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
2022/12/30 507 508 497 501 16,000
2022/12/29 501 508 501 508 15,400
2022/12/28 502 503 498 500 74,900
2022/12/27 502 507 501 502 24,000
2022/12/26 509 509 502 506 37,900
2022/12/23 500 504 500 504 27,300
2022/12/22 498 503 496 503 51,600
2022/12/21 505 505 492 496 38,000
2022/12/20 508 508 497 506 84,300
2022/12/19 503 505 501 505 18,200
2022/12/16 506 507 501 503 19,800
2022/12/15 505 505 500 503 10,600
2022/12/14 510 510 500 500 82,800
2022/12/13 511 511 505 507 17,300
2022/12/12 510 511 508 511 12,200
2022/12/09 517 517 507 510 20,200
2022/12/08 510 511 507 511 9,900
2022/12/07 507 512 507 509 13,600
2022/12/06 507 509 505 507 11,400
2022/12/05 512 512 508 509 6,300
2022/12/02 507 511 506 509 19,100
2022/12/01 513 513 507 507 9,600
2022/11/30 514 514 510 511 9,400
2022/11/29 514 515 507 515 22,100
2022/11/28 519 522 512 512 30,300
2022/11/25 519 519 514 519 19,700
2022/11/24 518 518 513 515 30,000
2022/11/22 511 521 507 516 38,100
2022/11/21 515 515 510 513 8,300
2022/11/18 510 514 508 514 28,300
2022/11/17 509 512 507 512 20,700
2022/11/16 513 513 509 509 14,000
2022/11/15 512 512 507 512 12,500
2022/11/14 515 515 503 509 19,200
2022/11/11 515 515 509 513 19,900
2022/11/10 508 514 505 514 17,700
2022/11/09 504 504 500 504 11,400
2022/11/08 505 505 496 503 38,500
2022/11/07 507 507 501 505 4,600
2022/11/04 502 506 502 502 11,500
2022/11/02 508 512 501 501 77,300
2022/11/01 503 508 502 507 14,500
2022/10/31 504 506 501 506 3,500
2022/10/28 502 503 498 503 7,300
2022/10/27 504 504 500 502 8,000
2022/10/26 506 508 502 506 16,200
2022/10/25 501 502 498 502 17,300
2022/10/24 498 501 497 497 32,100
2022/10/21 507 507 501 503 3,500
2022/10/20 506 506 504 506 4,200
2022/10/19 503 505 499 503 8,000
2022/10/18 500 506 500 502 8,900
2022/10/17 498 502 498 500 2,400
2022/10/14 503 507 500 502 7,100
2022/10/13 500 501 499 500 15,600
2022/10/12 505 505 499 501 11,900
2022/10/11 509 509 503 506 3,600
2022/10/07 506 509 503 509 24,200
2022/10/06 504 508 504 506 9,800
2022/10/05 517 517 504 504 10,000
2022/10/04 506 514 504 507 34,000
2022/10/03 500 505 498 503 26,600
2022/09/30 511 512 503 504 8,700
2022/09/29 511 514 506 512 26,100
2022/09/28 520 521 512 514 27,700
2022/09/27 521 521 515 520 34,000
2022/09/26 531 531 519 519 33,000
2022/09/22 526 530 525 529 21,400
2022/09/21 526 527 524 527 17,400
2022/09/20 530 530 525 529 20,800
2022/09/16 525 527 523 527 15,500
2022/09/15 523 530 521 526 18,900
2022/09/14 525 527 523 524 16,200
2022/09/13 530 530 524 526 21,800
2022/09/12 534 534 526 529 11,100
2022/09/09 530 530 528 530 5,400
2022/09/08 531 531 526 527 14,900
2022/09/07 528 529 525 526 8,600
2022/09/06 526 529 525 529 38,600
2022/09/05 526 526 521 522 15,500
2022/09/02 529 529 525 526 18,200
2022/09/01 535 536 527 527 35,100
2022/08/31 537 537 532 532 30,800
2022/08/30 537 541 531 535 13,400
2022/08/29 533 550 533 537 78,900
2022/08/26 538 543 534 538 53,800
2022/08/25 532 537 530 536 46,400
2022/08/24 530 530 526 529 16,500
2022/08/23 524 528 521 526 18,000
2022/08/22 526 527 522 526 6,200
2022/08/19 526 527 519 527 15,600
2022/08/18 519 524 519 522 11,800
2022/08/17 519 523 519 519 10,900
2022/08/16 520 522 517 517 14,600
2022/08/15 524 524 516 516 24,400
2022/08/12 519 524 518 524 32,300
2022/08/10 543 543 529 529 34,400
2022/08/09 539 540 533 537 15,300
2022/08/08 537 540 535 540 33,000
2022/08/05 533 535 525 535 31,800
2022/08/04 529 533 525 529 23,800
2022/08/03 525 526 521 521 15,600
2022/08/02 530 530 523 526 36,000
2022/08/01 525 532 525 530 32,400
2022/07/29 538 538 526 526 20,200
2022/07/28 540 540 531 533 18,000
2022/07/27 538 541 531 531 22,600
2022/07/26 531 541 530 536 46,200
2022/07/25 548 548 538 540 43,400
2022/07/22 536 541 532 539 26,900
2022/07/21 537 538 529 530 36,700
2022/07/20 542 542 531 534 29,600
2022/07/19 533 534 525 532 29,200
2022/07/15 524 527 522 526 29,500
2022/07/14 519 524 519 521 6,100
2022/07/13 524 526 518 523 6,100
2022/07/12 525 525 518 520 13,000
2022/07/11 525 527 521 521 12,800
2022/07/08 526 526 520 520 34,400
2022/07/07 517 522 515 522 32,600
2022/07/06 518 525 517 521 23,200
2022/07/05 522 528 522 524 27,400
2022/07/04 521 524 516 518 36,800
2022/07/01 525 528 505 511 38,600
2022/06/30 530 533 524 524 21,000
2022/06/29 526 528 523 523 13,200
2022/06/28 532 533 526 530 10,300
2022/06/27 541 541 525 532 30,700
2022/06/24 521 533 515 533 42,500
2022/06/23 518 520 515 515 61,500
2022/06/22 518 524 515 518 33,700
2022/06/21 508 518 508 516 18,600
2022/06/20 527 527 508 508 36,400
2022/06/17 515 524 510 520 61,500
2022/06/16 529 532 523 523 34,600
2022/06/15 538 538 522 529 36,200
2022/06/14 521 535 521 535 39,800
2022/06/13 534 536 525 525 30,100
2022/06/10 543 548 538 548 43,400
2022/06/09 543 547 540 540 23,200
2022/06/08 536 545 536 545 25,600
2022/06/07 535 543 535 535 20,300
2022/06/06 543 543 529 533 35,100
2022/06/03 549 551 539 540 29,000
2022/06/02 545 549 540 548 29,900
2022/06/01 532 543 530 543 44,500
2022/05/31 526 533 526 527 22,800
2022/05/30 531 532 524 529 30,500
2022/05/27 526 529 521 526 41,400
2022/05/26 513 524 509 515 47,400
2022/05/25 526 527 501 513 74,000
2022/05/24 527 532 524 526 38,300
2022/05/23 518 523 516 523 39,300
2022/05/20 514 515 506 509 39,400
2022/05/19 508 513 505 513 46,400
2022/05/18 509 517 509 515 74,000
2022/05/17 510 514 505 505 43,800
2022/05/16 525 525 492 503 124,400
2022/05/13 514 531 514 526 61,600
2022/05/12 529 532 509 509 58,100
2022/05/11 525 531 523 523 22,700
2022/05/10 525 529 524 525 22,600
2022/05/09 529 531 522 524 33,500
2022/05/06 526 530 523 530 35,800
2022/05/02 523 530 520 525 48,300
2022/04/28 505 517 503 517 30,100
2022/04/27 506 509 496 500 22,300
2022/04/26 512 512 502 507 26,600
2022/04/25 507 508 499 505 39,700
2022/04/22 512 519 510 519 32,200
2022/04/21 515 515 508 512 23,300
2022/04/20 519 520 512 516 32,600
2022/04/19 507 515 505 515 15,600
2022/04/18 500 505 496 505 32,300
2022/04/15 500 501 495 500 16,300
2022/04/14 500 505 498 505 13,900
2022/04/13 490 498 489 496 43,400
2022/04/12 501 502 489 489 30,200
2022/04/11 500 509 496 500 40,200
2022/04/08 510 512 496 500 50,300
2022/04/07 514 514 505 508 43,800
2022/04/06 525 532 514 514 37,800
2022/04/05 530 533 512 524 83,000
2022/04/04 530 531 526 531 20,900
2022/04/01 532 536 523 531 53,800
2022/03/31 541 547 537 538 51,000
2022/03/30 553 553 540 541 93,100
2022/03/29 547 560 547 555 67,000
2022/03/28 548 557 542 547 91,600
2022/03/25 547 555 541 545 89,500
2022/03/24 541 545 535 545 70,000
2022/03/23 542 548 540 542 112,900
2022/03/22 530 537 527 532 65,800
2022/03/18 523 530 517 520 43,200
2022/03/17 516 520 511 520 24,700
2022/03/16 517 522 511 514 24,000
2022/03/15 503 518 503 517 39,100
2022/03/14 497 510 492 510 42,200
2022/03/11 494 500 487 497 33,700
2022/03/10 493 497 487 494 35,900
2022/03/09 489 493 472 477 43,100
2022/03/08 495 501 480 481 164,900
2022/03/07 512 514 493 504 57,200
2022/03/04 533 539 523 526 41,500
2022/03/03 539 546 531 536 22,400
2022/03/02 530 544 524 539 78,800
2022/03/01 534 539 531 532 24,600
2022/02/28 517 525 514 521 39,100
2022/02/25 505 513 505 507 49,200
2022/02/24 520 526 482 497 172,000
2022/02/22 532 534 521 525 31,100
2022/02/21 528 541 528 540 65,800
2022/02/18 527 534 520 530 43,400
2022/02/17 540 549 532 533 26,500
2022/02/16 535 549 535 540 43,900
2022/02/15 554 563 534 535 56,200
2022/02/14 584 585 540 554 175,600
2022/02/10 649 649 632 638 80,200
2022/02/09 619 655 616 650 83,700
2022/02/08 615 623 605 618 44,000
2022/02/07 614 622 602 617 60,600
2022/02/04 591 604 590 604 14,400
2022/02/03 597 597 586 596 18,500
2022/02/02 590 610 590 595 56,300
2022/02/01 586 592 577 583 27,200
2022/01/31 566 587 562 586 21,900
2022/01/28 559 568 554 566 25,300
2022/01/27 575 576 552 554 49,200
2022/01/26 582 584 571 574 33,500
2022/01/25 600 600 574 583 63,900
2022/01/24 580 602 575 602 41,600
2022/01/21 580 583 570 580 41,600
2022/01/20 568 593 568 592 47,000
2022/01/19 611 611 571 578 120,500
2022/01/18 633 641 620 620 77,500
2022/01/17 650 654 633 641 85,200
2022/01/14 669 672 647 655 147,800
2022/01/13 678 692 672 675 111,700
2022/01/12 689 693 673 678 272,600
2022/01/11 669 705 655 699 229,800
2022/01/07 663 669 653 659 91,900
2022/01/06 657 671 653 663 54,000
2022/01/05 685 689 664 667 98,700
2022/01/04 672 683 654 675 136,400

このページの先頭へ