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
2023-06-0950450850350868,700508
2023-06-0850650950350640,300506
2023-06-0751251550450962,700509
2023-06-0651051350751249,500512
2023-06-0551851850851178,400511
2023-06-0250551150451126,700511
2023-06-0150250750150583,000505
2023-05-3151051450250657,300506
2023-05-3050851150350743,800507
2023-05-2951651950950976,300509
2023-05-2652052051251444,500514
2023-05-2552052251752226,800522
2023-05-2451952351952130,800521
2023-05-2352552752052343,500523
2023-05-2252152351952332,700523
2023-05-19530536519524153,100524
2023-05-1851052250952269,600522
2023-05-1751251350951047,600510
2023-05-1652052051151455,600514
2023-05-15525529516516189,100516
2023-05-1254955254455086,300550
2023-05-1154755354755054,100550
2023-05-1055055354455060,900550
2023-05-0955255555055547,900555
2023-05-0855055354755160,700551
2023-05-0254655154254977,800549
2023-05-01539557538544115,200544
2023-04-2853153252652950,500529
2023-04-27528531522530109,400530
2023-04-26528530522530101,500530
2023-04-25524530524529124,400529
2023-04-2452652752452617,500526
2023-04-2152653252552725,300527
2023-04-2052352752352623,300526
2023-04-1952352652252614,500526
2023-04-1852152752152520,300525
2023-04-1752352552052314,100523
2023-04-1452252652052320,400523
2023-04-1352052351952020,100520
2023-04-1252252351552044,300520
2023-04-1151952751852565,300525
2023-04-1052052451952021,400520
2023-04-0753554051751886,000518
2023-04-0652153051253068,500530
2023-04-0553953952252229,800522
2023-04-0454354553254245,500542
2023-04-0354054753554231,000542
2023-03-3153953952853329,700533
2023-03-3053353352353140,400531
2023-03-295315375305364,400536
2023-03-2853454352853124,100531
2023-03-2754554853153638,700536
2023-03-2453053652453625,400536
2023-03-2352452751852615,700526
2023-03-2251953251952329,700523
2023-03-2052754451651855,200518
2023-03-1753053052252718,600527
2023-03-1653253552652826,500528
2023-03-1554555454154924,400549
2023-03-1455355453753960,400539
2023-03-1356856855456435,300564
2023-03-1056256855856842,900568
2023-03-0955156555156231,500562
2023-03-0854455354454828,500548
2023-03-0754555154154529,300545
2023-03-0655755753854434,600544
2023-03-035555565495537,600553
2023-03-0253655853655342,400553
2023-03-015375435355378,300537
2023-02-2854754753653611,000536
2023-02-2754054452954426,600544
2023-02-2452552752152718,300527
2023-02-2252752752352614,200526
2023-02-2153353352653011,300530
2023-02-2053453452553112,900531
2023-02-1752953652753119,300531
2023-02-1653654553653616,400536
2023-02-1553354453154215,600542
2023-02-1453653853053715,900537
2023-02-1352454052453154,800531
2023-02-1055256154855585,900555
2023-02-0954154953954828,900548
2023-02-0853254353253882,700538
2023-02-075315375315338,500533
2023-02-0652853452153314,500533
2023-02-035185265185269,500526
2023-02-025255255165169,200516
2023-02-015275305255255,500525
2023-01-315325355255326,800532
2023-01-3052853652553610,900536
2023-01-2751752951752911,700529
2023-01-2652552951351526,700515
2023-01-2552553052253011,100530
2023-01-2451852451752424,600524
2023-01-2351051850951836,000518
2023-01-2051051050450913,300509
2023-01-195085085015079,600507
2023-01-1850951250650918,800509
2023-01-175025075025044,600504
2023-01-165035045005048,500504
2023-01-1350150550050113,500501
2023-01-1250850850150314,200503
2023-01-115095095045066,700506
2023-01-1051151150550624,200506
2023-01-0649850549850511,600505
2023-01-055005024974989,700498
2023-01-045015014984987,500498

分割・併合履歴 : なし