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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,364 | 1,373 | 1,353 | 1,367 | 22,300 | 1,367 |
| 2024-05-01 | 1,368 | 1,368 | 1,349 | 1,364 | 30,500 | 1,364 |
| 2024-04-30 | 1,356 | 1,373 | 1,351 | 1,367 | 61,800 | 1,367 |
| 2024-04-26 | 1,350 | 1,357 | 1,331 | 1,350 | 41,200 | 1,350 |
| 2024-04-25 | 1,379 | 1,379 | 1,351 | 1,354 | 42,600 | 1,354 |
| 2024-04-24 | 1,361 | 1,386 | 1,353 | 1,381 | 49,600 | 1,381 |
| 2024-04-23 | 1,373 | 1,381 | 1,357 | 1,361 | 18,000 | 1,361 |
| 2024-04-22 | 1,359 | 1,378 | 1,359 | 1,371 | 37,500 | 1,371 |
| 2024-04-19 | 1,364 | 1,367 | 1,316 | 1,348 | 102,200 | 1,348 |
| 2024-04-18 | 1,333 | 1,380 | 1,333 | 1,372 | 65,900 | 1,372 |
| 2024-04-17 | 1,363 | 1,363 | 1,334 | 1,340 | 36,600 | 1,340 |
| 2024-04-16 | 1,388 | 1,389 | 1,358 | 1,363 | 57,000 | 1,363 |
| 2024-04-15 | 1,428 | 1,428 | 1,394 | 1,395 | 42,900 | 1,395 |
| 2024-04-12 | 1,420 | 1,449 | 1,416 | 1,439 | 74,800 | 1,439 |
| 2024-04-11 | 1,402 | 1,413 | 1,398 | 1,410 | 23,200 | 1,410 |
| 2024-04-10 | 1,393 | 1,423 | 1,393 | 1,423 | 50,100 | 1,423 |
| 2024-04-09 | 1,403 | 1,409 | 1,390 | 1,400 | 40,600 | 1,400 |
| 2024-04-08 | 1,401 | 1,413 | 1,387 | 1,405 | 45,200 | 1,405 |
| 2024-04-05 | 1,377 | 1,402 | 1,360 | 1,400 | 71,200 | 1,400 |
| 2024-04-04 | 1,428 | 1,435 | 1,395 | 1,399 | 105,000 | 1,399 |
| 2024-04-03 | 1,388 | 1,420 | 1,372 | 1,409 | 107,100 | 1,409 |
| 2024-04-02 | 1,379 | 1,425 | 1,379 | 1,400 | 133,700 | 1,400 |
| 2024-04-01 | 1,369 | 1,383 | 1,354 | 1,376 | 75,200 | 1,376 |
| 2024-03-29 | 1,340 | 1,362 | 1,338 | 1,361 | 51,000 | 1,361 |
| 2024-03-28 | 1,352 | 1,354 | 1,335 | 1,348 | 77,300 | 1,348 |
| 2024-03-27 | 1,375 | 1,391 | 1,371 | 1,384 | 97,300 | 1,384 |
| 2024-03-26 | 1,345 | 1,376 | 1,345 | 1,366 | 76,700 | 1,366 |
| 2024-03-25 | 1,361 | 1,364 | 1,335 | 1,351 | 88,200 | 1,351 |
| 2024-03-22 | 1,354 | 1,355 | 1,341 | 1,355 | 74,900 | 1,355 |
| 2024-03-21 | 1,360 | 1,375 | 1,337 | 1,344 | 80,600 | 1,344 |
| 2024-03-19 | 1,330 | 1,338 | 1,313 | 1,336 | 88,500 | 1,336 |
| 2024-03-18 | 1,357 | 1,358 | 1,330 | 1,330 | 64,200 | 1,330 |
| 2024-03-15 | 1,355 | 1,358 | 1,343 | 1,353 | 80,300 | 1,353 |
| 2024-03-14 | 1,369 | 1,369 | 1,350 | 1,362 | 58,600 | 1,362 |
| 2024-03-13 | 1,411 | 1,411 | 1,354 | 1,365 | 70,000 | 1,365 |
| 2024-03-12 | 1,375 | 1,400 | 1,368 | 1,400 | 69,800 | 1,400 |
| 2024-03-11 | 1,381 | 1,407 | 1,377 | 1,393 | 101,600 | 1,393 |
| 2024-03-08 | 1,362 | 1,420 | 1,362 | 1,396 | 134,900 | 1,396 |
| 2024-03-07 | 1,397 | 1,418 | 1,372 | 1,382 | 101,900 | 1,382 |
| 2024-03-06 | 1,367 | 1,384 | 1,357 | 1,376 | 87,700 | 1,376 |
| 2024-03-05 | 1,377 | 1,392 | 1,356 | 1,383 | 54,700 | 1,383 |
| 2024-03-04 | 1,420 | 1,420 | 1,383 | 1,384 | 79,500 | 1,384 |
| 2024-03-01 | 1,422 | 1,425 | 1,398 | 1,416 | 76,300 | 1,416 |
| 2024-02-29 | 1,421 | 1,434 | 1,415 | 1,421 | 49,900 | 1,421 |
| 2024-02-28 | 1,444 | 1,460 | 1,433 | 1,433 | 76,700 | 1,433 |
| 2024-02-27 | 1,417 | 1,448 | 1,417 | 1,439 | 113,700 | 1,439 |
| 2024-02-26 | 1,404 | 1,424 | 1,391 | 1,417 | 81,200 | 1,417 |
| 2024-02-22 | 1,390 | 1,419 | 1,386 | 1,391 | 73,600 | 1,391 |
| 2024-02-21 | 1,407 | 1,414 | 1,372 | 1,377 | 90,300 | 1,377 |
| 2024-02-20 | 1,396 | 1,406 | 1,387 | 1,398 | 74,600 | 1,398 |
| 2024-02-19 | 1,357 | 1,397 | 1,350 | 1,395 | 139,800 | 1,395 |
| 2024-02-16 | 1,326 | 1,334 | 1,308 | 1,327 | 91,600 | 1,327 |
| 2024-02-15 | 1,321 | 1,338 | 1,308 | 1,326 | 118,100 | 1,326 |
| 2024-02-14 | 1,298 | 1,364 | 1,298 | 1,325 | 308,700 | 1,325 |
| 2024-02-13 | 1,229 | 1,254 | 1,221 | 1,254 | 180,600 | 1,254 |
| 2024-02-09 | 1,212 | 1,232 | 1,206 | 1,208 | 85,300 | 1,208 |
| 2024-02-08 | 1,205 | 1,217 | 1,192 | 1,211 | 84,400 | 1,211 |
| 2024-02-07 | 1,201 | 1,212 | 1,201 | 1,209 | 40,100 | 1,209 |
| 2024-02-06 | 1,218 | 1,218 | 1,201 | 1,201 | 49,400 | 1,201 |
| 2024-02-05 | 1,217 | 1,222 | 1,210 | 1,219 | 35,000 | 1,219 |
| 2024-02-02 | 1,209 | 1,220 | 1,205 | 1,211 | 34,500 | 1,211 |
| 2024-02-01 | 1,216 | 1,221 | 1,206 | 1,209 | 36,100 | 1,209 |
| 2024-01-31 | 1,209 | 1,220 | 1,198 | 1,220 | 41,200 | 1,220 |
| 2024-01-30 | 1,218 | 1,233 | 1,216 | 1,218 | 43,800 | 1,218 |
| 2024-01-29 | 1,210 | 1,223 | 1,207 | 1,218 | 34,400 | 1,218 |
| 2024-01-26 | 1,219 | 1,223 | 1,205 | 1,211 | 67,400 | 1,211 |
| 2024-01-25 | 1,211 | 1,229 | 1,211 | 1,225 | 55,900 | 1,225 |
| 2024-01-24 | 1,216 | 1,219 | 1,203 | 1,215 | 44,600 | 1,215 |
| 2024-01-23 | 1,219 | 1,228 | 1,211 | 1,216 | 60,200 | 1,216 |
| 2024-01-22 | 1,202 | 1,218 | 1,202 | 1,209 | 52,600 | 1,209 |
| 2024-01-19 | 1,179 | 1,194 | 1,175 | 1,194 | 58,000 | 1,194 |
| 2024-01-18 | 1,180 | 1,192 | 1,171 | 1,178 | 47,100 | 1,178 |
| 2024-01-17 | 1,200 | 1,200 | 1,180 | 1,180 | 48,700 | 1,180 |
| 2024-01-16 | 1,213 | 1,215 | 1,187 | 1,187 | 48,300 | 1,187 |
| 2024-01-15 | 1,211 | 1,223 | 1,209 | 1,217 | 57,600 | 1,217 |
| 2024-01-12 | 1,231 | 1,238 | 1,211 | 1,218 | 77,900 | 1,218 |
| 2024-01-11 | 1,210 | 1,218 | 1,201 | 1,218 | 146,200 | 1,218 |
| 2024-01-10 | 1,185 | 1,204 | 1,177 | 1,200 | 140,100 | 1,200 |
| 2024-01-09 | 1,183 | 1,195 | 1,176 | 1,180 | 142,400 | 1,180 |
| 2024-01-05 | 1,199 | 1,203 | 1,173 | 1,177 | 77,500 | 1,177 |
| 2024-01-04 | 1,196 | 1,199 | 1,185 | 1,192 | 75,300 | 1,192 |
分割・併合履歴 ： [2005-07-26]1株→5株
