1447 ITbookホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 263 | 271 | 263 | 268 | 66,100 | 268 |
| 2024-04-17 | 268 | 268 | 261 | 263 | 124,700 | 263 |
| 2024-04-16 | 270 | 270 | 266 | 266 | 103,000 | 266 |
| 2024-04-15 | 272 | 274 | 269 | 274 | 66,900 | 274 |
| 2024-04-12 | 270 | 277 | 270 | 274 | 82,600 | 274 |
| 2024-04-11 | 269 | 273 | 268 | 270 | 65,400 | 270 |
| 2024-04-10 | 270 | 275 | 267 | 273 | 137,900 | 273 |
| 2024-04-09 | 264 | 273 | 264 | 271 | 114,500 | 271 |
| 2024-04-08 | 260 | 267 | 258 | 263 | 106,100 | 263 |
| 2024-04-05 | 256 | 261 | 256 | 260 | 94,600 | 260 |
| 2024-04-04 | 260 | 263 | 257 | 258 | 150,600 | 258 |
| 2024-04-03 | 253 | 262 | 250 | 258 | 165,200 | 258 |
| 2024-04-02 | 262 | 262 | 255 | 256 | 120,400 | 256 |
| 2024-04-01 | 262 | 264 | 258 | 263 | 75,500 | 263 |
| 2024-03-29 | 258 | 267 | 258 | 260 | 127,400 | 260 |
| 2024-03-28 | 261 | 264 | 258 | 258 | 140,400 | 258 |
| 2024-03-27 | 267 | 268 | 255 | 262 | 726,800 | 262 |
| 2024-03-26 | 287 | 287 | 281 | 282 | 81,500 | 282 |
| 2024-03-25 | 287 | 293 | 286 | 287 | 92,500 | 287 |
| 2024-03-22 | 291 | 291 | 284 | 285 | 112,800 | 285 |
| 2024-03-21 | 286 | 291 | 284 | 289 | 132,500 | 289 |
| 2024-03-19 | 282 | 286 | 280 | 284 | 89,300 | 284 |
| 2024-03-18 | 279 | 285 | 279 | 281 | 158,900 | 281 |
| 2024-03-15 | 286 | 287 | 279 | 280 | 231,600 | 280 |
| 2024-03-14 | 289 | 291 | 283 | 289 | 173,400 | 289 |
| 2024-03-13 | 302 | 314 | 289 | 293 | 694,600 | 293 |
| 2024-03-12 | 304 | 309 | 285 | 297 | 1,884,100 | 297 |
| 2024-03-11 | 280 | 284 | 275 | 277 | 199,200 | 277 |
| 2024-03-08 | 282 | 289 | 280 | 284 | 165,300 | 284 |
| 2024-03-07 | 290 | 294 | 284 | 284 | 181,100 | 284 |
| 2024-03-06 | 279 | 293 | 279 | 292 | 210,000 | 292 |
| 2024-03-05 | 281 | 282 | 275 | 281 | 235,000 | 281 |
| 2024-03-04 | 286 | 290 | 281 | 285 | 288,300 | 285 |
| 2024-03-01 | 293 | 294 | 288 | 289 | 215,800 | 289 |
| 2024-02-29 | 299 | 301 | 292 | 294 | 352,400 | 294 |
| 2024-02-28 | 292 | 307 | 291 | 302 | 447,200 | 302 |
| 2024-02-27 | 291 | 292 | 284 | 285 | 480,000 | 285 |
| 2024-02-26 | 296 | 303 | 293 | 294 | 242,600 | 294 |
| 2024-02-22 | 303 | 304 | 297 | 300 | 316,900 | 300 |
| 2024-02-21 | 311 | 312 | 303 | 303 | 200,500 | 303 |
| 2024-02-20 | 313 | 316 | 309 | 310 | 196,600 | 310 |
| 2024-02-19 | 310 | 316 | 304 | 314 | 186,000 | 314 |
| 2024-02-16 | 324 | 328 | 311 | 311 | 451,000 | 311 |
| 2024-02-15 | 299 | 334 | 296 | 330 | 716,700 | 330 |
| 2024-02-14 | 315 | 315 | 307 | 311 | 422,600 | 311 |
| 2024-02-13 | 320 | 326 | 316 | 326 | 348,400 | 326 |
| 2024-02-09 | 317 | 318 | 306 | 317 | 538,700 | 317 |
| 2024-02-08 | 324 | 324 | 312 | 316 | 494,700 | 316 |
| 2024-02-07 | 342 | 344 | 322 | 324 | 829,300 | 324 |
| 2024-02-06 | 345 | 345 | 331 | 339 | 607,400 | 339 |
| 2024-02-05 | 324 | 338 | 323 | 338 | 562,200 | 338 |
| 2024-02-02 | 313 | 323 | 308 | 322 | 455,700 | 322 |
| 2024-02-01 | 322 | 326 | 314 | 316 | 307,100 | 316 |
| 2024-01-31 | 330 | 334 | 323 | 329 | 400,100 | 329 |
| 2024-01-30 | 315 | 340 | 311 | 334 | 1,099,700 | 334 |
| 2024-01-29 | 315 | 327 | 309 | 312 | 617,600 | 312 |
| 2024-01-26 | 333 | 338 | 316 | 320 | 804,000 | 320 |
| 2024-01-25 | 345 | 348 | 333 | 335 | 682,100 | 335 |
| 2024-01-24 | 343 | 355 | 337 | 349 | 1,562,700 | 349 |
| 2024-01-23 | 367 | 380 | 358 | 359 | 1,487,800 | 359 |
| 2024-01-22 | 356 | 381 | 353 | 368 | 1,729,600 | 368 |
| 2024-01-19 | 372 | 373 | 347 | 356 | 2,030,500 | 356 |
| 2024-01-18 | 340 | 373 | 331 | 371 | 3,251,500 | 371 |
| 2024-01-17 | 348 | 377 | 318 | 333 | 6,890,200 | 333 |
| 2024-01-16 | 308 | 347 | 308 | 341 | 1,763,000 | 341 |
| 2024-01-15 | 319 | 328 | 312 | 312 | 526,100 | 312 |
| 2024-01-12 | 316 | 331 | 316 | 319 | 637,200 | 319 |
| 2024-01-11 | 322 | 336 | 315 | 328 | 1,036,700 | 328 |
| 2024-01-10 | 338 | 341 | 320 | 326 | 1,705,100 | 326 |
| 2024-01-09 | 343 | 354 | 327 | 344 | 5,655,200 | 344 |
| 2024-01-05 | 290 | 325 | 278 | 313 | 7,383,100 | 313 |
| 2024-01-04 | 264 | 299 | 260 | 278 | 4,264,800 | 278 |
分割・併合履歴 ： なし
