1447 ITbookホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	370	382	370	381	116,000	381
2022-12-29	363	371	362	370	80,500	370
2022-12-28	369	369	361	363	118,100	363
2022-12-27	369	372	363	369	208,800	369
2022-12-26	370	373	360	364	201,400	364
2022-12-23	373	373	366	370	137,200	370
2022-12-22	382	388	371	376	160,900	376
2022-12-21	378	384	372	384	180,500	384
2022-12-20	393	394	375	380	274,200	380
2022-12-19	408	408	393	399	233,000	399
2022-12-16	412	418	409	410	130,400	410
2022-12-15	411	416	408	413	98,300	413
2022-12-14	407	415	407	411	70,500	411
2022-12-13	406	415	406	408	79,800	408
2022-12-12	406	409	405	409	62,700	409
2022-12-09	409	411	407	409	84,400	409
2022-12-08	404	409	398	406	117,700	406
2022-12-07	408	409	401	409	92,200	409
2022-12-06	413	418	408	408	160,600	408
2022-12-05	418	420	409	412	206,200	412
2022-12-02	416	424	415	422	94,600	422
2022-12-01	418	423	416	417	144,200	417
2022-11-30	424	427	413	418	116,100	418
2022-11-29	415	424	415	423	142,600	423
2022-11-28	417	424	414	417	170,400	417
2022-11-25	422	431	415	415	254,600	415
2022-11-24	418	429	418	426	220,000	426
2022-11-22	420	422	416	416	91,700	416
2022-11-21	414	420	410	418	97,800	418
2022-11-18	413	419	410	414	99,700	414
2022-11-17	404	416	403	414	227,000	414
2022-11-16	404	410	400	404	109,100	404
2022-11-15	397	406	392	405	160,700	405
2022-11-14	407	410	400	405	142,900	405
2022-11-11	405	408	396	407	161,800	407
2022-11-10	398	403	395	400	53,200	400
2022-11-09	402	405	397	399	52,800	399
2022-11-08	396	402	396	401	52,800	401
2022-11-07	393	397	384	397	85,200	397
2022-11-04	395	395	388	392	154,700	392
2022-11-02	406	406	396	399	131,300	399
2022-11-01	407	412	405	405	76,200	405
2022-10-31	408	410	401	410	132,100	410
2022-10-28	407	410	404	407	84,600	407
2022-10-27	408	413	403	412	71,700	412
2022-10-26	412	420	406	406	133,500	406
2022-10-25	408	415	404	412	131,100	412
2022-10-24	411	413	403	404	219,100	404
2022-10-21	419	424	410	411	224,600	411
2022-10-20	421	435	417	422	453,100	422
2022-10-19	423	428	412	419	286,100	419
2022-10-18	418	437	413	417	494,800	417
2022-10-17	430	440	413	418	678,500	418
2022-10-14	441	465	427	437	2,215,300	437
2022-10-13	423	491	413	446	6,265,600	446
2022-10-12	417	423	396	419	1,196,500	419
2022-10-11	385	403	378	397	763,500	397
2022-10-07	381	385	379	379	75,500	379
2022-10-06	383	390	379	384	59,500	384
2022-10-05	385	390	383	383	57,900	383
2022-10-04	379	387	379	386	109,700	386
2022-10-03	373	378	366	378	121,000	378
2022-09-30	377	381	373	378	79,400	378
2022-09-29	380	392	380	380	118,700	380
2022-09-28	387	391	370	376	274,200	376
2022-09-27	390	395	385	387	86,000	387
2022-09-26	397	400	386	389	219,000	389
2022-09-22	400	407	395	403	106,400	403
2022-09-21	410	411	400	402	133,700	402
2022-09-20	414	414	403	414	142,300	414
2022-09-16	418	418	410	417	107,900	417
2022-09-15	421	427	418	419	75,300	419
2022-09-14	410	421	410	417	139,700	417
2022-09-13	424	427	419	425	133,600	425
2022-09-12	423	429	418	426	168,000	426
2022-09-09	415	427	414	418	292,900	418
2022-09-08	418	420	409	417	217,400	417
2022-09-07	429	429	409	413	306,700	413
2022-09-06	416	432	413	428	433,500	428
2022-09-05	398	423	398	420	931,200	420
2022-09-02	403	405	392	395	400,700	395
2022-09-01	410	410	400	405	341,300	405
2022-08-31	420	439	401	408	1,691,600	408
2022-08-30	430	431	408	415	677,800	415
2022-08-29	439	454	428	432	1,165,800	432
2022-08-26	497	505	478	479	400,200	479
2022-08-25	479	496	479	491	261,000	491
2022-08-24	467	477	465	476	95,600	476
2022-08-23	455	472	455	467	86,100	467
2022-08-22	465	465	456	461	97,100	461
2022-08-19	461	471	458	459	129,300	459
2022-08-18	455	462	446	461	227,700	461
2022-08-17	444	460	437	453	395,100	453
2022-08-16	445	454	431	440	1,007,300	440
2022-08-15	467	483	460	477	552,100	477
2022-08-12	463	470	462	469	65,700	469
2022-08-10	470	470	453	458	155,200	458
2022-08-09	475	475	468	470	44,300	470
2022-08-08	479	479	463	468	117,900	468
2022-08-05	477	485	474	482	93,500	482
2022-08-04	480	485	479	484	42,600	484
2022-08-03	481	484	473	475	79,600	475
2022-08-02	485	486	477	477	63,200	477
2022-08-01	477	485	471	485	67,400	485
2022-07-29	478	482	473	477	62,400	477
2022-07-28	488	490	477	481	89,800	481
2022-07-27	491	492	483	484	110,400	484
2022-07-26	497	497	490	493	65,000	493
2022-07-25	491	497	487	497	120,500	497
2022-07-22	495	502	490	499	105,800	499
2022-07-21	480	495	480	493	129,400	493
2022-07-20	475	486	475	478	109,700	478
2022-07-19	471	475	467	474	71,300	474
2022-07-15	476	478	466	475	96,200	475
2022-07-14	470	477	460	475	115,600	475
2022-07-13	495	496	469	469	470,300	469
2022-07-12	512	515	496	499	148,700	499
2022-07-11	519	530	511	514	173,700	514
2022-07-08	506	516	499	514	175,900	514
2022-07-07	519	523	504	505	92,100	505
2022-07-06	514	527	506	515	144,100	515
2022-07-05	508	526	508	510	209,300	510
2022-07-04	544	545	503	509	228,400	509
2022-07-01	550	588	526	537	600,200	537
2022-06-30	532	553	527	547	329,600	547
2022-06-29	522	527	514	524	151,800	524
2022-06-28	501	537	500	530	345,900	530
2022-06-27	513	523	500	506	220,500	506
2022-06-24	517	520	501	516	143,700	516
2022-06-23	492	525	491	516	296,800	516
2022-06-22	518	524	489	491	211,300	491
2022-06-21	498	514	494	512	178,200	512
2022-06-20	504	504	489	494	154,000	494
2022-06-17	474	486	472	484	179,500	484
2022-06-16	522	523	487	487	260,100	487
2022-06-15	527	545	505	509	243,300	509
2022-06-14	510	519	498	519	247,000	519
2022-06-13	523	540	521	525	220,300	525
2022-06-10	537	544	523	539	254,200	539
2022-06-09	518	547	513	545	543,000	545
2022-06-08	499	516	498	513	199,800	513
2022-06-07	502	504	491	495	190,700	495
2022-06-06	507	513	495	500	294,900	500
2022-06-03	501	520	493	517	562,400	517
2022-06-02	491	497	483	495	112,300	495
2022-06-01	487	490	481	488	109,300	488
2022-05-31	498	505	484	492	255,700	492
2022-05-30	494	518	487	506	608,600	506
2022-05-27	474	475	461	474	117,200	474
2022-05-26	480	484	462	468	195,600	468
2022-05-25	507	508	477	479	339,200	479
2022-05-24	483	504	467	498	437,800	498
2022-05-23	455	475	455	475	265,100	475
2022-05-20	440	455	433	455	148,500	455
2022-05-19	432	460	432	436	297,400	436
2022-05-18	414	459	411	448	668,000	448
2022-05-17	386	419	386	406	1,236,600	406
2022-05-16	482	484	453	466	486,400	466
2022-05-13	446	465	439	462	242,300	462
2022-05-12	466	468	439	439	289,100	439
2022-05-11	450	485	450	477	266,500	477
2022-05-10	449	450	435	448	167,400	448
2022-05-09	447	455	444	450	102,400	450
2022-05-06	444	461	432	454	206,600	454
2022-05-02	455	460	445	450	112,700	450
2022-04-28	456	466	443	463	230,600	463
2022-04-27	447	453	440	450	188,100	450
2022-04-26	446	459	441	457	135,000	457
2022-04-25	440	459	439	442	251,500	442
2022-04-22	443	447	430	439	129,000	439
2022-04-21	445	450	432	442	184,900	442
2022-04-20	459	461	444	450	170,200	450
2022-04-19	472	475	456	460	116,900	460
2022-04-18	473	482	464	465	207,200	465
2022-04-15	466	494	455	480	410,300	480
2022-04-14	475	478	465	473	84,200	473
2022-04-13	463	479	463	476	88,700	476
2022-04-12	462	475	460	468	86,900	468
2022-04-11	492	493	467	467	237,600	467
2022-04-08	473	495	472	493	441,400	493
2022-04-07	484	487	463	467	489,900	467
2022-04-06	509	520	491	492	681,600	492
2022-04-05	528	534	510	511	547,500	511
2022-04-04	573	575	516	521	807,000	521
2022-04-01	625	629	577	580	567,300	580
2022-03-31	621	661	621	625	769,900	625
2022-03-30	613	633	611	628	520,000	628
2022-03-29	645	651	611	613	568,800	613
2022-03-28	613	644	608	639	681,500	639
2022-03-25	620	625	592	618	752,100	618
2022-03-24	587	628	580	625	1,324,600	625
2022-03-23	534	594	532	590	1,088,800	590
2022-03-22	512	556	506	540	1,585,000	540
2022-03-18	500	517	495	502	424,700	502
2022-03-17	489	506	480	500	665,000	500
2022-03-16	487	490	469	475	308,800	475
2022-03-15	493	493	456	484	479,000	484
2022-03-14	460	499	453	490	714,300	490
2022-03-11	434	465	428	465	819,100	465
2022-03-10	419	435	419	427	125,900	427
2022-03-09	402	420	402	416	110,600	416
2022-03-08	403	420	401	401	146,400	401
2022-03-07	445	445	411	419	239,400	419
2022-03-04	424	440	410	437	316,700	437
2022-03-03	433	436	426	426	235,600	426
2022-03-02	400	434	395	427	771,900	427
2022-03-01	380	406	375	405	502,700	405
2022-02-28	358	375	356	374	143,000	374
2022-02-25	350	369	350	366	209,300	366
2022-02-24	350	359	340	350	172,500	350
2022-02-22	346	359	346	358	105,900	358
2022-02-21	355	360	346	358	130,600	358
2022-02-18	354	363	349	363	135,700	363
2022-02-17	360	363	352	352	98,300	352
2022-02-16	352	360	352	359	136,700	359
2022-02-15	362	362	341	346	265,300	346
2022-02-14	353	377	349	370	376,300	370
2022-02-10	352	357	340	348	220,000	348
2022-02-09	343	350	339	350	100,600	350
2022-02-08	346	351	340	340	136,000	340
2022-02-07	355	355	345	347	67,000	347
2022-02-04	349	357	341	356	184,700	356
2022-02-03	363	365	353	355	98,100	355
2022-02-02	364	371	363	366	141,700	366
2022-02-01	356	372	356	365	119,000	365
2022-01-31	348	364	348	360	159,400	360
2022-01-28	353	356	336	344	259,800	344
2022-01-27	373	380	348	349	294,300	349
2022-01-26	360	373	360	371	98,800	371
2022-01-25	378	378	358	359	183,100	359
2022-01-24	367	375	361	371	147,700	371
2022-01-21	358	369	358	368	201,600	368
2022-01-20	359	377	359	376	119,600	376
2022-01-19	375	379	363	363	213,600	363
2022-01-18	375	387	374	383	118,300	383
2022-01-17	384	388	378	378	84,400	378
2022-01-14	384	387	381	387	79,600	387
2022-01-13	396	396	389	392	81,200	392
2022-01-12	380	398	379	397	228,000	397
2022-01-11	370	382	368	380	149,400	380
2022-01-07	370	378	367	372	177,600	372
2022-01-06	380	383	370	371	274,300	371
2022-01-05	395	396	386	388	100,600	388
2022-01-04	399	403	394	398	84,600	398

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