日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 490 490 472 483 25,700
2020/12/29 488 492 476 483 37,300
2020/12/28 494 499 482 495 59,700
2020/12/25 506 506 497 500 78,300
2020/12/24 492 501 492 498 22,300
2020/12/23 507 508 490 490 34,400
2020/12/22 514 517 496 499 45,400
2020/12/21 516 516 509 512 76,400
2020/12/18 505 511 486 510 44,000
2020/12/17 508 511 503 510 42,600
2020/12/16 511 513 505 506 34,200
2020/12/15 502 511 502 509 18,100
2020/12/14 513 513 502 507 21,800
2020/12/11 503 514 501 513 26,600
2020/12/10 499 502 492 502 22,800
2020/12/09 483 497 480 487 33,400
2020/12/08 490 510 488 488 17,400
2020/12/07 499 505 495 495 19,100
2020/12/04 496 515 496 509 33,900
2020/12/03 495 498 487 496 17,400
2020/12/02 478 495 477 495 13,000
2020/12/01 497 497 473 475 35,700
2020/11/30 487 491 481 485 40,600
2020/11/27 488 493 476 476 67,800
2020/11/26 505 505 479 488 40,300
2020/11/25 499 499 490 498 27,100
2020/11/24 493 497 486 495 24,400
2020/11/20 482 487 479 480 14,400
2020/11/19 491 493 474 480 14,200
2020/11/18 488 491 484 491 5,700
2020/11/17 498 498 482 488 26,100
2020/11/16 499 506 488 490 16,600
2020/11/13 505 511 487 498 36,700
2020/11/12 500 517 489 513 30,100
2020/11/11 496 518 496 510 53,800
2020/11/10 500 515 493 504 66,200
2020/11/09 492 501 490 496 105,000
2020/11/06 483 511 483 494 69,600
2020/11/05 469 485 465 482 57,200
2020/11/04 466 469 455 468 12,000
2020/11/02 469 469 460 461 4,900
2020/10/30 465 467 459 467 28,200
2020/10/29 463 466 447 465 15,700
2020/10/28 468 473 463 463 12,500
2020/10/27 474 474 464 473 4,000
2020/10/26 479 479 472 478 28,000
2020/10/23 465 470 461 470 12,300
2020/10/22 460 464 456 456 3,100
2020/10/21 465 467 463 463 2,900
2020/10/20 469 469 461 463 5,800
2020/10/19 444 463 444 463 3,800
2020/10/16 453 457 440 440 9,900
2020/10/15 456 465 451 456 3,200
2020/10/14 463 463 458 461 2,300
2020/10/13 462 473 457 466 14,900
2020/10/12 472 477 467 470 17,800
2020/10/09 456 470 456 464 25,200
2020/10/08 458 458 452 456 4,500
2020/10/07 446 459 444 450 23,700
2020/10/06 448 455 442 451 63,700
2020/10/05 443 445 436 442 12,300
2020/10/02 434 443 433 436 24,000
2020/09/30 443 448 426 426 42,300
2020/09/29 437 447 437 443 12,400
2020/09/28 449 449 439 440 30,500
2020/09/25 436 442 433 441 46,600
2020/09/24 436 436 429 431 20,800
2020/09/23 440 440 430 432 24,800
2020/09/18 434 442 432 432 22,300
2020/09/17 434 439 430 432 18,800
2020/09/16 436 438 430 434 9,700
2020/09/15 437 438 430 431 17,100
2020/09/14 437 440 436 436 4,000
2020/09/11 439 441 432 432 20,000
2020/09/10 448 448 439 439 21,400
2020/09/09 440 449 438 449 21,900
2020/09/08 436 440 435 439 4,400
2020/09/07 435 437 431 433 11,600
2020/09/04 433 439 430 432 12,400
2020/09/03 439 442 433 435 14,700
2020/09/02 435 443 434 439 11,000
2020/09/01 432 434 426 427 15,100
2020/08/31 439 440 428 431 26,000
2020/08/28 446 449 433 433 15,500
2020/08/27 436 447 436 443 9,000
2020/08/26 446 449 433 437 32,700
2020/08/25 441 446 437 438 41,900
2020/08/24 431 439 431 438 6,000
2020/08/21 430 435 428 430 12,500
2020/08/20 438 440 430 430 24,900
2020/08/19 433 441 433 441 9,600
2020/08/18 436 443 431 431 17,400
2020/08/17 436 437 426 435 23,300
2020/08/14 441 443 436 436 6,300
2020/08/13 452 452 437 441 32,300
2020/08/12 443 450 442 450 11,900
2020/08/11 466 466 437 443 50,200
2020/08/07 436 463 436 450 27,400
2020/08/06 432 440 426 435 18,600
2020/08/05 438 439 435 437 11,400
2020/08/04 434 444 433 439 9,200
2020/08/03 435 443 429 429 5,000
2020/07/31 442 443 433 433 11,400
2020/07/30 443 449 442 445 8,400
2020/07/29 458 458 442 443 8,600
2020/07/28 461 466 450 450 18,200
2020/07/27 473 473 459 460 47,200
2020/07/22 452 460 452 457 5,500
2020/07/21 456 458 446 453 28,300
2020/07/20 466 466 453 453 20,700
2020/07/17 459 461 458 459 12,100
2020/07/16 454 461 450 458 9,700
2020/07/15 451 457 450 453 7,400
2020/07/14 448 452 446 446 4,500
2020/07/13 452 455 443 448 16,900
2020/07/10 461 461 448 452 21,700
2020/07/09 451 453 447 453 7,000
2020/07/08 453 453 450 451 1,300
2020/07/07 454 459 447 447 24,200
2020/07/06 446 453 446 446 7,500
2020/07/03 450 450 438 446 22,900
2020/07/02 442 456 436 442 33,400
2020/07/01 451 451 437 437 9,700
2020/06/30 466 466 443 443 17,500
2020/06/29 455 467 452 452 10,000
2020/06/26 472 472 458 460 17,600
2020/06/25 462 462 457 460 35,000
2020/06/24 462 462 459 461 4,900
2020/06/23 457 463 457 462 12,600
2020/06/22 456 458 453 457 8,900
2020/06/19 453 459 453 459 3,400
2020/06/18 458 459 451 456 8,200
2020/06/17 452 463 447 463 17,200
2020/06/16 448 455 441 450 22,700
2020/06/15 446 454 436 436 29,700
2020/06/12 434 457 433 445 36,000
2020/06/11 476 478 450 450 36,500
2020/06/10 478 485 474 475 24,400
2020/06/09 485 498 483 485 23,200
2020/06/08 481 492 473 479 64,900
2020/06/05 473 480 470 476 23,400
2020/06/04 478 484 468 474 41,800
2020/06/03 478 486 475 475 40,200
2020/06/02 473 479 471 473 32,000
2020/06/01 470 476 467 471 34,700
2020/05/29 470 478 456 470 91,000
2020/05/28 507 530 459 473 413,300
2020/05/27 441 459 435 459 125,700
2020/05/26 461 461 416 444 92,000
2020/05/25 464 464 442 453 19,300
2020/05/22 442 445 438 440 10,100
2020/05/21 451 451 438 438 31,300
2020/05/20 447 467 446 455 20,600
2020/05/19 447 448 436 439 39,200
2020/05/18 448 448 440 443 5,500
2020/05/15 442 447 440 440 6,700
2020/05/14 443 450 439 440 14,500
2020/05/13 451 452 440 447 28,300
2020/05/12 481 481 465 470 11,500
2020/05/11 452 480 452 479 27,700
2020/05/08 438 444 433 444 6,000
2020/05/07 433 438 428 431 9,000
2020/05/01 450 450 424 432 10,900
2020/04/30 442 452 442 447 12,200
2020/04/28 449 449 432 436 13,300
2020/04/27 448 453 437 441 27,700
2020/04/24 422 435 419 435 21,700
2020/04/23 419 426 411 421 15,700
2020/04/22 417 423 402 420 39,300
2020/04/21 420 427 412 416 16,800
2020/04/20 434 434 426 429 9,800
2020/04/17 423 431 422 427 23,300
2020/04/16 422 426 417 422 9,600
2020/04/15 431 431 419 422 14,700
2020/04/14 429 435 426 430 13,900
2020/04/13 428 434 420 424 30,300
2020/04/10 438 438 417 432 30,900
2020/04/09 422 433 422 433 19,300
2020/04/08 414 422 404 422 7,700
2020/04/07 411 411 392 410 16,000
2020/04/06 375 397 370 387 37,600
2020/04/03 390 395 371 379 17,400
2020/04/02 389 396 381 381 15,500
2020/04/01 407 414 389 389 22,500
2020/03/31 417 428 409 416 20,600
2020/03/30 427 427 407 420 16,200
2020/03/27 443 443 421 437 34,900
2020/03/26 437 437 407 432 29,900
2020/03/25 429 435 410 435 43,100
2020/03/24 393 412 392 406 24,500
2020/03/23 390 410 374 385 42,200
2020/03/19 415 417 384 386 33,000
2020/03/18 421 434 412 417 18,600
2020/03/17 402 423 395 421 43,100
2020/03/16 412 426 410 412 28,500
2020/03/13 409 424 397 412 83,500
2020/03/12 448 455 429 441 60,000
2020/03/11 474 483 456 456 24,900
2020/03/10 462 480 438 475 48,800
2020/03/09 495 495 470 478 74,700
2020/03/06 514 514 501 511 45,200
2020/03/05 518 520 506 514 20,200
2020/03/04 503 518 501 515 21,100
2020/03/03 530 530 509 509 28,200
2020/03/02 507 532 505 522 36,800
2020/02/28 523 533 517 518 50,500
2020/02/27 567 567 541 553 50,200
2020/02/26 570 571 561 567 31,200
2020/02/25 596 596 574 580 41,400
2020/02/21 599 615 599 612 10,000
2020/02/20 611 617 598 598 21,500
2020/02/19 600 620 600 601 15,600
2020/02/18 610 612 600 600 25,400
2020/02/17 606 613 599 610 25,600
2020/02/14 617 617 604 607 25,600
2020/02/13 622 622 612 612 20,600
2020/02/12 622 629 615 629 35,000
2020/02/10 642 643 621 621 31,200
2020/02/07 652 652 641 643 25,500
2020/02/06 654 664 647 653 44,000
2020/02/05 642 649 641 644 13,900
2020/02/04 644 647 640 642 11,000
2020/02/03 643 654 638 644 18,500
2020/01/31 649 661 649 656 26,800
2020/01/30 678 684 648 652 86,400
2020/01/29 704 704 680 680 54,000
2020/01/28 701 708 688 708 30,800
2020/01/27 710 713 705 706 27,600
2020/01/24 717 724 712 718 26,400
2020/01/23 721 721 713 718 20,800
2020/01/22 709 726 704 719 59,500
2020/01/21 710 719 702 719 48,900
2020/01/20 686 713 686 708 56,900
2020/01/17 675 689 675 683 45,800
2020/01/16 675 675 659 673 73,500
2020/01/15 685 692 670 675 86,700
2020/01/14 709 709 689 691 67,300
2020/01/10 726 727 708 712 59,000
2020/01/09 732 735 723 727 29,900
2020/01/08 735 736 711 718 67,100
2020/01/07 740 747 722 744 58,300
2020/01/06 750 750 734 741 64,600

このページの先頭へ