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 |
---|---|---|---|---|---|
2018/12/28 | 603 | 616 | 592 | 605 | 5,600 |
2018/12/27 | 601 | 623 | 601 | 603 | 25,400 |
2018/12/26 | 605 | 605 | 576 | 581 | 32,100 |
2018/12/25 | 562 | 563 | 529 | 550 | 50,700 |
2018/12/21 | 592 | 600 | 566 | 592 | 54,700 |
2018/12/20 | 625 | 625 | 581 | 592 | 51,600 |
2018/12/19 | 640 | 640 | 624 | 630 | 12,000 |
2018/12/18 | 660 | 661 | 628 | 642 | 46,200 |
2018/12/17 | 673 | 673 | 660 | 664 | 15,700 |
2018/12/14 | 681 | 681 | 658 | 673 | 19,900 |
2018/12/13 | 664 | 683 | 663 | 681 | 21,900 |
2018/12/12 | 668 | 669 | 656 | 656 | 15,600 |
2018/12/11 | 683 | 687 | 650 | 652 | 51,700 |
2018/12/10 | 701 | 703 | 681 | 686 | 25,600 |
2018/12/07 | 693 | 705 | 693 | 700 | 17,600 |
2018/12/06 | 705 | 708 | 701 | 706 | 6,000 |
2018/12/05 | 709 | 718 | 692 | 709 | 24,900 |
2018/12/04 | 716 | 723 | 714 | 715 | 9,600 |
2018/12/03 | 730 | 732 | 720 | 723 | 11,400 |
2018/11/30 | 713 | 726 | 712 | 719 | 10,700 |
2018/11/29 | 718 | 721 | 712 | 712 | 18,000 |
2018/11/28 | 712 | 719 | 711 | 713 | 4,700 |
2018/11/27 | 716 | 716 | 704 | 707 | 16,700 |
2018/11/26 | 737 | 737 | 712 | 712 | 14,800 |
2018/11/22 | 716 | 725 | 704 | 721 | 16,200 |
2018/11/21 | 711 | 716 | 705 | 706 | 13,300 |
2018/11/20 | 724 | 731 | 710 | 720 | 14,600 |
2018/11/19 | 726 | 728 | 718 | 718 | 10,400 |
2018/11/16 | 727 | 736 | 712 | 727 | 10,100 |
2018/11/15 | 721 | 721 | 711 | 721 | 11,200 |
2018/11/14 | 732 | 732 | 717 | 720 | 12,200 |
2018/11/13 | 726 | 742 | 712 | 740 | 32,100 |
2018/11/12 | 740 | 765 | 738 | 751 | 49,900 |
2018/11/09 | 731 | 731 | 718 | 723 | 13,900 |
2018/11/08 | 735 | 740 | 724 | 724 | 13,700 |
2018/11/07 | 718 | 735 | 718 | 734 | 24,900 |
2018/11/06 | 715 | 723 | 710 | 715 | 11,700 |
2018/11/05 | 709 | 721 | 709 | 719 | 10,200 |
2018/11/02 | 709 | 721 | 704 | 713 | 17,000 |
2018/11/01 | 698 | 705 | 693 | 702 | 4,300 |
2018/10/31 | 699 | 705 | 689 | 698 | 30,300 |
2018/10/30 | 680 | 705 | 676 | 689 | 29,500 |
2018/10/29 | 692 | 704 | 681 | 686 | 14,400 |
2018/10/26 | 689 | 690 | 671 | 689 | 36,000 |
2018/10/25 | 708 | 708 | 677 | 679 | 47,500 |
2018/10/24 | 675 | 735 | 675 | 730 | 71,400 |
2018/10/23 | 675 | 678 | 673 | 675 | 12,100 |
2018/10/22 | 693 | 693 | 672 | 673 | 14,100 |
2018/10/19 | 673 | 677 | 671 | 673 | 8,200 |
2018/10/18 | 676 | 687 | 676 | 678 | 29,400 |
2018/10/17 | 686 | 692 | 676 | 676 | 22,200 |
2018/10/16 | 672 | 686 | 672 | 676 | 36,500 |
2018/10/15 | 704 | 710 | 672 | 677 | 41,300 |
2018/10/12 | 682 | 710 | 682 | 702 | 7,300 |
2018/10/11 | 687 | 698 | 683 | 693 | 48,500 |
2018/10/10 | 735 | 735 | 720 | 725 | 31,800 |
2018/10/09 | 727 | 741 | 722 | 722 | 29,600 |
2018/10/05 | 741 | 748 | 735 | 742 | 32,500 |
2018/10/04 | 748 | 757 | 739 | 744 | 38,900 |
2018/10/03 | 755 | 766 | 735 | 751 | 47,400 |
2018/10/02 | 768 | 773 | 760 | 769 | 21,600 |
2018/10/01 | 750 | 773 | 750 | 768 | 18,800 |
2018/09/28 | 760 | 760 | 745 | 751 | 20,900 |
2018/09/27 | 766 | 766 | 747 | 747 | 20,700 |
2018/09/26 | 787 | 787 | 763 | 772 | 74,500 |
2018/09/25 | 747 | 775 | 742 | 770 | 40,200 |
2018/09/21 | 735 | 758 | 734 | 758 | 55,200 |
2018/09/20 | 743 | 745 | 731 | 732 | 49,700 |
2018/09/19 | 740 | 761 | 732 | 740 | 57,000 |
2018/09/18 | 722 | 753 | 722 | 735 | 31,500 |
2018/09/14 | 716 | 740 | 716 | 731 | 15,000 |
2018/09/13 | 709 | 724 | 709 | 718 | 6,400 |
2018/09/12 | 718 | 721 | 707 | 708 | 17,000 |
2018/09/11 | 723 | 727 | 716 | 720 | 8,800 |
2018/09/10 | 710 | 735 | 703 | 724 | 26,800 |
2018/09/07 | 707 | 719 | 704 | 710 | 25,200 |
2018/09/06 | 701 | 720 | 701 | 703 | 29,300 |
2018/09/05 | 702 | 723 | 702 | 703 | 25,100 |
2018/09/04 | 727 | 727 | 703 | 705 | 24,400 |
2018/09/03 | 721 | 725 | 717 | 717 | 21,700 |
2018/08/31 | 735 | 735 | 732 | 732 | 17,300 |
2018/08/30 | 743 | 743 | 730 | 735 | 24,400 |
2018/08/29 | 747 | 749 | 737 | 737 | 18,000 |
2018/08/28 | 773 | 776 | 743 | 743 | 17,700 |
2018/08/27 | 786 | 786 | 768 | 771 | 25,500 |
2018/08/24 | 770 | 774 | 754 | 772 | 21,500 |
2018/08/23 | 741 | 776 | 741 | 767 | 49,600 |
2018/08/22 | 731 | 757 | 731 | 745 | 17,400 |
2018/08/21 | 734 | 739 | 718 | 730 | 19,000 |
2018/08/20 | 745 | 746 | 740 | 744 | 14,000 |
2018/08/17 | 727 | 747 | 727 | 746 | 14,500 |
2018/08/16 | 731 | 734 | 724 | 727 | 24,700 |
2018/08/15 | 745 | 758 | 740 | 754 | 9,000 |
2018/08/14 | 745 | 745 | 731 | 740 | 13,800 |
2018/08/13 | 760 | 763 | 728 | 736 | 23,500 |
2018/08/10 | 808 | 808 | 770 | 775 | 23,800 |
2018/08/09 | 764 | 778 | 752 | 778 | 29,800 |
2018/08/08 | 742 | 769 | 725 | 767 | 89,800 |
2018/08/07 | 813 | 824 | 811 | 817 | 33,500 |
2018/08/06 | 815 | 833 | 810 | 817 | 30,300 |
2018/08/03 | 827 | 833 | 816 | 818 | 26,800 |
2018/08/02 | 843 | 846 | 827 | 832 | 34,800 |
2018/08/01 | 847 | 847 | 826 | 843 | 29,900 |
2018/07/31 | 835 | 847 | 835 | 841 | 24,200 |
2018/07/30 | 835 | 840 | 832 | 839 | 44,300 |
2018/07/27 | 830 | 834 | 826 | 832 | 44,500 |
2018/07/26 | 832 | 832 | 818 | 826 | 51,500 |
2018/07/25 | 815 | 820 | 809 | 819 | 38,900 |
2018/07/24 | 827 | 827 | 812 | 821 | 26,300 |
2018/07/23 | 833 | 833 | 822 | 827 | 34,100 |
2018/07/20 | 825 | 839 | 820 | 833 | 59,500 |
2018/07/19 | 830 | 833 | 816 | 817 | 30,400 |
2018/07/18 | 821 | 834 | 821 | 829 | 31,000 |
2018/07/17 | 811 | 831 | 807 | 827 | 42,700 |
2018/07/13 | 828 | 833 | 823 | 827 | 36,200 |
2018/07/12 | 826 | 843 | 826 | 832 | 22,100 |
2018/07/11 | 838 | 844 | 825 | 831 | 43,400 |
2018/07/10 | 847 | 869 | 842 | 853 | 39,800 |
2018/07/09 | 845 | 847 | 827 | 847 | 37,500 |
2018/07/06 | 825 | 852 | 817 | 830 | 46,600 |
2018/07/05 | 853 | 861 | 833 | 835 | 22,500 |
2018/07/04 | 840 | 879 | 827 | 868 | 22,600 |
2018/07/03 | 865 | 882 | 830 | 849 | 47,700 |
2018/07/02 | 905 | 905 | 853 | 859 | 20,700 |
2018/06/29 | 894 | 905 | 885 | 890 | 28,600 |
2018/06/28 | 896 | 910 | 889 | 898 | 28,200 |
2018/06/27 | 871 | 906 | 863 | 888 | 21,400 |
2018/06/26 | 870 | 891 | 870 | 877 | 23,100 |
2018/06/25 | 905 | 918 | 861 | 867 | 71,600 |
2018/06/22 | 876 | 919 | 869 | 911 | 108,300 |
2018/06/21 | 849 | 880 | 849 | 865 | 20,800 |
2018/06/20 | 861 | 865 | 839 | 863 | 21,700 |
2018/06/19 | 872 | 879 | 837 | 846 | 48,400 |
2018/06/18 | 896 | 900 | 880 | 887 | 14,900 |
2018/06/15 | 914 | 915 | 891 | 896 | 47,200 |
2018/06/14 | 916 | 927 | 914 | 920 | 31,700 |
2018/06/13 | 932 | 932 | 906 | 909 | 19,000 |
2018/06/12 | 942 | 942 | 919 | 925 | 22,900 |
2018/06/11 | 957 | 957 | 888 | 923 | 54,900 |
2018/06/08 | 939 | 949 | 911 | 942 | 48,000 |
2018/06/07 | 951 | 969 | 931 | 932 | 28,100 |
2018/06/06 | 948 | 974 | 943 | 947 | 103,400 |
2018/06/05 | 931 | 940 | 919 | 937 | 32,800 |
2018/06/04 | 913 | 939 | 911 | 927 | 44,800 |
2018/06/01 | 900 | 908 | 899 | 903 | 24,300 |
2018/05/31 | 890 | 903 | 887 | 900 | 25,200 |
2018/05/30 | 879 | 897 | 863 | 876 | 55,200 |
2018/05/29 | 898 | 900 | 893 | 893 | 24,500 |
2018/05/28 | 910 | 912 | 897 | 898 | 27,600 |
2018/05/25 | 861 | 884 | 859 | 874 | 26,700 |
2018/05/24 | 898 | 902 | 863 | 873 | 61,400 |
2018/05/23 | 915 | 929 | 891 | 894 | 64,500 |
2018/05/22 | 932 | 948 | 926 | 930 | 35,800 |
2018/05/21 | 945 | 950 | 929 | 930 | 31,100 |
2018/05/18 | 954 | 959 | 929 | 935 | 50,500 |
2018/05/17 | 970 | 973 | 956 | 960 | 45,600 |
2018/05/16 | 970 | 987 | 951 | 955 | 48,600 |
2018/05/15 | 947 | 970 | 941 | 970 | 72,900 |
2018/05/14 | 940 | 957 | 905 | 952 | 100,400 |
2018/05/11 | 891 | 896 | 864 | 877 | 87,100 |
2018/05/10 | 898 | 908 | 892 | 896 | 51,200 |
2018/05/09 | 892 | 893 | 878 | 893 | 50,500 |
2018/05/08 | 886 | 897 | 878 | 892 | 41,400 |
2018/05/07 | 893 | 898 | 882 | 886 | 32,800 |
2018/05/02 | 893 | 905 | 880 | 893 | 63,700 |
2018/05/01 | 895 | 917 | 864 | 903 | 53,300 |
2018/04/27 | 891 | 899 | 880 | 899 | 12,100 |
2018/04/26 | 893 | 899 | 872 | 893 | 64,600 |
2018/04/25 | 869 | 894 | 869 | 886 | 26,000 |
2018/04/24 | 856 | 875 | 855 | 870 | 24,900 |
2018/04/23 | 853 | 860 | 848 | 850 | 15,900 |
2018/04/20 | 844 | 853 | 841 | 852 | 18,000 |
2018/04/19 | 828 | 848 | 825 | 839 | 15,600 |
2018/04/18 | 814 | 826 | 812 | 822 | 18,300 |
2018/04/17 | 829 | 832 | 812 | 812 | 20,300 |
2018/04/16 | 832 | 832 | 825 | 829 | 3,600 |
2018/04/13 | 822 | 830 | 822 | 826 | 4,500 |
2018/04/12 | 850 | 850 | 815 | 817 | 55,100 |
2018/04/11 | 859 | 860 | 851 | 854 | 19,700 |
2018/04/10 | 865 | 865 | 847 | 854 | 19,900 |
2018/04/09 | 861 | 861 | 847 | 852 | 17,700 |
2018/04/06 | 849 | 860 | 847 | 853 | 7,300 |
2018/04/05 | 850 | 850 | 841 | 844 | 8,500 |
2018/04/04 | 875 | 875 | 833 | 836 | 24,200 |
2018/04/03 | 876 | 879 | 852 | 873 | 16,300 |
2018/04/02 | 895 | 899 | 888 | 891 | 3,300 |
2018/03/30 | 879 | 897 | 874 | 887 | 12,000 |
2018/03/29 | 891 | 891 | 876 | 878 | 6,600 |
2018/03/28 | 848 | 885 | 848 | 881 | 5,300 |
2018/03/27 | 865 | 885 | 861 | 863 | 24,400 |
2018/03/26 | 894 | 894 | 840 | 850 | 27,800 |
2018/03/23 | 899 | 899 | 870 | 881 | 25,200 |
2018/03/22 | 902 | 915 | 898 | 909 | 11,800 |
2018/03/20 | 909 | 916 | 897 | 902 | 20,000 |
2018/03/19 | 950 | 951 | 906 | 912 | 24,800 |
2018/03/16 | 948 | 963 | 946 | 950 | 29,000 |
2018/03/15 | 924 | 939 | 919 | 933 | 21,900 |
2018/03/14 | 893 | 934 | 893 | 924 | 22,800 |
2018/03/13 | 903 | 903 | 886 | 892 | 13,600 |
2018/03/12 | 904 | 914 | 895 | 904 | 12,400 |
2018/03/09 | 901 | 904 | 881 | 889 | 16,400 |
2018/03/08 | 879 | 910 | 876 | 883 | 22,200 |
2018/03/07 | 890 | 895 | 866 | 883 | 31,600 |
2018/03/06 | 896 | 919 | 883 | 895 | 19,400 |
2018/03/05 | 900 | 900 | 865 | 872 | 37,800 |
2018/03/02 | 902 | 912 | 891 | 904 | 18,900 |
2018/03/01 | 936 | 938 | 919 | 921 | 17,100 |
2018/02/28 | 933 | 944 | 933 | 937 | 20,700 |
2018/02/27 | 965 | 965 | 932 | 933 | 65,200 |
2018/02/26 | 997 | 997 | 958 | 972 | 49,600 |
2018/02/23 | 998 | 1,004 | 981 | 990 | 20,900 |
2018/02/22 | 995 | 1,009 | 970 | 996 | 13,800 |
2018/02/21 | 991 | 1,023 | 991 | 1,004 | 50,000 |
2018/02/20 | 991 | 999 | 985 | 999 | 16,100 |
2018/02/19 | 969 | 1,000 | 965 | 992 | 37,700 |
2018/02/16 | 934 | 968 | 921 | 963 | 23,400 |
2018/02/15 | 925 | 951 | 920 | 927 | 15,200 |
2018/02/14 | 946 | 954 | 910 | 917 | 63,900 |
2018/02/13 | 1,000 | 1,000 | 960 | 961 | 105,100 |
2018/02/09 | 937 | 947 | 911 | 936 | 62,900 |
2018/02/08 | 933 | 971 | 933 | 948 | 33,100 |
2018/02/07 | 978 | 990 | 922 | 933 | 57,900 |
2018/02/06 | 920 | 949 | 881 | 919 | 183,700 |
2018/02/05 | 1,024 | 1,027 | 965 | 1,008 | 80,900 |
2018/02/02 | 1,113 | 1,125 | 1,048 | 1,067 | 103,300 |
2018/02/01 | 1,060 | 1,127 | 1,053 | 1,127 | 207,100 |
2018/01/31 | 990 | 1,061 | 989 | 1,058 | 140,300 |
2018/01/30 | 981 | 1,005 | 971 | 1,005 | 43,100 |
2018/01/29 | 996 | 998 | 981 | 984 | 28,500 |
2018/01/26 | 1,007 | 1,013 | 993 | 996 | 74,200 |
2018/01/25 | 1,015 | 1,018 | 998 | 1,018 | 64,600 |
2018/01/24 | 1,009 | 1,016 | 994 | 1,009 | 45,500 |
2018/01/23 | 999 | 1,022 | 998 | 1,012 | 28,900 |
2018/01/22 | 1,000 | 1,005 | 982 | 1,002 | 41,700 |
2018/01/19 | 980 | 1,010 | 980 | 1,002 | 50,300 |
2018/01/18 | 1,030 | 1,044 | 966 | 995 | 66,100 |
2018/01/17 | 1,039 | 1,055 | 1,016 | 1,022 | 67,900 |
2018/01/16 | 1,022 | 1,073 | 1,020 | 1,064 | 80,500 |
2018/01/15 | 1,027 | 1,030 | 1,008 | 1,029 | 27,200 |
2018/01/12 | 1,014 | 1,028 | 1,006 | 1,026 | 37,600 |
2018/01/11 | 1,020 | 1,027 | 1,004 | 1,013 | 41,800 |
2018/01/10 | 1,035 | 1,037 | 1,007 | 1,035 | 93,700 |
2018/01/09 | 1,037 | 1,037 | 1,013 | 1,023 | 94,100 |
2018/01/05 | 1,021 | 1,030 | 993 | 1,008 | 67,100 |
2018/01/04 | 1,000 | 1,040 | 1,000 | 1,027 | 194,600 |