7315 (株)IJTT 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 |
---|---|---|---|---|---|---|
2023-06-09 | 504 | 508 | 503 | 508 | 68,700 | 508 |
2023-06-08 | 506 | 509 | 503 | 506 | 40,300 | 506 |
2023-06-07 | 512 | 515 | 504 | 509 | 62,700 | 509 |
2023-06-06 | 510 | 513 | 507 | 512 | 49,500 | 512 |
2023-06-05 | 518 | 518 | 508 | 511 | 78,400 | 511 |
2023-06-02 | 505 | 511 | 504 | 511 | 26,700 | 511 |
2023-06-01 | 502 | 507 | 501 | 505 | 83,000 | 505 |
2023-05-31 | 510 | 514 | 502 | 506 | 57,300 | 506 |
2023-05-30 | 508 | 511 | 503 | 507 | 43,800 | 507 |
2023-05-29 | 516 | 519 | 509 | 509 | 76,300 | 509 |
2023-05-26 | 520 | 520 | 512 | 514 | 44,500 | 514 |
2023-05-25 | 520 | 522 | 517 | 522 | 26,800 | 522 |
2023-05-24 | 519 | 523 | 519 | 521 | 30,800 | 521 |
2023-05-23 | 525 | 527 | 520 | 523 | 43,500 | 523 |
2023-05-22 | 521 | 523 | 519 | 523 | 32,700 | 523 |
2023-05-19 | 530 | 536 | 519 | 524 | 153,100 | 524 |
2023-05-18 | 510 | 522 | 509 | 522 | 69,600 | 522 |
2023-05-17 | 512 | 513 | 509 | 510 | 47,600 | 510 |
2023-05-16 | 520 | 520 | 511 | 514 | 55,600 | 514 |
2023-05-15 | 525 | 529 | 516 | 516 | 189,100 | 516 |
2023-05-12 | 549 | 552 | 544 | 550 | 86,300 | 550 |
2023-05-11 | 547 | 553 | 547 | 550 | 54,100 | 550 |
2023-05-10 | 550 | 553 | 544 | 550 | 60,900 | 550 |
2023-05-09 | 552 | 555 | 550 | 555 | 47,900 | 555 |
2023-05-08 | 550 | 553 | 547 | 551 | 60,700 | 551 |
2023-05-02 | 546 | 551 | 542 | 549 | 77,800 | 549 |
2023-05-01 | 539 | 557 | 538 | 544 | 115,200 | 544 |
2023-04-28 | 531 | 532 | 526 | 529 | 50,500 | 529 |
2023-04-27 | 528 | 531 | 522 | 530 | 109,400 | 530 |
2023-04-26 | 528 | 530 | 522 | 530 | 101,500 | 530 |
2023-04-25 | 524 | 530 | 524 | 529 | 124,400 | 529 |
2023-04-24 | 526 | 527 | 524 | 526 | 17,500 | 526 |
2023-04-21 | 526 | 532 | 525 | 527 | 25,300 | 527 |
2023-04-20 | 523 | 527 | 523 | 526 | 23,300 | 526 |
2023-04-19 | 523 | 526 | 522 | 526 | 14,500 | 526 |
2023-04-18 | 521 | 527 | 521 | 525 | 20,300 | 525 |
2023-04-17 | 523 | 525 | 520 | 523 | 14,100 | 523 |
2023-04-14 | 522 | 526 | 520 | 523 | 20,400 | 523 |
2023-04-13 | 520 | 523 | 519 | 520 | 20,100 | 520 |
2023-04-12 | 522 | 523 | 515 | 520 | 44,300 | 520 |
2023-04-11 | 519 | 527 | 518 | 525 | 65,300 | 525 |
2023-04-10 | 520 | 524 | 519 | 520 | 21,400 | 520 |
2023-04-07 | 535 | 540 | 517 | 518 | 86,000 | 518 |
2023-04-06 | 521 | 530 | 512 | 530 | 68,500 | 530 |
2023-04-05 | 539 | 539 | 522 | 522 | 29,800 | 522 |
2023-04-04 | 543 | 545 | 532 | 542 | 45,500 | 542 |
2023-04-03 | 540 | 547 | 535 | 542 | 31,000 | 542 |
2023-03-31 | 539 | 539 | 528 | 533 | 29,700 | 533 |
2023-03-30 | 533 | 533 | 523 | 531 | 40,400 | 531 |
2023-03-29 | 531 | 537 | 530 | 536 | 4,400 | 536 |
2023-03-28 | 534 | 543 | 528 | 531 | 24,100 | 531 |
2023-03-27 | 545 | 548 | 531 | 536 | 38,700 | 536 |
2023-03-24 | 530 | 536 | 524 | 536 | 25,400 | 536 |
2023-03-23 | 524 | 527 | 518 | 526 | 15,700 | 526 |
2023-03-22 | 519 | 532 | 519 | 523 | 29,700 | 523 |
2023-03-20 | 527 | 544 | 516 | 518 | 55,200 | 518 |
2023-03-17 | 530 | 530 | 522 | 527 | 18,600 | 527 |
2023-03-16 | 532 | 535 | 526 | 528 | 26,500 | 528 |
2023-03-15 | 545 | 554 | 541 | 549 | 24,400 | 549 |
2023-03-14 | 553 | 554 | 537 | 539 | 60,400 | 539 |
2023-03-13 | 568 | 568 | 554 | 564 | 35,300 | 564 |
2023-03-10 | 562 | 568 | 558 | 568 | 42,900 | 568 |
2023-03-09 | 551 | 565 | 551 | 562 | 31,500 | 562 |
2023-03-08 | 544 | 553 | 544 | 548 | 28,500 | 548 |
2023-03-07 | 545 | 551 | 541 | 545 | 29,300 | 545 |
2023-03-06 | 557 | 557 | 538 | 544 | 34,600 | 544 |
2023-03-03 | 555 | 556 | 549 | 553 | 7,600 | 553 |
2023-03-02 | 536 | 558 | 536 | 553 | 42,400 | 553 |
2023-03-01 | 537 | 543 | 535 | 537 | 8,300 | 537 |
2023-02-28 | 547 | 547 | 536 | 536 | 11,000 | 536 |
2023-02-27 | 540 | 544 | 529 | 544 | 26,600 | 544 |
2023-02-24 | 525 | 527 | 521 | 527 | 18,300 | 527 |
2023-02-22 | 527 | 527 | 523 | 526 | 14,200 | 526 |
2023-02-21 | 533 | 533 | 526 | 530 | 11,300 | 530 |
2023-02-20 | 534 | 534 | 525 | 531 | 12,900 | 531 |
2023-02-17 | 529 | 536 | 527 | 531 | 19,300 | 531 |
2023-02-16 | 536 | 545 | 536 | 536 | 16,400 | 536 |
2023-02-15 | 533 | 544 | 531 | 542 | 15,600 | 542 |
2023-02-14 | 536 | 538 | 530 | 537 | 15,900 | 537 |
2023-02-13 | 524 | 540 | 524 | 531 | 54,800 | 531 |
2023-02-10 | 552 | 561 | 548 | 555 | 85,900 | 555 |
2023-02-09 | 541 | 549 | 539 | 548 | 28,900 | 548 |
2023-02-08 | 532 | 543 | 532 | 538 | 82,700 | 538 |
2023-02-07 | 531 | 537 | 531 | 533 | 8,500 | 533 |
2023-02-06 | 528 | 534 | 521 | 533 | 14,500 | 533 |
2023-02-03 | 518 | 526 | 518 | 526 | 9,500 | 526 |
2023-02-02 | 525 | 525 | 516 | 516 | 9,200 | 516 |
2023-02-01 | 527 | 530 | 525 | 525 | 5,500 | 525 |
2023-01-31 | 532 | 535 | 525 | 532 | 6,800 | 532 |
2023-01-30 | 528 | 536 | 525 | 536 | 10,900 | 536 |
2023-01-27 | 517 | 529 | 517 | 529 | 11,700 | 529 |
2023-01-26 | 525 | 529 | 513 | 515 | 26,700 | 515 |
2023-01-25 | 525 | 530 | 522 | 530 | 11,100 | 530 |
2023-01-24 | 518 | 524 | 517 | 524 | 24,600 | 524 |
2023-01-23 | 510 | 518 | 509 | 518 | 36,000 | 518 |
2023-01-20 | 510 | 510 | 504 | 509 | 13,300 | 509 |
2023-01-19 | 508 | 508 | 501 | 507 | 9,600 | 507 |
2023-01-18 | 509 | 512 | 506 | 509 | 18,800 | 509 |
2023-01-17 | 502 | 507 | 502 | 504 | 4,600 | 504 |
2023-01-16 | 503 | 504 | 500 | 504 | 8,500 | 504 |
2023-01-13 | 501 | 505 | 500 | 501 | 13,500 | 501 |
2023-01-12 | 508 | 508 | 501 | 503 | 14,200 | 503 |
2023-01-11 | 509 | 509 | 504 | 506 | 6,700 | 506 |
2023-01-10 | 511 | 511 | 505 | 506 | 24,200 | 506 |
2023-01-06 | 498 | 505 | 498 | 505 | 11,600 | 505 |
2023-01-05 | 500 | 502 | 497 | 498 | 9,700 | 498 |
2023-01-04 | 501 | 501 | 498 | 498 | 7,500 | 498 |
分割・併合履歴 : なし