株式
  1. HOME >
  2. 株価時系列 >
  3. 4739 >
  4. 2020年

4739 伊藤忠テクノソリューションズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,7003,7203,6753,685385,4003,685
2020-12-293,7203,7203,6753,715335,2003,715
2020-12-283,7703,7753,6753,695445,8003,695
2020-12-253,7603,7703,7253,760260,0003,760
2020-12-243,7253,7403,6953,735363,0003,735
2020-12-233,6653,7253,6353,725487,7003,725
2020-12-223,7203,7203,6103,625561,8003,625
2020-12-213,7403,7653,7203,750330,8003,750
2020-12-183,7203,7503,6953,720772,6003,720
2020-12-173,7153,7953,7103,790389,5003,790
2020-12-163,7703,7803,7053,705377,1003,705
2020-12-153,8503,8503,7703,785548,1003,785
2020-12-143,8153,8403,7953,800496,4003,800
2020-12-113,8103,8253,7503,790574,7003,790
2020-12-103,7403,7853,7253,780443,6003,780
2020-12-093,7803,7903,7503,760422,4003,760
2020-12-083,7453,7953,7203,780591,8003,780
2020-12-073,7503,7503,6853,725481,5003,725
2020-12-043,6853,7453,6653,725484,4003,725
2020-12-033,6853,7053,6303,695787,1003,695
2020-12-023,7053,7303,6553,7151,064,5003,715
2020-12-013,6903,7003,6203,635607,7003,635
2020-11-303,7103,7403,6553,6851,171,7003,685
2020-11-273,7003,7403,6603,715761,7003,715
2020-11-263,6803,7103,6453,710392,0003,710
2020-11-253,7003,7103,6303,650625,3003,650
2020-11-243,7053,7353,6703,685463,2003,685
2020-11-203,6753,7053,6403,670557,5003,670
2020-11-193,6053,6753,5853,670770,1003,670
2020-11-183,5303,6003,5303,590661,3003,590
2020-11-173,6553,6553,5453,555845,9003,555
2020-11-163,7103,7103,6603,685581,0003,685
2020-11-133,7553,7553,6603,695607,6003,695
2020-11-123,7953,8103,7203,765557,6003,765
2020-11-113,7053,7653,6453,7351,005,7003,735
2020-11-103,8053,8253,7353,7551,048,0003,755
2020-11-093,8553,8853,8203,870653,9003,870
2020-11-063,8403,8453,7953,820720,9003,820
2020-11-053,7953,8353,7703,820949,2003,820
2020-11-043,6153,7703,5853,7501,815,1003,750
2020-11-023,6053,6303,4003,5102,089,3003,510
2020-10-303,5453,5853,5153,555769,6003,555
2020-10-293,5603,6053,5503,590765,5003,590
2020-10-283,5653,5903,5353,580743,2003,580
2020-10-273,5503,6053,4953,595754,4003,595
2020-10-263,6203,6303,5553,575710,4003,575
2020-10-233,6353,6653,5953,635745,2003,635
2020-10-223,7703,7753,6503,650764,7003,650
2020-10-213,8953,8953,7953,805851,7003,805
2020-10-203,7653,8603,7653,8501,407,4003,850
2020-10-193,7603,8153,7603,800570,7003,800
2020-10-163,8103,8253,7553,765731,3003,765
2020-10-153,9253,9303,8253,845621,5003,845
2020-10-143,8803,9453,8803,940617,6003,940
2020-10-133,9103,9153,8753,905505,3003,905
2020-10-123,9003,9253,8553,880561,8003,880
2020-10-093,9003,9453,8903,915468,0003,915
2020-10-083,8553,8953,8103,880809,6003,880
2020-10-073,8703,8903,8503,850735,3003,850
2020-10-063,9053,9203,8253,860985,9003,860
2020-10-053,9354,0003,9103,935867,5003,935
2020-10-024,0404,0403,9353,975764,4003,975
2020-09-304,0604,0903,9853,985797,6003,985
2020-09-294,0804,1404,0254,120592,3004,120
2020-09-284,1404,1504,0704,125714,2004,125
2020-09-254,0604,0954,0604,070526,7004,070
2020-09-244,0254,1204,0204,055702,0004,055
2020-09-234,1504,1604,0604,075881,4004,075
2020-09-183,9804,0853,9654,085996,8004,085
2020-09-173,8803,9903,8753,985706,6003,985
2020-09-163,8203,8753,8103,875582,1003,875
2020-09-153,8553,9003,8503,865363,8003,865
2020-09-143,8753,9053,8603,900346,8003,900
2020-09-113,8753,9153,8403,910482,8003,910
2020-09-103,8753,9403,8453,860600,4003,860
2020-09-093,7303,8553,7303,845906,1003,845
2020-09-083,7503,8003,7103,800502,8003,800
2020-09-073,7903,8203,7553,755516,7003,755
2020-09-043,8153,8753,7903,815639,2003,815
2020-09-033,9703,9803,8903,920571,5003,920
2020-09-023,8953,9603,8803,950630,1003,950
2020-09-013,8603,8953,8253,895497,3003,895
2020-08-313,8153,8803,8053,8401,101,5003,840
2020-08-283,9453,9603,8003,875986,9003,875
2020-08-274,0004,0603,9753,980589,8003,980
2020-08-264,0504,0653,9803,985707,6003,985
2020-08-254,0854,1104,0404,060741,0004,060
2020-08-244,1404,1404,0954,115503,8004,115
2020-08-214,0954,1354,0804,110605,5004,110
2020-08-204,0804,1354,0554,080740,7004,080
2020-08-194,0504,1354,0454,105709,8004,105
2020-08-184,0104,0403,9754,030690,1004,030
2020-08-173,9804,0703,9704,005741,3004,005
2020-08-143,9753,9953,9553,955661,3003,955
2020-08-133,9954,0003,9403,975873,1003,975
2020-08-123,9053,9553,8653,955782,1003,955
2020-08-113,9503,9503,8403,9101,422,3003,910
2020-08-074,0854,1053,9504,0201,176,9004,020
2020-08-064,1554,1804,1054,130918,9004,130
2020-08-054,2354,2754,0904,1851,559,8004,185
2020-08-044,3754,4304,1704,2351,991,7004,235
2020-08-034,3254,3504,2504,325749,3004,325
2020-07-314,3004,3154,2304,275785,2004,275
2020-07-304,2804,3004,2504,270780,8004,270
2020-07-294,2154,2654,2154,235659,2004,235
2020-07-284,2354,2654,2154,225503,2004,225
2020-07-274,1154,2254,1154,220531,0004,220
2020-07-224,1254,1904,0954,180721,6004,180
2020-07-214,2004,2304,1754,190630,7004,190
2020-07-204,1504,2054,1304,175454,5004,175
2020-07-174,0854,1654,0754,145531,1004,145
2020-07-164,1654,1804,0804,120814,2004,120
2020-07-154,2054,2354,1654,210515,6004,210
2020-07-144,2254,2604,1254,170719,8004,170
2020-07-134,2104,2504,1404,245792,3004,245
2020-07-104,2054,2404,1754,175483,5004,175
2020-07-094,1804,2304,1304,200662,6004,200
2020-07-084,1554,2104,1354,135628,6004,135
2020-07-074,0904,1454,0654,120555,1004,120
2020-07-064,0904,1304,0754,090440,9004,090
2020-07-034,0254,1154,0054,090587,1004,090
2020-07-024,0354,0553,9603,995545,9003,995
2020-07-014,0504,0904,0004,010578,6004,010
2020-06-304,0704,0803,9704,040665,4004,040
2020-06-294,0604,0954,0254,035566,1004,035
2020-06-264,1304,1354,0754,105724,2004,105
2020-06-254,0254,1404,0154,110855,1004,110
2020-06-243,9804,0553,9604,025825,1004,025
2020-06-233,9303,9703,8903,950673,4003,950
2020-06-223,9003,9103,8653,895393,6003,895
2020-06-193,8253,8853,7953,880754,2003,880
2020-06-183,8303,8603,8053,830512,7003,830
2020-06-173,8053,8453,7853,815602,9003,815
2020-06-163,7653,7803,7253,765523,5003,765
2020-06-153,7503,7953,6953,695627,0003,695
2020-06-123,7003,7853,6703,745827,5003,745
2020-06-113,7703,8303,7403,760670,3003,760
2020-06-103,6853,7653,6653,760678,7003,760
2020-06-093,6603,7003,6453,660558,3003,660
2020-06-083,6953,7053,6003,645677,2003,645
2020-06-053,6853,7053,6403,680596,3003,680
2020-06-043,7303,7303,6653,710741,7003,710
2020-06-033,7753,7753,6853,710650,6003,710
2020-06-023,8203,8203,7053,755727,3003,755
2020-06-013,6753,7603,6603,735750,1003,735
2020-05-293,5503,6403,5403,6401,084,6003,640
2020-05-283,5603,5753,4603,5251,209,0003,525
2020-05-273,6203,6203,5603,595672,3003,595
2020-05-263,6503,6853,6203,640578,6003,640
2020-05-253,6003,6303,5853,625441,6003,625
2020-05-223,5553,5903,5403,555431,2003,555
2020-05-213,5953,5953,5153,540363,3003,540
2020-05-203,5303,5953,5253,560443,8003,560
2020-05-193,5303,5303,4453,520627,5003,520
2020-05-183,5003,5303,4703,530504,8003,530
2020-05-153,4403,5153,4003,490543,3003,490
2020-05-143,4753,4853,4103,425422,4003,425
2020-05-133,3603,4853,3603,465709,3003,465
2020-05-123,3503,4003,3403,375462,9003,375
2020-05-113,4503,4603,3303,350711,1003,350
2020-05-083,5003,5053,4353,470651,5003,470
2020-05-073,3903,4653,3703,460936,5003,460
2020-05-013,2403,3653,2403,360828,8003,360
2020-04-303,4153,4153,2403,3001,538,6003,300
2020-04-283,3053,3853,2753,375642,7003,375
2020-04-273,3453,3803,3253,325545,2003,325
2020-04-243,1703,3303,1453,315778,8003,315
2020-04-233,2453,2553,1903,200464,7003,200
2020-04-223,2353,2553,1853,215506,7003,215
2020-04-213,3353,3453,2603,265650,6003,265
2020-04-203,2803,3603,2753,345432,9003,345
2020-04-173,3253,3703,3003,340526,7003,340
2020-04-163,2653,3253,2553,280638,4003,280
2020-04-153,2553,2853,2353,265598,2003,265
2020-04-143,1803,2203,1603,220386,4003,220
2020-04-133,1303,1803,1203,150334,3003,150
2020-04-103,1153,1653,0753,150518,6003,150
2020-04-093,1253,1253,0303,095469,4003,095
2020-04-083,1103,1603,0853,135645,4003,135
2020-04-073,1203,1703,1053,150725,2003,150
2020-04-062,9273,0202,9222,996780,7002,996
2020-04-032,9213,0052,9002,916688,7002,916
2020-04-022,8872,9302,8392,8921,217,6002,892
2020-04-013,0503,0752,9332,952505,6002,952
2020-03-313,1253,1953,0753,085646,7003,085
2020-03-303,0403,1603,0253,150603,0003,150
2020-03-273,0403,1053,0103,105764,1003,105
2020-03-262,9052,9742,9012,942709,3002,942
2020-03-252,9992,9992,8952,933828,0002,933
2020-03-242,7402,8492,7212,767871,7002,767
2020-03-232,5822,6392,5452,626899,3002,626
2020-03-192,7462,8752,5892,6071,641,2002,607
2020-03-182,6252,7252,5732,6231,078,9002,623
2020-03-172,4592,6472,4292,5831,186,8002,583
2020-03-162,5122,6252,4582,471882,9002,471
2020-03-132,4082,5592,3032,4811,306,7002,481
2020-03-122,6852,7342,6282,651792,8002,651
2020-03-112,8322,8582,7402,743658,4002,743
2020-03-102,7312,8372,6372,8151,029,1002,815
2020-03-092,8092,8312,7512,7731,123,2002,773
2020-03-062,9002,9372,8812,930821,9002,930
2020-03-052,9512,9862,9412,957952,0002,957
2020-03-042,9002,9452,8982,901817,0002,901
2020-03-033,0603,0652,9262,9361,123,1002,936
2020-03-022,9353,0402,9353,000919,7003,000
2020-02-283,0503,0602,9772,9941,174,0002,994
2020-02-273,2353,2453,1203,150738,4003,150
2020-02-263,2353,2753,1953,235769,0003,235
2020-02-253,1953,3003,1803,265871,4003,265
2020-02-213,3303,3903,3303,365509,2003,365
2020-02-203,3603,3603,3203,325484,5003,325
2020-02-193,3103,3503,3103,330370,7003,330
2020-02-183,3553,3603,3153,315536,8003,315
2020-02-173,3553,3653,3153,360360,8003,360
2020-02-143,3903,4003,3553,365483,9003,365
2020-02-133,3703,3853,3403,385355,8003,385
2020-02-123,3953,4003,3303,355451,7003,355
2020-02-103,3453,4053,3453,380786,1003,380
2020-02-073,3303,3503,3153,345585,3003,345
2020-02-063,2803,3153,2303,310677,4003,310
2020-02-053,3303,3553,2203,2701,259,9003,270
2020-02-043,2653,3203,1503,3201,490,4003,320
2020-02-033,1653,2503,1653,240748,1003,240
2020-01-313,2303,2853,2203,245599,3003,245
2020-01-303,2653,2753,1603,190593,7003,190
2020-01-293,3003,3103,2503,265587,2003,265
2020-01-283,2653,3203,2603,295531,9003,295
2020-01-273,2553,3203,2453,310482,5003,310
2020-01-243,3203,3553,3003,305525,8003,305
2020-01-233,3053,3503,2953,310652,7003,310
2020-01-223,3353,3653,3053,325667,9003,325
2020-01-213,3103,3203,2503,300519,2003,300
2020-01-203,3103,3453,3053,330326,4003,330
2020-01-173,3303,3453,2703,300478,4003,300
2020-01-163,3153,3403,2853,295533,2003,295
2020-01-153,2803,2953,2353,275502,5003,275
2020-01-143,2753,2953,2453,270416,9003,270
2020-01-103,2403,2753,2353,270657,9003,270
2020-01-093,1603,2203,1553,210604,7003,210
2020-01-083,1403,1553,0803,145506,2003,145
2020-01-073,1103,1703,1103,165487,6003,165
2020-01-063,0403,0903,0353,070430,3003,070

分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株