4743 (株)アイティフォー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-111,3741,3751,3641,36718,8001,367
2024-11-081,4001,4091,3791,38331,3001,383
2024-11-071,3891,4031,3721,37335,3001,373
2024-11-061,3771,3991,3581,38746,6001,387
2024-11-051,3781,3801,3551,37327,4001,373
2024-11-011,3671,3831,3491,37640,4001,376
2024-10-311,3701,3741,3441,36736,5001,367
2024-10-301,3621,3841,3491,375227,5001,375
2024-10-291,3761,3781,3611,36739,3001,367
2024-10-281,3551,3891,3551,38429,9001,384
2024-10-251,3501,3621,3451,34961,4001,349
2024-10-241,3131,3391,3121,33470,1001,334
2024-10-231,3171,3291,3101,32454,6001,324
2024-10-221,3441,3441,3111,31772,6001,317
2024-10-211,3601,3601,3401,34431,9001,344
2024-10-181,3851,3851,3601,36020,8001,360
2024-10-171,4101,4101,3801,38025,8001,380
2024-10-161,3941,4071,3881,39238,1001,392
2024-10-151,3871,4041,3811,39655,2001,396
2024-10-111,3841,3861,3741,38344,2001,383
2024-10-101,4001,4001,3691,37724,9001,377
2024-10-091,3941,4061,3881,40039,1001,400
2024-10-081,3891,3941,3811,38748,3001,387
2024-10-071,4101,4201,3951,40945,5001,409
2024-10-041,3711,4011,3711,39243,8001,392
2024-10-031,3831,3941,3661,37124,7001,371
2024-10-021,3641,3671,3411,35345,6001,353
2024-10-011,3771,3961,3651,37820,9001,378
2024-09-301,3681,3981,3681,37695,4001,376
2024-09-271,4031,4061,3881,39869,7001,398
2024-09-261,4031,4051,3831,40573,1001,405
2024-09-251,3991,4031,3921,39429,5001,394
2024-09-241,3891,4071,3791,395101,2001,395
2024-09-201,3901,3941,3711,37452,1001,374
2024-09-191,4041,4041,3791,38448,8001,384
2024-09-181,3901,3941,3631,37952,7001,379
2024-09-171,3651,3791,3451,37449,8001,374
2024-09-131,3481,3501,3371,34543,6001,345
2024-09-121,3331,3491,3231,34741,2001,347
2024-09-111,3181,3451,2961,30485,2001,304
2024-09-101,3191,3381,3181,33034,3001,330
2024-09-091,3031,3201,2961,32038,2001,320
2024-09-061,3291,3381,3051,31738,6001,317
2024-09-051,3031,3471,3011,31145,3001,311
2024-09-041,3261,3431,3101,31465,3001,314
2024-09-031,3461,3701,3451,36062,2001,360
2024-09-021,3461,3571,3271,34830,5001,348
2024-08-301,3251,3451,3241,33734,6001,337
2024-08-291,3381,3381,3211,33042,2001,330
2024-08-281,3401,3531,3351,34820,0001,348
2024-08-271,3321,3681,3321,35528,9001,355
2024-08-261,3401,3451,3201,33623,8001,336
2024-08-231,3441,3451,3271,33834,1001,338
2024-08-221,3561,3561,3381,35127,9001,351
2024-08-211,3491,3591,3231,35649,8001,356
2024-08-201,3361,3651,3251,35461,6001,354
2024-08-191,3401,3601,3221,33572,4001,335
2024-08-161,3361,3651,3171,36571,5001,365
2024-08-151,3501,3501,3111,32365,9001,323
2024-08-141,3211,3321,3101,33164,1001,331
2024-08-131,3251,3281,2931,319111,6001,319
2024-08-091,3691,3901,2931,322121,8001,322
2024-08-081,3891,4151,3241,339168,0001,339
2024-08-071,3361,3901,3221,37081,5001,370
2024-08-061,3991,4141,3291,359133,0001,359
2024-08-051,3071,3451,1501,165173,2001,165
2024-08-021,4361,4401,3921,397100,4001,397
2024-08-011,5101,5231,4861,48672,7001,486
2024-07-311,4701,5101,4601,51048,7001,510
2024-07-301,4881,5141,4881,49451,7001,494
2024-07-291,4761,4891,4601,48869,6001,488
2024-07-261,4791,4921,4531,46452,7001,464
2024-07-251,4761,4901,4651,48397,6001,483
2024-07-241,5061,5131,4901,49341,5001,493
2024-07-231,4891,5111,4891,50838,2001,508
2024-07-221,5111,5121,4781,48043,7001,480
2024-07-191,5051,5271,5031,52441,3001,524
2024-07-181,5001,5191,4941,49823,7001,498
2024-07-171,5251,5291,5031,51227,5001,512
2024-07-161,5001,5201,5001,52065,9001,520
2024-07-121,5021,5291,4961,50155,5001,501
2024-07-111,5151,5151,4901,49364,1001,493
2024-07-101,5311,5481,4991,50265,7001,502
2024-07-091,5101,5451,5091,53978,1001,539
2024-07-081,5151,5151,4951,51157,0001,511
2024-07-051,5001,5171,4981,50338,3001,503
2024-07-041,5181,5321,5001,50052,7001,500
2024-07-031,5051,5341,5051,51487,1001,514
2024-07-021,4581,5101,4581,50492,3001,504
2024-07-011,4631,4731,4491,45279,9001,452
2024-06-281,4631,4631,4311,43965,9001,439
2024-06-271,4431,4701,4301,453112,6001,453
2024-06-261,4271,4521,4101,450130,3001,450
2024-06-251,4001,4271,3961,413155,4001,413
2024-06-241,4011,4011,3791,38578,7001,385
2024-06-211,4151,4201,3831,38377,8001,383
2024-06-201,4001,4151,3821,415131,8001,415
2024-06-191,4001,4171,3961,40074,3001,400
2024-06-181,4031,4251,3941,405124,7001,405
2024-06-171,3801,4031,3771,40077,6001,400
2024-06-141,4001,4201,3931,400129,7001,400
2024-06-131,4181,4191,4031,40335,3001,403
2024-06-121,4161,4201,4021,41534,4001,415
2024-06-111,4121,4231,4041,41535,9001,415
2024-06-101,4051,4221,3971,40563,5001,405
2024-06-071,3821,4101,3821,40862,6001,408
2024-06-061,3911,4001,3831,39265,2001,392
2024-06-051,3881,4041,3771,37961,8001,379
2024-06-041,3851,4151,3801,39996,6001,399
2024-06-031,3951,3951,3621,39069,3001,390
2024-05-311,3701,3901,3661,38792,0001,387
2024-05-301,3011,3641,3001,361125,2001,361
2024-05-291,3111,3211,3021,30229,8001,302
2024-05-281,3231,3381,3081,30850,0001,308
2024-05-271,3061,3221,3051,32031,0001,320
2024-05-241,2661,3071,2661,30146,1001,301
2024-05-231,2851,2851,2711,28527,7001,285
2024-05-221,2911,2941,2801,28032,4001,280
2024-05-211,3031,3131,2951,29541,9001,295
2024-05-201,3001,3191,2981,30466,3001,304
2024-05-171,3001,3071,2911,29539,9001,295
2024-05-161,2851,3081,2701,30384,2001,303
2024-05-151,2891,2891,2701,27851,6001,278
2024-05-141,3011,3041,2671,276117,3001,276
2024-05-131,2861,3231,2861,320174,4001,320
2024-05-101,3511,3521,2651,269297,6001,269
2024-05-091,3961,4101,3841,39882,7001,398
2024-05-081,3901,4041,3871,39638,1001,396
2024-05-071,3691,3941,3691,39439,6001,394
2024-05-021,3641,3731,3531,36722,3001,367
2024-05-011,3681,3681,3491,36430,5001,364
2024-04-301,3561,3731,3511,36761,8001,367
2024-04-261,3501,3571,3311,35041,2001,350
2024-04-251,3791,3791,3511,35442,6001,354
2024-04-241,3611,3861,3531,38149,6001,381
2024-04-231,3731,3811,3571,36118,0001,361
2024-04-221,3591,3781,3591,37137,5001,371
2024-04-191,3641,3671,3161,348102,2001,348
2024-04-181,3331,3801,3331,37265,9001,372
2024-04-171,3631,3631,3341,34036,6001,340
2024-04-161,3881,3891,3581,36357,0001,363
2024-04-151,4281,4281,3941,39542,9001,395
2024-04-121,4201,4491,4161,43974,8001,439
2024-04-111,4021,4131,3981,41023,2001,410
2024-04-101,3931,4231,3931,42350,1001,423
2024-04-091,4031,4091,3901,40040,6001,400
2024-04-081,4011,4131,3871,40545,2001,405
2024-04-051,3771,4021,3601,40071,2001,400
2024-04-041,4281,4351,3951,399105,0001,399
2024-04-031,3881,4201,3721,409107,1001,409
2024-04-021,3791,4251,3791,400133,7001,400
2024-04-011,3691,3831,3541,37675,2001,376
2024-03-291,3401,3621,3381,36151,0001,361
2024-03-281,3521,3541,3351,34877,3001,348
2024-03-271,3751,3911,3711,38497,3001,384
2024-03-261,3451,3761,3451,36676,7001,366
2024-03-251,3611,3641,3351,35188,2001,351
2024-03-221,3541,3551,3411,35574,9001,355
2024-03-211,3601,3751,3371,34480,6001,344
2024-03-191,3301,3381,3131,33688,5001,336
2024-03-181,3571,3581,3301,33064,2001,330
2024-03-151,3551,3581,3431,35380,3001,353
2024-03-141,3691,3691,3501,36258,6001,362
2024-03-131,4111,4111,3541,36570,0001,365
2024-03-121,3751,4001,3681,40069,8001,400
2024-03-111,3811,4071,3771,393101,6001,393
2024-03-081,3621,4201,3621,396134,9001,396
2024-03-071,3971,4181,3721,382101,9001,382
2024-03-061,3671,3841,3571,37687,7001,376
2024-03-051,3771,3921,3561,38354,7001,383
2024-03-041,4201,4201,3831,38479,5001,384
2024-03-011,4221,4251,3981,41676,3001,416
2024-02-291,4211,4341,4151,42149,9001,421
2024-02-281,4441,4601,4331,43376,7001,433
2024-02-271,4171,4481,4171,439113,7001,439
2024-02-261,4041,4241,3911,41781,2001,417
2024-02-221,3901,4191,3861,39173,6001,391
2024-02-211,4071,4141,3721,37790,3001,377
2024-02-201,3961,4061,3871,39874,6001,398
2024-02-191,3571,3971,3501,395139,8001,395
2024-02-161,3261,3341,3081,32791,6001,327
2024-02-151,3211,3381,3081,326118,1001,326
2024-02-141,2981,3641,2981,325308,7001,325
2024-02-131,2291,2541,2211,254180,6001,254
2024-02-091,2121,2321,2061,20885,3001,208
2024-02-081,2051,2171,1921,21184,4001,211
2024-02-071,2011,2121,2011,20940,1001,209
2024-02-061,2181,2181,2011,20149,4001,201
2024-02-051,2171,2221,2101,21935,0001,219
2024-02-021,2091,2201,2051,21134,5001,211
2024-02-011,2161,2211,2061,20936,1001,209
2024-01-311,2091,2201,1981,22041,2001,220
2024-01-301,2181,2331,2161,21843,8001,218
2024-01-291,2101,2231,2071,21834,4001,218
2024-01-261,2191,2231,2051,21167,4001,211
2024-01-251,2111,2291,2111,22555,9001,225
2024-01-241,2161,2191,2031,21544,6001,215
2024-01-231,2191,2281,2111,21660,2001,216
2024-01-221,2021,2181,2021,20952,6001,209
2024-01-191,1791,1941,1751,19458,0001,194
2024-01-181,1801,1921,1711,17847,1001,178
2024-01-171,2001,2001,1801,18048,7001,180
2024-01-161,2131,2151,1871,18748,3001,187
2024-01-151,2111,2231,2091,21757,6001,217
2024-01-121,2311,2381,2111,21877,9001,218
2024-01-111,2101,2181,2011,218146,2001,218
2024-01-101,1851,2041,1771,200140,1001,200
2024-01-091,1831,1951,1761,180142,4001,180
2024-01-051,1991,2031,1731,17777,5001,177
2024-01-041,1961,1991,1851,19275,3001,192

分割・併合履歴 : [2005-07-26]1株→5株