1447 ITbookホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	394	399	391	394	108,100	394
2021-12-29	383	398	380	396	195,700	396
2021-12-28	385	387	376	383	359,300	383
2021-12-27	399	399	381	381	220,800	381
2021-12-24	398	402	394	398	173,500	398
2021-12-23	406	406	393	398	179,800	398
2021-12-22	400	406	399	399	240,400	399
2021-12-21	376	399	375	395	540,100	395
2021-12-20	391	391	376	379	273,400	379
2021-12-17	390	395	386	387	184,700	387
2021-12-16	401	402	393	395	111,800	395
2021-12-15	390	403	390	397	160,100	397
2021-12-14	396	399	390	393	158,200	393
2021-12-13	409	412	396	400	163,000	400
2021-12-10	412	415	404	406	216,300	406
2021-12-09	419	425	417	420	117,800	420
2021-12-08	423	434	416	417	404,900	417
2021-12-07	387	418	387	416	330,600	416
2021-12-06	389	396	384	385	386,800	385
2021-12-03	386	397	385	396	290,800	396
2021-12-02	400	407	386	386	485,700	386
2021-12-01	399	414	391	410	335,800	410
2021-11-30	413	420	402	403	205,400	403
2021-11-29	403	416	402	402	274,900	402
2021-11-26	421	423	408	418	297,700	418
2021-11-25	431	435	421	422	271,400	422
2021-11-24	430	431	425	429	197,100	429
2021-11-22	424	438	424	436	193,800	436
2021-11-19	431	437	423	425	224,200	425
2021-11-18	423	435	423	430	274,800	430
2021-11-17	448	451	420	424	732,600	424
2021-11-16	462	462	438	442	776,300	442
2021-11-15	475	475	462	470	601,300	470
2021-11-12	464	476	457	473	442,600	473
2021-11-11	457	464	450	461	302,100	461
2021-11-10	448	461	446	461	334,800	461
2021-11-09	462	466	448	450	247,200	450
2021-11-08	485	485	453	455	681,100	455
2021-11-05	497	504	472	477	690,500	477
2021-11-04	483	485	476	481	153,000	481
2021-11-02	483	485	477	481	237,900	481
2021-11-01	490	506	482	483	686,800	483
2021-10-29	486	486	476	476	157,400	476
2021-10-28	478	488	474	484	182,600	484
2021-10-27	483	483	477	480	112,400	480
2021-10-26	480	486	474	486	248,800	486
2021-10-25	485	485	474	478	159,000	478
2021-10-22	478	487	472	483	279,400	483
2021-10-21	493	493	471	475	346,300	475
2021-10-20	488	500	486	491	550,900	491
2021-10-19	473	486	473	483	328,600	483
2021-10-18	477	482	473	475	164,900	475
2021-10-15	465	478	464	478	280,600	478
2021-10-14	465	472	456	462	415,000	462
2021-10-13	471	471	446	449	716,300	449
2021-10-12	486	486	471	473	521,700	473
2021-10-11	487	496	481	488	244,100	488
2021-10-08	490	497	483	488	319,700	488
2021-10-07	481	494	481	486	431,600	486
2021-10-06	490	494	475	484	559,600	484
2021-10-05	486	493	468	482	830,000	482
2021-10-04	530	535	481	499	2,200,200	499
2021-10-01	511	545	496	538	4,096,300	538
2021-09-30	580	580	501	502	5,294,300	502
2021-09-29	483	565	481	543	4,126,500	543
2021-09-28	483	493	478	487	389,800	487
2021-09-27	488	489	476	477	301,200	477
2021-09-24	490	493	481	486	398,500	486
2021-09-22	485	487	477	486	393,100	486
2021-09-21	478	491	473	491	327,000	491
2021-09-17	479	494	479	494	331,100	494
2021-09-16	498	502	480	484	614,700	484
2021-09-15	490	494	482	490	388,100	490
2021-09-14	503	503	489	494	321,800	494
2021-09-13	500	504	494	502	572,700	502
2021-09-10	489	497	480	496	591,900	496
2021-09-09	485	494	480	483	223,800	483
2021-09-08	479	492	473	490	302,200	490
2021-09-07	491	494	480	482	471,900	482
2021-09-06	498	498	486	491	389,300	491
2021-09-03	478	490	467	488	665,900	488
2021-09-02	504	504	478	478	771,100	478
2021-09-01	499	509	477	498	1,443,000	498
2021-08-31	486	503	475	502	1,036,900	502
2021-08-30	460	476	453	472	750,500	472
2021-08-27	438	448	429	444	451,600	444
2021-08-26	430	433	425	432	205,900	432
2021-08-25	435	444	430	436	305,700	436
2021-08-24	413	430	413	429	320,100	429
2021-08-23	395	410	395	407	276,600	407
2021-08-20	393	406	387	387	394,300	387
2021-08-19	399	410	396	396	400,000	396
2021-08-18	403	407	393	407	617,900	407
2021-08-17	406	420	401	406	1,375,100	406
2021-08-16	460	474	455	470	1,044,600	470
2021-08-13	455	456	445	454	241,100	454
2021-08-12	444	456	440	454	246,600	454
2021-08-11	439	445	435	440	205,200	440
2021-08-10	415	445	413	445	335,600	445
2021-08-06	435	438	414	418	669,500	418
2021-08-05	453	457	437	439	432,200	439
2021-08-04	462	466	452	456	292,400	456
2021-08-03	470	471	462	465	192,900	465
2021-08-02	474	474	464	472	255,600	472
2021-07-30	483	487	473	473	312,900	473
2021-07-29	480	487	472	482	315,000	482
2021-07-28	499	507	476	480	743,700	480
2021-07-27	483	500	481	499	706,900	499
2021-07-26	475	487	475	479	428,800	479
2021-07-21	470	485	470	472	419,300	472
2021-07-20	468	478	468	471	223,600	471
2021-07-19	472	477	463	475	256,900	475
2021-07-16	465	475	461	472	191,400	472
2021-07-15	476	477	464	467	184,800	467
2021-07-14	470	477	469	473	238,700	473
2021-07-13	471	476	468	471	192,300	471
2021-07-12	477	478	467	470	274,900	470
2021-07-09	459	473	455	471	517,400	471
2021-07-08	486	487	464	466	567,700	466
2021-07-07	483	501	478	490	713,900	490
2021-07-06	489	489	476	478	538,100	478
2021-07-05	506	530	494	494	2,174,400	494
2021-07-02	493	502	487	494	648,300	494
2021-07-01	486	495	477	491	400,300	491
2021-06-30	491	491	472	482	307,300	482
2021-06-29	469	491	468	489	582,100	489
2021-06-28	460	470	458	466	182,600	466
2021-06-25	458	458	451	454	182,200	454
2021-06-24	460	460	451	454	257,000	454
2021-06-23	465	470	459	460	260,300	460
2021-06-22	470	475	464	465	356,700	465
2021-06-21	470	477	456	457	810,000	457
2021-06-18	481	511	478	483	1,579,100	483
2021-06-17	476	483	469	473	306,000	473
2021-06-16	477	487	473	480	371,500	480
2021-06-15	474	483	465	482	409,200	482
2021-06-14	475	475	457	469	415,200	469
2021-06-11	485	489	468	471	450,400	471
2021-06-10	481	497	474	483	624,200	483
2021-06-09	466	493	466	489	865,500	489
2021-06-08	481	483	465	466	523,300	466
2021-06-07	457	479	453	478	730,000	478
2021-06-04	439	454	436	451	409,600	451
2021-06-03	450	452	433	444	531,200	444
2021-06-02	460	464	445	446	589,800	446
2021-06-01	471	474	462	463	310,300	463
2021-05-31	466	485	456	471	619,900	471
2021-05-28	487	487	467	472	948,900	472
2021-05-27	511	512	485	489	1,034,800	489
2021-05-26	500	520	495	506	1,616,100	506
2021-05-25	486	503	479	503	1,670,900	503
2021-05-24	475	492	463	486	2,264,400	486
2021-05-21	466	471	453	459	947,400	459
2021-05-20	460	463	441	453	1,896,800	453
2021-05-19	479	504	463	472	11,210,600	472
2021-05-18	439	447	433	447	1,734,800	447
2021-05-17	378	383	356	367	444,400	367
2021-05-14	370	375	368	375	180,100	375
2021-05-13	369	377	361	369	228,700	369
2021-05-12	385	387	367	373	375,300	373
2021-05-11	393	395	384	388	160,100	388
2021-05-10	394	398	389	396	112,200	396
2021-05-07	392	394	387	394	101,300	394
2021-05-06	391	393	385	392	169,200	392
2021-04-30	405	406	393	393	284,800	393
2021-04-28	408	410	403	403	148,200	403
2021-04-27	406	421	406	410	162,400	410
2021-04-26	412	412	404	407	260,100	407
2021-04-23	412	418	408	413	196,300	413
2021-04-22	417	421	412	418	207,100	418
2021-04-21	433	434	412	412	446,400	412
2021-04-20	443	443	434	437	232,600	437
2021-04-19	435	449	433	448	216,400	448
2021-04-16	433	438	432	436	115,100	436
2021-04-15	435	439	433	434	203,300	434
2021-04-14	440	441	433	437	251,900	437
2021-04-13	454	457	443	443	297,800	443
2021-04-12	461	462	454	457	166,600	457
2021-04-09	465	467	456	465	289,100	465
2021-04-08	473	473	455	468	296,300	468
2021-04-07	470	475	460	475	321,500	475
2021-04-06	474	475	458	465	194,800	465
2021-04-05	470	473	464	472	143,700	472
2021-04-02	465	473	463	469	172,600	469
2021-04-01	463	473	458	466	225,400	466
2021-03-31	458	464	453	463	184,100	463
2021-03-30	452	461	452	456	92,700	456
2021-03-29	461	465	454	457	142,700	457
2021-03-26	445	460	445	459	195,900	459
2021-03-25	439	450	435	445	227,000	445
2021-03-24	453	455	441	447	277,000	447
2021-03-23	474	474	458	459	279,500	459
2021-03-22	480	481	471	478	147,900	478
2021-03-19	478	483	472	482	214,700	482
2021-03-18	487	492	476	481	282,400	481
2021-03-17	474	493	474	488	336,700	488
2021-03-16	465	473	465	473	153,600	473
2021-03-15	478	478	460	469	297,000	469
2021-03-12	457	470	456	470	267,100	470
2021-03-11	456	461	453	459	247,800	459
2021-03-10	445	454	444	447	171,100	447
2021-03-09	424	443	421	441	274,100	441
2021-03-08	444	451	429	430	258,600	430
2021-03-05	435	438	418	438	401,600	438
2021-03-04	445	447	431	441	274,400	441
2021-03-03	462	466	447	447	235,800	447
2021-03-02	461	472	454	458	271,000	458
2021-03-01	450	466	444	462	315,300	462
2021-02-26	459	460	444	454	317,400	454
2021-02-25	467	469	459	461	325,700	461
2021-02-24	479	479	459	464	375,900	464
2021-02-22	477	487	477	481	190,000	481
2021-02-19	485	489	470	475	381,400	475
2021-02-18	499	501	485	490	301,200	490
2021-02-17	489	506	488	499	347,200	499
2021-02-16	455	510	454	496	1,645,400	496
2021-02-15	510	515	501	504	485,800	504
2021-02-12	521	521	509	509	297,100	509
2021-02-10	516	526	509	521	370,600	521
2021-02-09	526	527	515	518	361,000	518
2021-02-08	537	538	522	529	276,500	529
2021-02-05	534	535	525	533	285,300	533
2021-02-04	537	537	522	528	381,700	528
2021-02-03	540	548	535	539	339,200	539
2021-02-02	533	544	526	541	331,300	541
2021-02-01	513	534	513	529	443,700	529
2021-01-29	568	576	516	525	1,525,600	525
2021-01-28	563	593	560	570	1,434,000	570
2021-01-27	555	586	551	583	1,312,300	583
2021-01-26	550	589	550	557	2,868,400	557
2021-01-25	550	557	532	541	980,800	541
2021-01-22	520	550	520	544	2,009,700	544
2021-01-21	515	523	506	517	1,108,700	517
2021-01-20	536	539	500	500	1,893,700	500
2021-01-19	502	553	493	522	6,363,700	522
2021-01-18	499	503	488	501	376,300	501
2021-01-15	505	507	495	501	478,900	501
2021-01-14	515	521	501	505	560,600	505
2021-01-13	507	518	505	515	514,400	515
2021-01-12	509	516	503	510	448,400	510
2021-01-08	501	513	500	506	595,600	506
2021-01-07	526	526	500	502	1,286,100	502
2021-01-06	493	503	491	492	529,000	492
2021-01-05	509	513	496	500	734,900	500
2021-01-04	512	571	494	516	4,505,300	516

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31