1447 ITbookホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 333 | 343 | 329 | 336 | 133,400 | 336 |
| 2018-12-27 | 332 | 351 | 331 | 337 | 142,000 | 337 |
| 2018-12-26 | 322 | 329 | 312 | 316 | 132,400 | 316 |
| 2018-12-25 | 340 | 340 | 304 | 309 | 300,300 | 309 |
| 2018-12-21 | 343 | 348 | 324 | 340 | 298,500 | 340 |
| 2018-12-20 | 350 | 360 | 332 | 336 | 265,600 | 336 |
| 2018-12-19 | 365 | 375 | 356 | 365 | 178,900 | 365 |
| 2018-12-18 | 381 | 382 | 363 | 368 | 144,600 | 368 |
| 2018-12-17 | 397 | 404 | 387 | 389 | 161,400 | 389 |
| 2018-12-14 | 440 | 440 | 405 | 405 | 266,900 | 405 |
| 2018-12-13 | 435 | 441 | 425 | 434 | 150,700 | 434 |
| 2018-12-12 | 435 | 442 | 421 | 431 | 165,400 | 431 |
| 2018-12-11 | 455 | 460 | 430 | 433 | 186,300 | 433 |
| 2018-12-10 | 475 | 477 | 452 | 454 | 174,400 | 454 |
| 2018-12-07 | 498 | 505 | 474 | 475 | 169,300 | 475 |
| 2018-12-06 | 521 | 522 | 486 | 491 | 302,000 | 491 |
| 2018-12-05 | 500 | 531 | 499 | 531 | 244,500 | 531 |
| 2018-12-04 | 510 | 529 | 502 | 508 | 209,700 | 508 |
| 2018-12-03 | 505 | 515 | 497 | 510 | 90,600 | 510 |
| 2018-11-30 | 506 | 513 | 500 | 505 | 66,500 | 505 |
| 2018-11-29 | 513 | 518 | 502 | 507 | 101,400 | 507 |
| 2018-11-28 | 520 | 524 | 507 | 513 | 172,700 | 513 |
| 2018-11-27 | 490 | 520 | 483 | 511 | 457,000 | 511 |
| 2018-11-26 | 504 | 504 | 482 | 489 | 79,400 | 489 |
| 2018-11-22 | 484 | 501 | 475 | 499 | 107,600 | 499 |
| 2018-11-21 | 475 | 482 | 470 | 480 | 68,500 | 480 |
| 2018-11-20 | 489 | 492 | 474 | 485 | 85,100 | 485 |
| 2018-11-19 | 460 | 496 | 455 | 489 | 205,100 | 489 |
| 2018-11-16 | 481 | 482 | 453 | 453 | 189,100 | 453 |
| 2018-11-15 | 493 | 506 | 471 | 480 | 240,100 | 480 |
| 2018-11-14 | 486 | 490 | 473 | 477 | 172,900 | 477 |
| 2018-11-13 | 488 | 497 | 472 | 488 | 120,400 | 488 |
| 2018-11-12 | 491 | 499 | 488 | 493 | 64,500 | 493 |
| 2018-11-09 | 491 | 509 | 486 | 493 | 112,900 | 493 |
| 2018-11-08 | 500 | 504 | 490 | 496 | 70,100 | 496 |
| 2018-11-07 | 482 | 496 | 481 | 487 | 57,400 | 487 |
| 2018-11-06 | 494 | 495 | 479 | 479 | 137,700 | 479 |
| 2018-11-05 | 496 | 503 | 479 | 494 | 115,300 | 494 |
| 2018-11-02 | 500 | 518 | 492 | 499 | 174,300 | 499 |
| 2018-11-01 | 506 | 520 | 496 | 497 | 111,800 | 497 |
| 2018-10-31 | 500 | 518 | 492 | 516 | 134,200 | 516 |
| 2018-10-30 | 458 | 498 | 453 | 498 | 214,400 | 498 |
| 2018-10-29 | 510 | 520 | 479 | 482 | 297,800 | 482 |
| 2018-10-26 | 532 | 535 | 487 | 514 | 393,700 | 514 |
| 2018-10-25 | 545 | 555 | 516 | 518 | 466,100 | 518 |
| 2018-10-24 | 570 | 578 | 553 | 574 | 360,000 | 574 |
| 2018-10-23 | 569 | 572 | 536 | 554 | 297,600 | 554 |
| 2018-10-22 | 580 | 584 | 554 | 569 | 343,800 | 569 |
| 2018-10-19 | 540 | 580 | 536 | 567 | 263,500 | 567 |
| 2018-10-18 | 545 | 566 | 540 | 551 | 179,600 | 551 |
| 2018-10-17 | 563 | 569 | 545 | 550 | 193,000 | 550 |
| 2018-10-16 | 530 | 557 | 529 | 553 | 277,200 | 553 |
| 2018-10-15 | 592 | 594 | 540 | 540 | 479,400 | 540 |
| 2018-10-12 | 550 | 597 | 549 | 596 | 697,600 | 596 |
| 2018-10-11 | 554 | 578 | 530 | 551 | 1,049,400 | 551 |
| 2018-10-10 | 625 | 651 | 590 | 604 | 1,418,000 | 604 |
| 2018-10-09 | 631 | 673 | 611 | 631 | 2,824,300 | 631 |
| 2018-10-05 | 542 | 652 | 527 | 627 | 3,730,200 | 627 |
| 2018-10-04 | 580 | 608 | 539 | 552 | 1,741,400 | 552 |
| 2018-10-03 | 489 | 568 | 489 | 568 | 1,341,100 | 568 |
| 2018-10-02 | 502 | 507 | 481 | 488 | 154,500 | 488 |
| 2018-10-01 | 510 | 527 | 470 | 502 | 188,700 | 502 |
分割・併合履歴 ： なし
