 | 365 | 362 | 364 | 3,900 |
2016/10/11 | 365 | 365 | 359 | 364 | 34,800 |
2016/10/07 | 360 | 364 | 359 | 364 | 27,500 |
2016/10/06 | 356 | 361 | 351 | 360 | 41,100 |
2016/10/05 | 352 | 352 | 350 | 351 | 4,200 |
2016/10/04 | 352 | 352 | 343 | 350 | 36,100 |
2016/10/03 | 350 | 353 | 349 | 350 | 7,000 |
2016/09/30 | 350 | 356 | 350 | 350 | 15,200 |
2016/09/29 | 352 | 352 | 345 | 350 | 4,800 |
2016/09/28 | 350 | 350 | 348 | 348 | 18,600 |
2016/09/27 | 350 | 352 | 350 | 350 | 31,900 |
2016/09/26 | 362 | 362 | 346 | 348 | 51,500 |
2016/09/23 | 342 | 348 | 340 | 347 | 42,800 |
2016/09/21 | 334 | 339 | 333 | 339 | 13,500 |
2016/09/20 | 338 | 338 | 328 | 333 | 26,100 |
2016/09/16 | 337 | 337 | 331 | 334 | 13,000 |
2016/09/15 | 340 | 340 | 334 | 337 | 3,000 |
2016/09/14 | 338 | 340 | 334 | 340 | 6,400 |
2016/09/13 | 334 | 340 | 334 | 340 | 4,400 |
2016/09/12 | 340 | 340 | 334 | 335 | 8,300 |
2016/09/09 | 347 | 347 | 338 | 342 | 13,400 |
2016/09/08 | 340 | 341 | 333 | 340 | 4,300 |
2016/09/07 | 331 | 340 | 330 | 339 | 7,200 |
2016/09/06 | 335 | 341 | 326 | 335 | 10,300 |
2016/09/05 | 343 | 345 | 334 | 335 | 17,800 |
2016/09/02 | 356 | 356 | 340 | 344 | 11,100 |
2016/09/01 | 356 | 359 | 348 | 349 | 11,400 |
2016/08/31 | 354 | 364 | 354 | 360 | 38,900 |
2016/08/30 | 352 | 354 | 351 | 354 | 13,600 |
2016/08/29 | 354 | 354 | 351 | 352 | 12,100 |
2016/08/26 | 350 | 351 | 346 | 348 | 45,400 |
2016/08/25 | 345 | 348 | 344 | 348 | 25,900 |
2016/08/24 | 341 | 345 | 341 | 345 | 16,900 |
2016/08/23 | 340 | 343 | 335 | 341 | 20,100 |
2016/08/22 | 340 | 340 | 336 | 340 | 19,200 |
2016/08/19 | 332 | 339 | 332 | 337 | 9,400 |
2016/08/18 | 333 | 338 | 332 | 333 | 8,200 |
2016/08/17 | 326 | 336 | 326 | 334 | 16,700 |
2016/08/16 | 337 | 338 | 329 | 331 | 25,100 |
2016/08/15 | 339 | 340 | 334 | 339 | 10,200 |
2016/08/12 | 340 | 343 | 337 | 341 | 43,400 |
2016/08/10 | 339 | 353 | 335 | 341 | 74,200 |
2016/08/09 | 312 | 321 | 312 | 321 | 28,200 |
2016/08/08 | 313 | 314 | 310 | 311 | 58,600 |
2016/08/05 | 303 | 305 | 299 | 305 | 4,400 |
2016/08/04 | 301 | 303 | 297 | 299 | 5,000 |
2016/08/03 | 306 | 306 | 297 | 303 | 6,300 |
2016/08/02 | 309 | 310 | 308 | 308 | 2,200 |
2016/08/01 | 302 | 310 | 302 | 308 | 19,100 |
2016/07/29 | 304 | 307 | 303 | 307 | 9,100 |
2016/07/28 | 310 | 310 | 306 | 308 | 4,700 |
2016/07/27 | 310 | 312 | 302 | 310 | 25,500 |
2016/07/26 | 315 | 315 | 302 | 307 | 46,200 |
2016/07/25 | 305 | 318 | 305 | 318 | 42,800 |
2016/07/22 | 305 | 305 | 302 | 304 | 27,200 |
2016/07/21 | 305 | 305 | 303 | 305 | 14,100 |
2016/07/20 | 310 | 311 | 301 | 305 | 12,900 |
2016/07/19 | 305 | 307 | 300 | 305 | 18,300 |
2016/07/15 | 298 | 305 | 298 | 305 | 35,900 |
2016/07/14 | 305 | 308 | 284 | 298 | 46,600 |
2016/07/13 | 307 | 308 | 303 | 305 | 40,800 |
2016/07/12 | 287 | 303 | 287 | 300 | 57,600 |
2016/07/11 | 273 | 291 | 273 | 286 | 142,300 |
2016/07/08 | 303 | 303 | 289 | 289 | 32,600 |
2016/07/07 | 294 | 298 | 292 | 295 | 15,800 |
2016/07/06 | 295 | 297 | 290 | 294 | 27,900 |
2016/07/05 | 290 | 299 | 290 | 295 | 21,200 |
2016/07/04 | 300 | 304 | 294 | 298 | 28,800 |
2016/07/01 | 290 | 297 | 290 | 297 | 11,500 |
2016/06/30 | 293 | 297 | 288 | 290 | 32,300 |
2016/06/29 | 287 | 296 | 287 | 293 | 25,700 |
2016/06/28 | 288 | 295 | 287 | 290 | 14,200 |
2016/06/27 | 303 | 303 | 288 | 292 | 64,300 |
2016/06/24 | 319 | 321 | 287 | 287 | 62,800 |
2016/06/23 | 309 | 315 | 309 | 315 | 28,800 |
2016/06/22 | 315 | 316 | 306 | 308 | 29,200 |
2016/06/21 | 309 | 317 | 309 | 314 | 25,400 |
2016/06/20 | 305 | 310 | 303 | 310 | 45,100 |
2016/06/17 | 293 | 298 | 291 | 297 | 59,600 |
2016/06/16 | 305 | 305 | 292 | 293 | 56,700 |
2016/06/15 | 301 | 305 | 299 | 299 | 62,000 |
2016/06/14 | 310 | 310 | 295 | 301 | 96,300 |
2016/06/13 | 320 | 321 | 312 | 312 | 73,100 |
2016/06/10 | 332 | 332 | 319 | 323 | 59,200 |
2016/06/09 | 331 | 337 | 326 | 326 | 75,100 |
2016/06/08 | 330 | 335 | 329 | 331 | 54,800 |
2016/06/07 | 332 | 332 | 330 | 330 | 29,200 |
2016/06/06 | 329 | 331 | 327 | 331 | 31,200 |
2016/06/03 | 317 | 332 | 317 | 329 | 98,800 |
2016/06/02 | 319 | 326 | 317 | 317 | 81,700 |
2016/06/01 | 317 | 323 | 315 | 316 | 73,900 |
2016/05/31 | 314 | 322 | 313 | 313 | 110,200 |
2016/05/30 | 316 | 320 | 313 | 313 | 84,300 |
2016/05/27 | 314 | 321 | 314 | 316 | 66,900 |
2016/05/26 | 319 | 319 | 313 | 314 | 83,300 |
2016/05/25 | 307 | 317 | 307 | 317 | 68,200 |
2016/05/24 | 308 | 308 | 304 | 306 | 59,400 |
2016/05/23 | 307 | 316 | 305 | 308 | 128,300 |
2016/05/20 | 292 | 314 | 290 | 307 | 170,600 |
2016/05/19 | 282 | 290 | 279 | 289 | 121,400 |
2016/05/18 | 285 | 285 | 277 | 282 | 33,600 |
2016/05/17 | 280 | 285 | 271 | 285 | 63,500 |
2016/05/16 | 288 | 290 | 278 | 279 | 71,600 |
2016/05/13 | 298 | 298 | 285 | 286 | 117,300 |
2016/05/12 | 287 | 287 | 279 | 280 | 177,300 |
2016/05/11 | 272 | 330 | 272 | 295 | 843,100 |
2016/05/10 | 265 | 265 | 263 | 264 | 31,700 |
2016/05/09 | 263 | 265 | 262 | 264 | 12,900 |
2016/05/06 | 264 | 264 | 260 | 262 | 26,200 |
2016/05/02 | 264 | 264 | 261 | 263 | 18,400 |
2016/04/28 | 266 | 269 | 264 | 264 | 29,900 |
2016/04/27 | 270 | 270 | 266 | 266 | 18,400 |
2016/04/26 | 269 | 270 | 267 | 269 | 35,100 |
2016/04/25 | 266 | 270 | 266 | 270 | 44,100 |
2016/04/22 | 263 | 265 | 262 | 265 | 25,400 |
2016/04/21 | 264 | 265 | 263 | 263 | 33,300 |
2016/04/20 | 266 | 266 | 262 | 262 | 22,200 |
2016/04/19 | 264 | 265 | 262 | 265 | 14,600 |
2016/04/18 | 264 | 264 | 261 | 263 | 14,100 |
2016/04/15 | 264 | 268 | 263 | 264 | 33,600 |
2016/04/14 | 261 | 265 | 261 | 264 | 19,500 |
2016/04/13 | 261 | 262 | 259 | 260 | 39,800 |
2016/04/12 | 259 | 262 | 258 | 261 | 21,300 |
2016/04/11 | 263 | 263 | 257 | 260 | 31,100 |
2016/04/08 | 259 | 261 | 257 | 260 | 67,000 |
2016/04/07 | 262 | 265 | 259 | 262 | 16,300 |
2016/04/06 | 261 | 264 | 261 | 263 | 3,300 |
2016/04/05 | 266 | 266 | 262 | 262 | 7,100 |
2016/04/04 | 268 | 269 | 265 | 267 | 24,600 |
2016/04/01 | 274 | 274 | 267 | 268 | 30,200 |
2016/03/31 | 269 | 275 | 269 | 275 | 5,900 |
2016/03/30 | 276 | 276 | 268 | 268 | 26,500 |
2016/03/29 | 274 | 274 | 272 | 274 | 16,700 |
2016/03/28 | 281 | 281 | 274 | 278 | 78,500 |
2016/03/25 | 274 | 275 | 272 | 275 | 40,300 |
2016/03/24 | 274 | 275 | 272 | 275 | 18,800 |
2016/03/23 | 270 | 275 | 270 | 272 | 25,200 |
2016/03/22 | 270 | 272 | 269 | 271 | 32,700 |
2016/03/18 | 270 | 271 | 265 | 268 | 46,100 |
2016/03/17 | 274 | 276 | 272 | 272 | 30,800 |
2016/03/16 | 276 | 276 | 273 | 274 | 13,000 |
2016/03/15 | 273 | 279 | 273 | 278 | 45,300 |
2016/03/14 | 270 | 276 | 270 | 272 | 40,700 |
2016/03/11 | 269 | 272 | 268 | 268 | 37,100 |
2016/03/10 | 270 | 271 | 268 | 270 | 22,900 |
2016/03/09 | 269 | 269 | 266 | 268 | 12,300 |
2016/03/08 | 270 | 270 | 268 | 269 | 32,500 |
2016/03/07 | 272 | 274 | 270 | 271 | 47,700 |
2016/03/04 | 267 | 271 | 265 | 271 | 52,800 |
2016/03/03 | 272 | 272 | 264 | 269 | 60,700 |
2016/03/02 | 271 | 273 | 267 | 269 | 44,800 |
2016/03/01 | 267 | 269 | 264 | 266 | 30,800 |
2016/02/29 | 275 | 275 | 268 | 269 | 23,200 |
2016/02/26 | 281 | 281 | 272 | 272 | 43,700 |
2016/02/25 | 275 | 275 | 268 | 275 | 17,900 |
2016/02/24 | 275 | 275 | 269 | 274 | 21,300 |
2016/02/23 | 277 | 278 | 274 | 274 | 9,500 |
2016/02/22 | 275 | 276 | 270 | 272 | 24,600 |
2016/02/19 | 274 | 280 | 269 | 271 | 38,500 |
2016/02/18 | 269 | 275 | 268 | 273 | 25,400 |
2016/02/17 | 268 | 272 | 263 | 269 | 24,200 |
2016/02/16 | 267 | 280 | 264 | 273 | 20,700 |
2016/02/15 | 258 | 266 | 255 | 262 | 18,600 |
2016/02/12 | 260 | 267 | 252 | 254 | 61,200 |
2016/02/10 | 298 | 298 | 273 | 276 | 42,100 |
2016/02/09 | 297 | 297 | 287 | 293 | 25,700 |
2016/02/08 | 296 | 304 | 296 | 300 | 18,100 |
2016/02/05 | 299 | 304 | 292 | 294 | 28,200 |
2016/02/04 | 302 | 306 | 301 | 304 | 9,400 |
2016/02/03 | 312 | 312 | 290 | 303 | 38,100 |
2016/02/02 | 317 | 318 | 314 | 315 | 15,400 |
2016/02/01 | 317 | 320 | 306 | 318 | 33,700 |
2016/01/29 | 314 | 318 | 312 | 318 | 14,200 |
2016/01/28 | 316 | 318 | 314 | 317 | 6,700 |
2016/01/27 | 320 | 320 | 305 | 317 | 13,300 |
2016/01/26 | 330 | 330 | 321 | 321 | 28,500 |
2016/01/25 | 299 | 318 | 297 | 318 | 36,800 |
2016/01/22 | 289 | 296 | 288 | 296 | 38,300 |
2016/01/21 | 288 | 295 | 284 | 284 | 76,300 |
2016/01/20 | 315 | 315 | 298 | 298 | 28,300 |
2016/01/19 | 310 | 313 | 308 | 309 | 33,700 |
2016/01/18 | 325 | 325 | 299 | 310 | 93,700 |
2016/01/15 | 334 | 336 | 330 | 330 | 16,700 |
2016/01/14 | 343 | 343 | 332 | 332 | 22,000 |
2016/01/13 | 342 | 345 | 341 | 345 | 8,500 |
2016/01/12 | 349 | 351 | 337 | 337 | 33,500 |
2016/01/08 | 348 | 349 | 346 | 349 | 6,100 |
2016/01/07 | 355 | 355 | 345 | 346 | 15,700 |
2016/01/06 | 353 | 355 | 350 | 350 | 13,400 |
2016/01/05 | 353 | 357 | 353 | 355 | 4,300 |
2016/01/04 | 360 | 361 | 350 | 353 | 15,300 |