1447 ITbookホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	244	245	238	240	266,100	240
2023-12-28	240	244	233	244	273,300	244
2023-12-27	239	244	235	238	351,500	238
2023-12-26	255	264	235	238	727,100	238
2023-12-25	262	265	256	257	131,000	257
2023-12-22	274	276	260	261	477,400	261
2023-12-21	278	311	269	272	3,494,300	272
2023-12-20	252	256	251	251	93,700	251
2023-12-19	249	253	246	252	111,500	252
2023-12-18	254	254	248	251	97,600	251
2023-12-15	254	258	251	256	68,300	256
2023-12-14	256	260	250	253	88,800	253
2023-12-13	256	257	250	255	93,700	255
2023-12-12	262	265	254	256	90,500	256
2023-12-11	251	260	250	260	192,700	260
2023-12-08	255	261	254	255	175,500	255
2023-12-07	273	275	258	260	337,400	260
2023-12-06	282	288	278	281	170,900	281
2023-12-05	291	293	288	289	102,800	289
2023-12-04	293	300	291	294	125,200	294
2023-12-01	296	299	295	296	105,100	296
2023-11-30	301	303	298	301	57,500	301
2023-11-29	303	305	300	304	54,400	304
2023-11-28	303	306	303	304	37,200	304
2023-11-27	303	306	302	303	24,700	303
2023-11-24	307	307	302	303	38,500	303
2023-11-22	305	307	303	303	26,300	303
2023-11-21	302	307	302	306	39,900	306
2023-11-20	300	305	300	303	29,000	303
2023-11-17	300	305	298	301	54,000	301
2023-11-16	303	304	299	300	44,400	300
2023-11-15	306	308	303	308	48,000	308
2023-11-14	305	308	300	307	28,800	307
2023-11-13	308	309	303	303	28,100	303
2023-11-10	311	314	307	309	43,400	309
2023-11-09	319	319	311	313	29,300	313
2023-11-08	319	319	314	319	19,600	319
2023-11-07	320	321	315	319	36,700	319
2023-11-06	315	318	312	316	51,300	316
2023-11-02	310	311	306	311	51,600	311
2023-11-01	305	308	305	307	14,500	307
2023-10-31	305	308	302	307	19,300	307
2023-10-30	302	306	302	305	20,300	305
2023-10-27	303	308	302	303	26,000	303
2023-10-26	305	308	301	306	21,800	306
2023-10-25	311	311	303	308	33,700	308
2023-10-24	302	308	295	307	80,900	307
2023-10-23	303	307	301	302	48,800	302
2023-10-20	307	309	301	308	61,100	308
2023-10-19	302	308	302	307	34,600	307
2023-10-18	303	307	301	307	44,300	307
2023-10-17	303	309	302	304	50,100	304
2023-10-16	309	311	301	302	87,900	302
2023-10-13	318	319	309	309	34,900	309
2023-10-12	323	323	312	316	82,200	316
2023-10-11	326	326	318	319	19,500	319
2023-10-10	320	325	318	324	36,000	324
2023-10-06	316	319	314	316	38,400	316
2023-10-05	310	319	310	316	48,700	316
2023-10-04	310	319	309	309	68,000	309
2023-10-03	325	326	316	316	55,300	316
2023-10-02	339	339	328	328	40,400	328
2023-09-29	336	339	333	337	27,000	337
2023-09-28	339	339	333	336	27,500	336
2023-09-27	330	339	330	339	40,900	339
2023-09-26	335	337	332	332	38,400	332
2023-09-25	337	339	331	339	32,800	339
2023-09-22	322	334	321	333	43,500	333
2023-09-21	334	334	325	325	77,100	325
2023-09-20	338	340	332	336	53,500	336
2023-09-19	344	345	339	340	90,300	340
2023-09-15	360	360	345	349	107,400	349
2023-09-14	352	355	350	355	44,900	355
2023-09-13	347	357	344	357	81,600	357
2023-09-12	348	349	342	343	51,500	343
2023-09-11	358	358	346	348	86,900	348
2023-09-08	369	370	351	355	109,000	355
2023-09-07	375	375	357	361	174,900	361
2023-09-06	365	378	353	371	617,200	371
2023-09-05	345	345	337	343	77,600	343
2023-09-04	346	350	343	345	78,300	345
2023-09-01	339	359	339	345	428,700	345
2023-08-31	334	337	333	334	42,600	334
2023-08-30	333	335	329	333	49,300	333
2023-08-29	325	331	324	328	47,800	328
2023-08-28	326	328	324	324	45,000	324
2023-08-25	320	328	317	324	57,900	324
2023-08-24	325	327	321	323	51,500	323
2023-08-23	313	325	312	322	84,300	322
2023-08-22	330	330	313	313	114,900	313
2023-08-21	305	318	305	317	229,600	317
2023-08-18	313	318	308	311	300,200	311
2023-08-17	360	360	311	318	765,300	318
2023-08-16	370	371	361	362	161,800	362
2023-08-15	371	380	367	378	199,400	378
2023-08-14	370	371	367	367	57,300	367
2023-08-10	370	373	368	368	26,700	368
2023-08-09	368	372	368	370	23,400	370
2023-08-08	370	371	368	368	26,800	368
2023-08-07	369	372	367	370	23,800	370
2023-08-04	366	371	366	369	28,500	369
2023-08-03	372	373	366	366	71,500	366
2023-08-02	375	376	373	375	37,000	375
2023-08-01	377	378	375	375	26,000	375
2023-07-31	380	380	375	375	42,000	375
2023-07-28	374	378	372	378	64,400	378
2023-07-27	374	375	372	373	25,700	373
2023-07-26	374	375	371	374	49,900	374
2023-07-25	373	373	370	371	32,400	371
2023-07-24	373	374	371	372	24,700	372
2023-07-21	372	373	370	373	46,100	373
2023-07-20	373	375	372	374	24,600	374
2023-07-19	372	375	371	375	40,500	375
2023-07-18	372	373	370	372	44,600	372
2023-07-14	376	376	371	375	35,400	375
2023-07-13	374	375	371	374	47,300	374
2023-07-12	376	376	371	374	51,000	374
2023-07-11	375	376	371	374	62,500	374
2023-07-10	370	375	368	373	83,300	373
2023-07-07	370	372	365	370	123,400	370
2023-07-06	379	380	371	374	168,800	374
2023-07-05	382	382	377	381	61,000	381
2023-07-04	381	383	376	382	93,000	382
2023-07-03	384	387	379	380	118,000	380
2023-06-30	388	388	382	384	88,200	384
2023-06-29	386	389	385	388	56,400	388
2023-06-28	390	393	384	385	94,200	385
2023-06-27	391	394	384	385	160,400	385
2023-06-26	400	401	391	391	86,000	391
2023-06-23	404	408	397	402	105,900	402
2023-06-22	414	414	400	401	164,700	401
2023-06-21	406	414	402	414	243,300	414
2023-06-20	391	405	388	403	170,600	403
2023-06-19	388	393	384	389	131,000	389
2023-06-16	388	392	387	392	39,500	392
2023-06-15	389	390	386	386	43,900	386
2023-06-14	389	391	385	386	91,600	386
2023-06-13	389	395	387	388	106,800	388
2023-06-12	384	388	384	388	39,100	388
2023-06-09	391	391	384	384	70,500	384
2023-06-08	390	390	383	386	65,200	386
2023-06-07	393	393	385	388	65,000	388
2023-06-06	390	394	386	392	60,100	392
2023-06-05	383	390	380	390	94,300	390
2023-06-02	377	381	373	380	110,700	380
2023-06-01	389	389	377	381	145,000	381
2023-05-31	392	394	388	390	41,300	390
2023-05-30	389	394	387	393	33,300	393
2023-05-29	394	399	389	389	79,100	389
2023-05-26	398	405	390	392	143,800	392
2023-05-25	397	397	391	396	89,400	396
2023-05-24	401	402	394	394	172,000	394
2023-05-23	410	414	400	400	127,000	400
2023-05-22	406	410	401	407	100,300	407
2023-05-19	407	415	405	408	184,700	408
2023-05-18	413	415	404	408	151,000	408
2023-05-17	402	413	394	413	283,300	413
2023-05-16	420	422	401	403	787,800	403
2023-05-15	389	391	384	390	152,100	390
2023-05-12	388	389	383	386	57,600	386
2023-05-11	384	387	384	387	49,300	387
2023-05-10	386	388	382	384	58,000	384
2023-05-09	378	387	378	381	53,900	381
2023-05-08	378	384	378	379	36,200	379
2023-05-02	378	379	374	378	42,700	378
2023-05-01	382	384	377	378	57,300	378
2023-04-28	378	383	376	383	99,300	383
2023-04-27	374	381	374	375	27,800	375
2023-04-26	376	379	373	378	36,500	378
2023-04-25	379	381	376	379	38,900	379
2023-04-24	379	382	376	376	43,300	376
2023-04-21	380	382	375	375	44,600	375
2023-04-20	379	388	378	381	58,600	381
2023-04-19	380	383	379	381	46,700	381
2023-04-18	377	382	376	378	41,300	378
2023-04-17	379	381	376	376	42,400	376
2023-04-14	375	382	375	381	41,000	381
2023-04-13	372	378	372	375	64,700	375
2023-04-12	376	379	374	376	53,300	376
2023-04-11	378	381	375	377	35,400	377
2023-04-10	379	380	375	378	43,500	378
2023-04-07	381	381	372	375	77,700	375
2023-04-06	384	384	377	381	57,000	381
2023-04-05	392	394	384	384	73,800	384
2023-04-04	395	396	392	393	33,100	393
2023-04-03	396	403	395	398	106,300	398
2023-03-31	391	394	391	393	32,800	393
2023-03-30	397	398	391	391	60,300	391
2023-03-29	391	398	391	397	53,900	397
2023-03-28	395	395	389	390	26,300	390
2023-03-27	391	397	391	395	54,000	395
2023-03-24	394	395	389	395	64,100	395
2023-03-23	375	392	372	389	84,700	389
2023-03-22	374	386	374	380	135,300	380
2023-03-20	379	382	367	370	177,600	370
2023-03-17	383	383	377	383	58,700	383
2023-03-16	376	380	368	379	110,700	379
2023-03-15	389	389	380	383	73,600	383
2023-03-14	395	396	382	383	134,200	383
2023-03-13	404	404	390	398	122,700	398
2023-03-10	402	418	395	408	366,900	408
2023-03-09	400	403	396	401	61,500	401
2023-03-08	399	402	398	402	38,800	402
2023-03-07	397	401	395	400	57,400	400
2023-03-06	393	401	393	398	86,000	398
2023-03-03	395	398	391	393	66,800	393
2023-03-02	394	396	389	391	82,900	391
2023-03-01	401	401	391	397	75,300	397
2023-02-28	395	403	395	398	62,500	398
2023-02-27	395	401	393	397	85,200	397
2023-02-24	407	407	395	400	122,800	400
2023-02-22	407	412	402	407	149,700	407
2023-02-21	415	436	405	414	929,100	414
2023-02-20	409	412	403	409	94,000	409
2023-02-17	392	414	391	405	436,500	405
2023-02-16	380	392	380	392	112,700	392
2023-02-15	383	387	380	380	73,800	380
2023-02-14	389	390	383	384	63,500	384
2023-02-13	391	391	383	388	53,400	388
2023-02-10	399	399	392	392	39,200	392
2023-02-09	395	401	395	399	39,900	399
2023-02-08	394	403	393	401	112,100	401
2023-02-07	389	395	389	394	63,100	394
2023-02-06	387	390	384	389	36,800	389
2023-02-03	387	389	385	385	39,200	385
2023-02-02	389	391	385	387	38,900	387
2023-02-01	389	392	385	387	64,600	387
2023-01-31	385	388	382	388	33,500	388
2023-01-30	383	388	383	383	40,700	383
2023-01-27	387	393	382	383	127,600	383
2023-01-26	392	394	390	390	61,300	390
2023-01-25	391	396	381	390	172,900	390
2023-01-24	387	391	385	387	72,000	387
2023-01-23	390	393	385	387	80,700	387
2023-01-20	381	388	378	388	67,100	388
2023-01-19	381	385	376	381	82,900	381
2023-01-18	374	383	372	382	114,200	382
2023-01-17	368	377	367	372	59,500	372
2023-01-16	365	371	365	369	45,800	369
2023-01-13	372	379	371	371	60,800	371
2023-01-12	381	385	372	373	231,100	373
2023-01-11	376	383	375	381	76,700	381
2023-01-10	362	378	362	375	119,600	375
2023-01-06	364	369	358	364	86,400	364
2023-01-05	371	375	360	363	162,800	363
2023-01-04	376	380	368	369	101,200	369

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