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
2021/12/30 665 690 660 679 159,200
2021/12/29 645 670 644 666 76,100
2021/12/28 621 648 612 648 103,100
2021/12/27 641 642 617 623 88,200
2021/12/24 607 635 606 631 97,400
2021/12/23 597 607 593 606 84,100
2021/12/22 570 595 562 584 73,000
2021/12/21 571 575 563 570 38,400
2021/12/20 598 598 567 570 51,000
2021/12/17 580 585 576 582 14,100
2021/12/16 574 583 563 582 18,700
2021/12/15 565 571 563 571 20,900
2021/12/14 573 573 556 567 13,400
2021/12/13 601 601 567 572 28,800
2021/12/10 590 603 587 592 41,500
2021/12/09 581 589 581 587 13,300
2021/12/08 576 589 572 582 28,500
2021/12/07 568 580 550 576 67,700
2021/12/06 559 564 554 558 10,600
2021/12/03 548 568 548 564 73,900
2021/12/02 523 544 523 544 28,700
2021/12/01 527 535 523 525 56,700
2021/11/30 530 539 528 529 20,100
2021/11/29 539 542 518 520 34,100
2021/11/26 555 556 538 542 71,700
2021/11/25 567 567 556 559 36,300
2021/11/24 567 567 558 561 77,400
2021/11/22 573 573 560 567 21,200
2021/11/19 570 573 566 568 22,500
2021/11/18 578 582 571 572 23,500
2021/11/17 581 581 570 570 17,400
2021/11/16 583 591 577 581 70,200
2021/11/15 581 586 577 581 16,000
2021/11/12 571 587 571 580 20,900
2021/11/11 576 582 568 577 25,200
2021/11/10 563 589 563 577 132,100
2021/11/09 643 655 628 643 45,000
2021/11/08 623 656 618 643 94,200
2021/11/05 625 625 611 615 52,100
2021/11/04 605 648 603 648 57,700
2021/11/02 585 606 585 605 24,900
2021/11/01 590 593 581 587 25,000
2021/10/29 595 595 586 590 9,900
2021/10/28 591 597 590 597 7,300
2021/10/27 595 595 589 595 13,600
2021/10/26 599 600 594 599 16,700
2021/10/25 600 600 591 593 15,400
2021/10/22 599 600 588 598 16,300
2021/10/21 609 609 600 601 20,800
2021/10/20 623 623 603 608 37,300
2021/10/19 619 623 613 620 8,900
2021/10/18 613 624 613 618 21,900
2021/10/15 609 613 602 612 9,400
2021/10/14 606 606 598 603 12,800
2021/10/13 615 615 604 606 7,800
2021/10/12 619 619 612 617 4,800
2021/10/11 616 621 614 621 10,400
2021/10/08 611 617 610 616 7,300
2021/10/07 606 611 603 608 17,700
2021/10/06 615 620 603 605 19,500
2021/10/05 609 617 603 617 15,600
2021/10/04 614 618 604 618 47,400
2021/10/01 604 616 600 607 29,100
2021/09/30 618 619 605 607 37,800
2021/09/29 619 628 619 624 16,800
2021/09/28 634 638 624 638 10,600
2021/09/27 633 637 629 629 23,400
2021/09/24 615 623 610 623 54,800
2021/09/22 609 613 603 606 23,500
2021/09/21 611 628 601 618 48,300
2021/09/17 636 638 631 634 18,700
2021/09/16 646 648 631 637 21,800
2021/09/15 652 652 634 644 25,900
2021/09/14 655 660 654 660 15,400
2021/09/13 651 659 645 651 38,800
2021/09/10 658 663 651 654 29,100
2021/09/09 634 647 633 644 19,400
2021/09/08 636 640 629 636 21,600
2021/09/07 645 645 624 635 44,600
2021/09/06 637 646 637 641 27,900
2021/09/03 614 633 614 630 31,100
2021/09/02 614 620 606 612 33,800
2021/09/01 606 618 601 609 70,000
2021/08/31 602 607 599 603 28,500
2021/08/30 604 613 602 603 65,800
2021/08/27 605 607 599 603 12,900
2021/08/26 595 606 590 604 80,200
2021/08/25 601 605 589 592 31,000
2021/08/24 600 603 592 600 28,100
2021/08/23 577 605 577 600 54,800
2021/08/20 630 630 563 567 205,100
2021/08/19 660 661 626 631 70,200
2021/08/18 653 668 645 660 30,800
2021/08/17 679 683 653 657 75,500
2021/08/16 705 706 688 689 61,800
2021/08/13 708 715 705 713 25,100
2021/08/12 703 717 703 716 19,400
2021/08/11 714 719 704 718 20,800
2021/08/10 697 717 689 714 107,500
2021/08/06 717 730 713 726 45,200
2021/08/05 719 719 707 713 17,600
2021/08/04 716 718 712 717 11,000
2021/08/03 709 718 706 718 20,000
2021/08/02 702 710 699 705 15,900
2021/07/30 715 715 702 702 26,000
2021/07/29 712 717 704 715 14,500
2021/07/28 717 719 701 709 35,600
2021/07/27 714 725 710 725 33,300
2021/07/26 719 719 708 716 31,800
2021/07/21 705 712 697 706 48,400
2021/07/20 700 708 696 700 54,900
2021/07/19 699 715 698 714 51,100
2021/07/16 698 702 693 699 24,700
2021/07/15 703 706 695 702 36,500
2021/07/14 717 718 701 703 33,500
2021/07/13 717 720 711 719 37,900
2021/07/12 713 717 704 714 21,700
2021/07/09 709 712 696 712 39,300
2021/07/08 720 720 703 714 35,500
2021/07/07 725 725 712 715 46,100
2021/07/06 712 729 710 725 35,200
2021/07/05 726 726 712 715 24,700
2021/07/02 726 727 714 724 27,300
2021/07/01 734 742 713 721 55,600
2021/06/30 770 771 736 736 58,000
2021/06/29 780 780 751 766 55,400
2021/06/28 774 792 768 775 91,800
2021/06/25 772 786 758 772 65,900
2021/06/24 775 780 763 771 73,200
2021/06/23 750 781 750 775 141,600
2021/06/22 720 741 717 739 66,800
2021/06/21 715 726 709 716 46,300
2021/06/18 725 725 710 724 42,700
2021/06/17 722 732 719 730 25,400
2021/06/16 727 729 713 726 28,400
2021/06/15 729 734 726 732 22,100
2021/06/14 728 736 720 733 40,400
2021/06/11 704 734 700 728 81,700
2021/06/10 718 719 693 699 100,800
2021/06/09 745 745 716 717 110,700
2021/06/08 743 751 738 750 43,200
2021/06/07 749 752 738 748 38,000
2021/06/04 749 753 738 749 40,800
2021/06/03 742 756 731 756 77,800
2021/06/02 723 755 723 743 223,400
2021/06/01 743 751 713 735 169,500
2021/05/31 766 776 739 749 214,500
2021/05/28 797 800 755 780 352,000
2021/05/27 728 798 727 790 448,200
2021/05/26 713 760 713 737 759,600
2021/05/25 694 709 677 701 175,700
2021/05/24 660 696 655 693 132,700
2021/05/21 670 673 650 663 101,700
2021/05/20 630 685 629 666 429,100
2021/05/19 625 625 605 610 47,500
2021/05/18 633 633 617 620 37,900
2021/05/17 618 637 601 637 186,800
2021/05/14 600 623 585 608 179,800
2021/05/13 568 577 552 572 31,700
2021/05/12 583 590 566 578 55,900
2021/05/11 578 578 563 564 29,500
2021/05/10 571 580 568 580 13,500
2021/05/07 555 572 555 572 11,700
2021/05/06 550 559 550 554 12,400
2021/04/30 562 563 549 550 23,300
2021/04/28 562 562 552 556 13,100
2021/04/27 555 556 551 556 16,500
2021/04/26 569 569 555 556 20,800
2021/04/23 560 564 557 561 35,500
2021/04/22 571 571 558 558 20,100
2021/04/21 577 580 558 564 58,300
2021/04/20 585 587 580 584 28,100
2021/04/19 586 592 581 587 28,300
2021/04/16 582 587 579 585 13,900
2021/04/15 582 587 582 584 6,200
2021/04/14 586 586 576 582 36,500
2021/04/13 580 592 580 586 25,900
2021/04/12 592 592 582 582 7,700
2021/04/09 585 585 579 583 6,300
2021/04/08 581 588 577 584 22,500
2021/04/07 584 584 571 576 40,200
2021/04/06 591 593 575 576 32,600
2021/04/05 578 591 571 589 47,400
2021/04/02 583 590 565 571 59,000
2021/04/01 604 612 580 580 86,900
2021/03/31 620 633 605 614 76,200
2021/03/30 606 634 598 620 133,000
2021/03/29 628 640 604 604 191,300
2021/03/26 585 589 576 588 30,300
2021/03/25 597 599 564 577 84,000
2021/03/24 568 614 542 587 342,900
2021/03/23 592 597 561 578 75,500
2021/03/22 580 603 574 590 126,200
2021/03/19 535 571 530 570 103,900
2021/03/18 518 540 516 538 85,700
2021/03/17 506 519 500 519 93,700
2021/03/16 500 509 498 504 35,700
2021/03/15 505 505 488 497 74,100
2021/03/12 504 504 495 502 18,600
2021/03/11 500 503 494 497 24,000
2021/03/10 512 512 495 495 43,900
2021/03/09 493 510 491 510 32,700
2021/03/08 494 494 489 489 17,100
2021/03/05 483 489 477 489 18,900
2021/03/04 488 488 479 483 26,600
2021/03/03 484 487 480 484 22,100
2021/03/02 490 491 482 482 108,500
2021/03/01 490 490 479 488 43,600
2021/02/26 490 491 486 490 86,500
2021/02/25 494 496 488 495 44,400
2021/02/24 485 494 483 491 43,700
2021/02/22 482 497 477 480 163,400
2021/02/19 489 494 480 486 46,500
2021/02/18 497 508 492 494 106,900
2021/02/17 490 496 486 495 103,200
2021/02/16 493 495 482 489 96,000
2021/02/15 497 497 490 495 44,200
2021/02/12 504 508 493 493 51,800
2021/02/10 505 513 500 510 115,400
2021/02/09 504 506 498 501 43,500
2021/02/08 510 510 491 501 40,500
2021/02/05 498 509 496 500 82,500
2021/02/04 493 493 490 491 12,000
2021/02/03 478 490 478 490 16,500
2021/02/02 477 480 470 474 18,400
2021/02/01 486 486 473 475 9,500
2021/01/29 468 492 468 481 51,500
2021/01/28 469 475 460 471 7,700
2021/01/27 477 478 471 476 23,000
2021/01/26 471 476 460 476 32,300
2021/01/25 454 470 454 470 26,100
2021/01/22 466 466 450 451 47,500
2021/01/21 462 468 457 459 30,400
2021/01/20 470 472 461 466 33,300
2021/01/19 473 474 467 471 12,000
2021/01/18 474 480 472 472 19,700
2021/01/15 479 489 476 476 13,800
2021/01/14 484 492 481 481 12,800
2021/01/13 487 487 482 487 23,300
2021/01/12 484 485 480 485 21,000
2021/01/08 493 494 482 491 17,800
2021/01/07 486 491 484 490 12,600
2021/01/06 471 490 471 485 17,000
2021/01/05 476 476 465 468 18,700
2021/01/04 486 486 471 476 29,500

このページの先頭へ