7315 (株)IJTT 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 |
|---|---|---|---|---|---|---|
| 2024-03-22 | 845 | 846 | 845 | 845 | 96,200 | 845 |
| 2024-03-21 | 841 | 849 | 841 | 846 | 53,400 | 846 |
| 2024-03-19 | 842 | 845 | 842 | 842 | 21,900 | 842 |
| 2024-03-18 | 840 | 845 | 840 | 845 | 247,900 | 845 |
| 2024-03-15 | 842 | 843 | 839 | 839 | 345,100 | 839 |
| 2024-03-14 | 842 | 845 | 841 | 845 | 41,500 | 845 |
| 2024-03-13 | 842 | 844 | 840 | 840 | 336,100 | 840 |
| 2024-03-12 | 844 | 845 | 841 | 842 | 206,600 | 842 |
| 2024-03-11 | 845 | 845 | 844 | 844 | 93,300 | 844 |
| 2024-03-08 | 845 | 846 | 845 | 845 | 132,200 | 845 |
| 2024-03-07 | 846 | 847 | 843 | 846 | 167,800 | 846 |
| 2024-03-06 | 846 | 849 | 846 | 848 | 40,600 | 848 |
| 2024-03-05 | 845 | 848 | 845 | 846 | 95,900 | 846 |
| 2024-03-04 | 847 | 848 | 841 | 843 | 197,400 | 843 |
| 2024-03-01 | 846 | 849 | 846 | 847 | 80,800 | 847 |
| 2024-02-29 | 846 | 848 | 846 | 846 | 13,200 | 846 |
| 2024-02-28 | 847 | 850 | 846 | 846 | 96,600 | 846 |
| 2024-02-27 | 848 | 850 | 846 | 846 | 121,800 | 846 |
| 2024-02-26 | 848 | 851 | 847 | 849 | 63,400 | 849 |
| 2024-02-22 | 848 | 849 | 847 | 848 | 9,500 | 848 |
| 2024-02-21 | 848 | 849 | 848 | 848 | 9,700 | 848 |
| 2024-02-20 | 852 | 852 | 848 | 848 | 11,900 | 848 |
| 2024-02-19 | 850 | 853 | 848 | 850 | 25,800 | 850 |
| 2024-02-16 | 847 | 851 | 847 | 851 | 84,300 | 851 |
| 2024-02-15 | 848 | 852 | 847 | 849 | 116,900 | 849 |
| 2024-02-14 | 849 | 850 | 848 | 848 | 15,500 | 848 |
| 2024-02-13 | 848 | 850 | 847 | 850 | 32,800 | 850 |
| 2024-02-09 | 846 | 849 | 845 | 849 | 256,400 | 849 |
| 2024-02-08 | 848 | 848 | 846 | 847 | 20,200 | 847 |
| 2024-02-07 | 846 | 850 | 846 | 849 | 56,000 | 849 |
| 2024-02-06 | 847 | 849 | 846 | 846 | 98,500 | 846 |
| 2024-02-05 | 847 | 850 | 846 | 846 | 99,000 | 846 |
| 2024-02-02 | 848 | 848 | 846 | 846 | 170,400 | 846 |
| 2024-02-01 | 848 | 849 | 847 | 847 | 39,600 | 847 |
| 2024-01-31 | 847 | 849 | 847 | 847 | 52,000 | 847 |
| 2024-01-30 | 848 | 849 | 847 | 847 | 48,500 | 847 |
| 2024-01-29 | 848 | 857 | 847 | 847 | 238,700 | 847 |
| 2024-01-26 | 849 | 849 | 847 | 847 | 97,800 | 847 |
| 2024-01-25 | 849 | 850 | 848 | 850 | 41,500 | 850 |
| 2024-01-24 | 849 | 851 | 848 | 851 | 185,800 | 851 |
| 2024-01-23 | 850 | 857 | 847 | 847 | 313,800 | 847 |
| 2024-01-22 | 850 | 853 | 848 | 850 | 622,200 | 850 |
| 2024-01-19 | 849 | 852 | 848 | 848 | 632,100 | 848 |
| 2024-01-18 | 849 | 852 | 849 | 849 | 577,400 | 849 |
| 2024-01-17 | 846 | 849 | 845 | 848 | 1,783,600 | 848 |
| 2024-01-16 | 842 | 851 | 842 | 845 | 235,600 | 845 |
| 2024-01-15 | 843 | 848 | 842 | 844 | 271,800 | 844 |
| 2024-01-12 | 848 | 849 | 841 | 841 | 344,300 | 841 |
| 2024-01-11 | 856 | 857 | 844 | 845 | 455,700 | 845 |
| 2024-01-10 | 859 | 860 | 846 | 850 | 282,600 | 850 |
| 2024-01-09 | 858 | 864 | 856 | 864 | 145,800 | 864 |
| 2024-01-05 | 864 | 867 | 856 | 858 | 169,900 | 858 |
| 2024-01-04 | 861 | 868 | 857 | 864 | 144,200 | 864 |
分割・併合履歴 ： なし