4743 (株)アイティフォー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,429 | 1,436 | 1,372 | 1,393 | 84,900 | 1,393 |
| 2025-04-03 | 1,428 | 1,459 | 1,417 | 1,459 | 56,200 | 1,459 |
| 2025-04-02 | 1,492 | 1,492 | 1,457 | 1,458 | 40,200 | 1,458 |
| 2025-04-01 | 1,495 | 1,503 | 1,471 | 1,471 | 49,800 | 1,471 |
| 2025-03-31 | 1,512 | 1,519 | 1,483 | 1,485 | 74,600 | 1,485 |
| 2025-03-28 | 1,540 | 1,572 | 1,532 | 1,534 | 96,800 | 1,534 |
| 2025-03-27 | 1,553 | 1,570 | 1,547 | 1,570 | 76,100 | 1,570 |
| 2025-03-26 | 1,552 | 1,574 | 1,545 | 1,574 | 106,200 | 1,574 |
| 2025-03-25 | 1,570 | 1,575 | 1,536 | 1,554 | 113,900 | 1,554 |
| 2025-03-24 | 1,522 | 1,559 | 1,516 | 1,550 | 221,200 | 1,550 |
| 2025-03-21 | 1,432 | 1,464 | 1,430 | 1,462 | 40,800 | 1,462 |
| 2025-03-19 | 1,431 | 1,446 | 1,426 | 1,435 | 36,600 | 1,435 |
| 2025-03-18 | 1,420 | 1,446 | 1,420 | 1,446 | 60,000 | 1,446 |
| 2025-03-17 | 1,420 | 1,435 | 1,419 | 1,421 | 46,100 | 1,421 |
| 2025-03-14 | 1,413 | 1,432 | 1,413 | 1,421 | 47,100 | 1,421 |
| 2025-03-13 | 1,423 | 1,439 | 1,421 | 1,433 | 50,200 | 1,433 |
| 2025-03-12 | 1,414 | 1,441 | 1,414 | 1,431 | 60,200 | 1,431 |
| 2025-03-11 | 1,405 | 1,425 | 1,374 | 1,421 | 76,400 | 1,421 |
| 2025-03-10 | 1,403 | 1,426 | 1,397 | 1,410 | 58,800 | 1,410 |
| 2025-03-07 | 1,381 | 1,420 | 1,381 | 1,397 | 68,400 | 1,397 |
| 2025-03-06 | 1,395 | 1,404 | 1,385 | 1,403 | 49,600 | 1,403 |
| 2025-03-05 | 1,416 | 1,428 | 1,383 | 1,395 | 152,400 | 1,395 |
| 2025-03-04 | 1,344 | 1,399 | 1,328 | 1,396 | 172,600 | 1,396 |
| 2025-03-03 | 1,330 | 1,375 | 1,309 | 1,334 | 298,700 | 1,334 |
| 2025-02-28 | 1,282 | 1,312 | 1,280 | 1,304 | 66,400 | 1,304 |
| 2025-02-27 | 1,267 | 1,285 | 1,261 | 1,282 | 26,200 | 1,282 |
| 2025-02-26 | 1,263 | 1,267 | 1,253 | 1,261 | 31,900 | 1,261 |
| 2025-02-25 | 1,259 | 1,278 | 1,251 | 1,266 | 75,600 | 1,266 |
| 2025-02-21 | 1,278 | 1,280 | 1,265 | 1,267 | 47,700 | 1,267 |
| 2025-02-20 | 1,279 | 1,292 | 1,266 | 1,278 | 101,500 | 1,278 |
| 2025-02-19 | 1,309 | 1,309 | 1,277 | 1,279 | 102,100 | 1,279 |
| 2025-02-18 | 1,316 | 1,323 | 1,306 | 1,309 | 68,500 | 1,309 |
| 2025-02-17 | 1,336 | 1,345 | 1,310 | 1,316 | 112,500 | 1,316 |
| 2025-02-14 | 1,330 | 1,353 | 1,322 | 1,322 | 124,300 | 1,322 |
| 2025-02-13 | 1,340 | 1,365 | 1,311 | 1,324 | 187,300 | 1,324 |
| 2025-02-12 | 1,438 | 1,443 | 1,417 | 1,417 | 22,200 | 1,417 |
| 2025-02-10 | 1,435 | 1,445 | 1,422 | 1,422 | 18,100 | 1,422 |
| 2025-02-07 | 1,424 | 1,448 | 1,418 | 1,430 | 27,900 | 1,430 |
| 2025-02-06 | 1,430 | 1,435 | 1,418 | 1,424 | 24,200 | 1,424 |
| 2025-02-05 | 1,426 | 1,440 | 1,417 | 1,419 | 20,400 | 1,419 |
| 2025-02-04 | 1,439 | 1,446 | 1,426 | 1,430 | 16,500 | 1,430 |
| 2025-02-03 | 1,445 | 1,451 | 1,416 | 1,417 | 35,400 | 1,417 |
| 2025-01-31 | 1,448 | 1,453 | 1,439 | 1,443 | 14,400 | 1,443 |
| 2025-01-30 | 1,441 | 1,455 | 1,439 | 1,443 | 20,400 | 1,443 |
| 2025-01-29 | 1,458 | 1,469 | 1,450 | 1,452 | 36,300 | 1,452 |
| 2025-01-28 | 1,426 | 1,470 | 1,426 | 1,458 | 54,800 | 1,458 |
| 2025-01-27 | 1,436 | 1,438 | 1,427 | 1,431 | 19,900 | 1,431 |
| 2025-01-24 | 1,424 | 1,438 | 1,421 | 1,426 | 23,700 | 1,426 |
| 2025-01-23 | 1,412 | 1,421 | 1,397 | 1,421 | 47,000 | 1,421 |
| 2025-01-22 | 1,401 | 1,414 | 1,401 | 1,409 | 17,900 | 1,409 |
| 2025-01-21 | 1,400 | 1,404 | 1,389 | 1,400 | 32,700 | 1,400 |
| 2025-01-20 | 1,391 | 1,412 | 1,391 | 1,400 | 18,200 | 1,400 |
| 2025-01-17 | 1,396 | 1,400 | 1,387 | 1,392 | 35,800 | 1,392 |
| 2025-01-16 | 1,406 | 1,426 | 1,398 | 1,399 | 30,700 | 1,399 |
| 2025-01-15 | 1,398 | 1,413 | 1,398 | 1,406 | 33,300 | 1,406 |
| 2025-01-14 | 1,415 | 1,415 | 1,394 | 1,402 | 38,400 | 1,402 |
| 2025-01-10 | 1,405 | 1,421 | 1,400 | 1,415 | 39,600 | 1,415 |
| 2025-01-09 | 1,419 | 1,423 | 1,407 | 1,408 | 36,500 | 1,408 |
| 2025-01-08 | 1,422 | 1,422 | 1,406 | 1,415 | 60,500 | 1,415 |
| 2025-01-07 | 1,425 | 1,433 | 1,418 | 1,425 | 25,700 | 1,425 |
| 2025-01-06 | 1,427 | 1,435 | 1,420 | 1,425 | 40,100 | 1,425 |
分割・併合履歴 ： [2005-07-26]1株→5株