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 |
---|---|---|---|---|---|
2017/12/29 | 980 | 1,002 | 978 | 988 | 58,300 |
2017/12/28 | 974 | 997 | 972 | 982 | 171,100 |
2017/12/27 | 950 | 967 | 944 | 967 | 58,700 |
2017/12/26 | 923 | 970 | 915 | 954 | 167,500 |
2017/12/25 | 930 | 930 | 911 | 917 | 67,700 |
2017/12/22 | 887 | 931 | 886 | 930 | 134,300 |
2017/12/21 | 842 | 888 | 838 | 887 | 121,700 |
2017/12/20 | 839 | 844 | 831 | 841 | 44,500 |
2017/12/19 | 856 | 860 | 834 | 841 | 61,500 |
2017/12/18 | 859 | 871 | 856 | 865 | 45,300 |
2017/12/15 | 838 | 867 | 838 | 856 | 91,000 |
2017/12/14 | 818 | 846 | 818 | 835 | 35,200 |
2017/12/13 | 838 | 838 | 811 | 824 | 38,700 |
2017/12/12 | 830 | 836 | 826 | 831 | 28,400 |
2017/12/11 | 835 | 837 | 823 | 829 | 24,600 |
2017/12/08 | 832 | 839 | 826 | 830 | 28,700 |
2017/12/07 | 813 | 830 | 811 | 822 | 41,400 |
2017/12/06 | 830 | 838 | 813 | 817 | 64,000 |
2017/12/05 | 850 | 852 | 826 | 838 | 89,400 |
2017/12/04 | 866 | 872 | 855 | 860 | 46,600 |
2017/12/01 | 852 | 859 | 842 | 851 | 52,700 |
2017/11/30 | 867 | 867 | 834 | 852 | 70,900 |
2017/11/29 | 868 | 869 | 847 | 869 | 36,000 |
2017/11/28 | 885 | 885 | 856 | 864 | 38,300 |
2017/11/27 | 898 | 899 | 883 | 891 | 39,500 |
2017/11/24 | 871 | 889 | 871 | 889 | 45,900 |
2017/11/22 | 861 | 879 | 861 | 879 | 61,100 |
2017/11/21 | 865 | 871 | 853 | 856 | 60,400 |
2017/11/20 | 878 | 889 | 848 | 850 | 92,900 |
2017/11/17 | 900 | 909 | 878 | 892 | 68,400 |
2017/11/16 | 842 | 879 | 833 | 872 | 99,700 |
2017/11/15 | 893 | 895 | 816 | 825 | 232,600 |
2017/11/14 | 943 | 943 | 892 | 900 | 161,400 |
2017/11/13 | 981 | 981 | 915 | 940 | 145,300 |
2017/11/10 | 948 | 958 | 932 | 958 | 66,800 |
2017/11/09 | 982 | 1,009 | 930 | 963 | 119,600 |
2017/11/08 | 995 | 995 | 952 | 971 | 147,700 |
2017/11/07 | 1,020 | 1,085 | 965 | 1,006 | 513,800 |
2017/11/06 | 1,012 | 1,060 | 988 | 1,050 | 216,800 |
2017/11/02 | 1,054 | 1,061 | 1,013 | 1,023 | 206,300 |
2017/11/01 | 1,039 | 1,049 | 1,013 | 1,040 | 137,300 |
2017/10/31 | 999 | 1,058 | 999 | 1,050 | 244,100 |
2017/10/30 | 950 | 1,018 | 950 | 1,010 | 247,900 |
2017/10/27 | 937 | 937 | 915 | 929 | 26,000 |
2017/10/26 | 914 | 922 | 913 | 917 | 19,300 |
2017/10/25 | 938 | 938 | 909 | 926 | 34,300 |
2017/10/24 | 940 | 945 | 928 | 928 | 36,000 |
2017/10/23 | 908 | 955 | 897 | 955 | 74,700 |
2017/10/20 | 908 | 908 | 891 | 901 | 18,300 |
2017/10/19 | 891 | 908 | 891 | 898 | 30,500 |
2017/10/18 | 913 | 919 | 878 | 889 | 52,500 |
2017/10/17 | 920 | 924 | 906 | 919 | 12,300 |
2017/10/16 | 924 | 944 | 909 | 920 | 32,000 |
2017/10/13 | 917 | 935 | 907 | 927 | 29,800 |
2017/10/12 | 915 | 949 | 904 | 917 | 34,400 |
2017/10/11 | 952 | 952 | 895 | 907 | 46,500 |
2017/10/10 | 943 | 958 | 940 | 951 | 44,800 |
2017/10/06 | 922 | 960 | 922 | 958 | 54,300 |
2017/10/05 | 922 | 934 | 919 | 920 | 34,500 |
2017/10/04 | 922 | 934 | 910 | 918 | 19,800 |
2017/10/03 | 915 | 945 | 915 | 922 | 30,900 |
2017/10/02 | 900 | 942 | 900 | 925 | 89,300 |
2017/09/29 | 894 | 894 | 879 | 893 | 17,900 |
2017/09/28 | 893 | 909 | 883 | 891 | 56,800 |
2017/09/27 | 870 | 913 | 870 | 897 | 84,200 |
2017/09/26 | 877 | 880 | 865 | 875 | 31,700 |
2017/09/25 | 865 | 878 | 860 | 877 | 27,900 |
2017/09/22 | 876 | 879 | 845 | 850 | 56,600 |
2017/09/21 | 875 | 885 | 850 | 879 | 53,100 |
2017/09/20 | 876 | 893 | 864 | 874 | 76,100 |
2017/09/19 | 879 | 887 | 867 | 867 | 62,000 |
2017/09/15 | 850 | 880 | 850 | 880 | 73,300 |
2017/09/14 | 849 | 860 | 840 | 844 | 56,500 |
2017/09/13 | 840 | 875 | 830 | 850 | 126,800 |
2017/09/12 | 812 | 847 | 808 | 826 | 120,400 |
2017/09/11 | 769 | 810 | 760 | 810 | 86,300 |
2017/09/08 | 756 | 790 | 740 | 756 | 26,500 |
2017/09/07 | 739 | 774 | 733 | 756 | 52,900 |
2017/09/06 | 733 | 740 | 718 | 733 | 24,000 |
2017/09/05 | 761 | 763 | 723 | 731 | 37,600 |
2017/09/04 | 776 | 780 | 741 | 761 | 52,000 |
2017/09/01 | 794 | 798 | 775 | 785 | 71,700 |
2017/08/31 | 801 | 810 | 794 | 800 | 59,600 |
2017/08/30 | 784 | 808 | 764 | 801 | 111,300 |
2017/08/29 | 748 | 784 | 743 | 784 | 152,900 |
2017/08/28 | 723 | 748 | 714 | 748 | 92,900 |
2017/08/25 | 708 | 713 | 704 | 708 | 17,800 |
2017/08/24 | 706 | 713 | 704 | 705 | 19,300 |
2017/08/23 | 714 | 714 | 705 | 710 | 14,000 |
2017/08/22 | 694 | 700 | 685 | 700 | 9,600 |
2017/08/21 | 701 | 701 | 690 | 700 | 18,500 |
2017/08/18 | 701 | 701 | 691 | 692 | 23,900 |
2017/08/17 | 717 | 724 | 702 | 705 | 19,000 |
2017/08/16 | 720 | 726 | 717 | 722 | 23,400 |
2017/08/15 | 701 | 726 | 700 | 722 | 40,200 |
2017/08/14 | 700 | 704 | 682 | 688 | 29,300 |
2017/08/10 | 715 | 719 | 699 | 715 | 63,700 |
2017/08/09 | 715 | 723 | 707 | 707 | 83,200 |
2017/08/08 | 732 | 741 | 704 | 715 | 271,100 |
2017/08/07 | 629 | 662 | 626 | 662 | 64,300 |
2017/08/04 | 622 | 629 | 621 | 625 | 7,300 |
2017/08/03 | 619 | 625 | 612 | 622 | 19,300 |
2017/08/02 | 620 | 623 | 612 | 619 | 13,200 |
2017/08/01 | 623 | 625 | 613 | 620 | 17,700 |
2017/07/31 | 623 | 627 | 619 | 625 | 22,500 |
2017/07/28 | 619 | 624 | 610 | 614 | 11,800 |
2017/07/27 | 616 | 620 | 610 | 619 | 7,300 |
2017/07/26 | 624 | 624 | 613 | 622 | 29,800 |
2017/07/25 | 617 | 620 | 611 | 620 | 18,900 |
2017/07/24 | 606 | 620 | 606 | 610 | 26,300 |
2017/07/21 | 611 | 620 | 610 | 612 | 15,800 |
2017/07/20 | 615 | 620 | 605 | 613 | 28,200 |
2017/07/19 | 610 | 610 | 601 | 609 | 11,000 |
2017/07/18 | 611 | 613 | 610 | 613 | 5,000 |
2017/07/14 | 617 | 617 | 609 | 611 | 2,200 |
2017/07/13 | 610 | 610 | 609 | 609 | 2,000 |
2017/07/12 | 614 | 623 | 609 | 615 | 5,700 |
2017/07/11 | 616 | 628 | 606 | 618 | 11,600 |
2017/07/10 | 612 | 617 | 597 | 616 | 19,400 |
2017/07/07 | 600 | 603 | 600 | 603 | 900 |
2017/07/06 | 600 | 604 | 592 | 602 | 6,800 |
2017/07/05 | 589 | 600 | 585 | 600 | 6,100 |
2017/07/04 | 596 | 596 | 580 | 590 | 19,500 |
2017/07/03 | 596 | 600 | 561 | 589 | 61,000 |
2017/06/30 | 595 | 602 | 595 | 602 | 7,000 |
2017/06/29 | 604 | 605 | 585 | 596 | 13,700 |
2017/06/28 | 596 | 602 | 593 | 595 | 13,700 |
2017/06/27 | 596 | 602 | 596 | 600 | 35,100 |
2017/06/26 | 599 | 600 | 597 | 598 | 14,200 |
2017/06/23 | 598 | 599 | 593 | 599 | 23,800 |
2017/06/22 | 596 | 596 | 591 | 592 | 4,200 |
2017/06/21 | 602 | 602 | 594 | 595 | 19,000 |
2017/06/20 | 605 | 605 | 591 | 600 | 17,700 |
2017/06/19 | 601 | 604 | 598 | 600 | 8,200 |
2017/06/16 | 600 | 604 | 600 | 604 | 6,400 |
2017/06/15 | 601 | 605 | 580 | 593 | 22,200 |
2017/06/14 | 603 | 607 | 601 | 603 | 8,700 |
2017/06/13 | 600 | 605 | 588 | 598 | 5,400 |
2017/06/12 | 602 | 603 | 590 | 600 | 15,400 |
2017/06/09 | 602 | 602 | 597 | 597 | 5,700 |
2017/06/08 | 599 | 600 | 597 | 600 | 2,700 |
2017/06/07 | 601 | 604 | 585 | 594 | 13,200 |
2017/06/06 | 608 | 608 | 600 | 601 | 9,100 |
2017/06/05 | 612 | 620 | 610 | 612 | 14,100 |
2017/06/02 | 613 | 625 | 608 | 617 | 30,000 |
2017/06/01 | 603 | 612 | 597 | 608 | 12,900 |
2017/05/31 | 600 | 605 | 595 | 605 | 8,900 |
2017/05/30 | 605 | 614 | 592 | 601 | 21,900 |
2017/05/29 | 628 | 630 | 607 | 610 | 53,200 |
2017/05/26 | 635 | 635 | 624 | 631 | 29,900 |
2017/05/25 | 624 | 633 | 623 | 633 | 25,600 |
2017/05/24 | 631 | 632 | 618 | 624 | 16,600 |
2017/05/23 | 630 | 633 | 623 | 630 | 18,000 |
2017/05/22 | 637 | 639 | 624 | 637 | 20,500 |
2017/05/19 | 627 | 638 | 610 | 635 | 31,600 |
2017/05/18 | 630 | 635 | 620 | 630 | 32,300 |
2017/05/17 | 640 | 648 | 637 | 639 | 32,100 |
2017/05/16 | 630 | 645 | 619 | 637 | 26,600 |
2017/05/15 | 626 | 648 | 605 | 627 | 59,700 |
2017/05/12 | 643 | 658 | 627 | 642 | 30,200 |
2017/05/11 | 674 | 674 | 641 | 645 | 31,200 |
2017/05/10 | 667 | 674 | 660 | 674 | 14,800 |
2017/05/09 | 661 | 668 | 653 | 664 | 23,100 |
2017/05/08 | 658 | 671 | 654 | 659 | 25,700 |
2017/05/02 | 638 | 658 | 638 | 655 | 17,500 |
2017/05/01 | 638 | 655 | 614 | 648 | 25,800 |
2017/04/28 | 630 | 636 | 608 | 630 | 44,600 |
2017/04/27 | 644 | 645 | 620 | 634 | 35,000 |
2017/04/26 | 609 | 645 | 606 | 645 | 53,500 |
2017/04/25 | 591 | 602 | 590 | 602 | 15,700 |
2017/04/24 | 596 | 602 | 585 | 588 | 14,000 |
2017/04/21 | 590 | 603 | 590 | 595 | 16,500 |
2017/04/20 | 599 | 599 | 585 | 585 | 11,300 |
2017/04/19 | 589 | 598 | 581 | 581 | 20,300 |
2017/04/18 | 575 | 596 | 570 | 583 | 40,400 |
2017/04/17 | 562 | 574 | 554 | 567 | 11,000 |
2017/04/14 | 564 | 566 | 552 | 562 | 14,700 |
2017/04/13 | 579 | 579 | 535 | 564 | 75,100 |
2017/04/12 | 598 | 610 | 582 | 583 | 45,700 |
2017/04/11 | 611 | 614 | 592 | 611 | 33,000 |
2017/04/10 | 614 | 620 | 604 | 610 | 26,300 |
2017/04/07 | 598 | 630 | 597 | 620 | 51,000 |
2017/04/06 | 618 | 618 | 596 | 601 | 33,000 |
2017/04/05 | 613 | 632 | 613 | 626 | 43,900 |
2017/04/04 | 656 | 663 | 612 | 620 | 54,200 |
2017/04/03 | 668 | 678 | 638 | 662 | 79,300 |
2017/03/31 | 671 | 684 | 661 | 672 | 47,100 |
2017/03/30 | 656 | 680 | 656 | 671 | 32,200 |
2017/03/29 | 663 | 671 | 656 | 664 | 15,600 |
2017/03/28 | 657 | 678 | 645 | 675 | 50,100 |
2017/03/27 | 655 | 680 | 647 | 660 | 65,000 |
2017/03/24 | 647 | 662 | 646 | 654 | 52,200 |
2017/03/23 | 650 | 662 | 637 | 644 | 27,500 |
2017/03/22 | 642 | 660 | 636 | 659 | 65,700 |
2017/03/21 | 656 | 660 | 645 | 652 | 67,900 |
2017/03/17 | 688 | 690 | 658 | 662 | 98,700 |
2017/03/16 | 682 | 700 | 682 | 694 | 32,600 |
2017/03/15 | 693 | 693 | 679 | 690 | 47,500 |
2017/03/14 | 715 | 715 | 677 | 694 | 125,000 |
2017/03/13 | 730 | 732 | 700 | 715 | 82,800 |
2017/03/10 | 730 | 734 | 706 | 730 | 73,300 |
2017/03/09 | 724 | 731 | 713 | 725 | 55,600 |
2017/03/08 | 735 | 738 | 717 | 723 | 55,600 |
2017/03/07 | 735 | 742 | 720 | 732 | 109,000 |
2017/03/06 | 701 | 748 | 701 | 746 | 269,200 |
2017/03/03 | 694 | 703 | 690 | 701 | 132,300 |
2017/03/02 | 694 | 696 | 683 | 696 | 108,400 |
2017/03/01 | 672 | 692 | 663 | 691 | 146,500 |
2017/02/28 | 656 | 671 | 652 | 670 | 82,600 |
2017/02/27 | 679 | 683 | 652 | 662 | 89,500 |
2017/02/24 | 662 | 680 | 659 | 679 | 81,500 |
2017/02/23 | 680 | 680 | 660 | 665 | 112,800 |
2017/02/22 | 663 | 680 | 660 | 679 | 184,400 |
2017/02/21 | 660 | 666 | 650 | 657 | 91,600 |
2017/02/20 | 639 | 660 | 629 | 659 | 252,000 |
2017/02/17 | 611 | 641 | 602 | 641 | 122,200 |
2017/02/16 | 631 | 635 | 609 | 620 | 105,100 |
2017/02/15 | 637 | 650 | 637 | 640 | 118,700 |
2017/02/14 | 635 | 644 | 627 | 644 | 234,200 |
2017/02/13 | 610 | 643 | 590 | 634 | 327,900 |
2017/02/10 | 571 | 587 | 569 | 577 | 109,000 |
2017/02/09 | 545 | 598 | 545 | 591 | 178,100 |
2017/02/08 | 536 | 547 | 536 | 545 | 43,400 |
2017/02/07 | 538 | 545 | 538 | 541 | 30,800 |
2017/02/06 | 530 | 545 | 530 | 545 | 60,100 |
2017/02/03 | 526 | 536 | 526 | 536 | 53,200 |
2017/02/02 | 529 | 530 | 521 | 526 | 36,500 |
2017/02/01 | 508 | 526 | 506 | 526 | 52,800 |
2017/01/31 | 503 | 513 | 503 | 509 | 21,200 |
2017/01/30 | 505 | 513 | 504 | 513 | 31,400 |
2017/01/27 | 505 | 507 | 500 | 505 | 9,300 |
2017/01/26 | 504 | 507 | 500 | 505 | 61,300 |
2017/01/25 | 496 | 504 | 496 | 504 | 35,000 |
2017/01/24 | 499 | 499 | 490 | 493 | 11,100 |
2017/01/23 | 497 | 498 | 495 | 496 | 11,300 |
2017/01/20 | 499 | 499 | 491 | 495 | 9,900 |
2017/01/19 | 494 | 499 | 494 | 499 | 10,000 |
2017/01/18 | 490 | 495 | 484 | 494 | 21,800 |
2017/01/17 | 501 | 501 | 491 | 494 | 27,500 |
2017/01/16 | 499 | 500 | 496 | 498 | 14,300 |
2017/01/13 | 499 | 502 | 496 | 496 | 12,400 |
2017/01/12 | 513 | 513 | 497 | 503 | 81,000 |
2017/01/11 | 496 | 516 | 495 | 514 | 140,100 |
2017/01/10 | 502 | 502 | 492 | 500 | 50,000 |
2017/01/06 | 488 | 498 | 488 | 494 | 7,900 |
2017/01/05 | 494 | 497 | 485 | 496 | 31,600 |
2017/01/04 | 465 | 494 | 465 | 493 | 41,100 |