7315 (株)IJTT の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1950851350551346,400513
2022-05-1850951750951574,000515
2022-05-1751051450550543,800505
2022-05-16525525492503124,400503
2022-05-1351453151452661,600526
2022-05-1252953250950958,100509
2022-05-1152553152352322,700523
2022-05-1052552952452522,600525
2022-05-0952953152252433,500524
2022-05-0652653052353035,800530
2022-05-0252353052052548,300525
2022-04-2850551750351730,100517
2022-04-2750650949650022,300500
2022-04-2651251250250726,600507
2022-04-2550750849950539,700505
2022-04-2251251951051932,200519
2022-04-2151551550851223,300512
2022-04-2051952051251632,600516
2022-04-1950751550551515,600515
2022-04-1850050549650532,300505
2022-04-1550050149550016,300500
2022-04-1450050549850513,900505
2022-04-1349049848949643,400496
2022-04-1250150248948930,200489
2022-04-1150050949650040,200500
2022-04-0851051249650050,300500
2022-04-0751451450550843,800508
2022-04-0652553251451437,800514
2022-04-0553053351252483,000524
2022-04-0453053152653120,900531
2022-04-0153253652353153,800531
2022-03-3154154753753851,000538
2022-03-3055355354054193,100541
2022-03-2954756054755567,000555
2022-03-2854855754254791,600547
2022-03-2554755554154589,500545
2022-03-2454154553554570,000545
2022-03-23542548540542112,900542
2022-03-2253053752753265,800532
2022-03-1852353051752043,200520
2022-03-1751652051152024,700520
2022-03-1651752251151424,000514
2022-03-1550351850351739,100517
2022-03-1449751049251042,200510
2022-03-1149450048749733,700497
2022-03-1049349748749435,900494
2022-03-0948949347247743,100477
2022-03-08495501480481164,900481
2022-03-0751251449350457,200504
2022-03-0453353952352641,500526
2022-03-0353954653153622,400536
2022-03-0253054452453978,800539
2022-03-0153453953153224,600532
2022-02-2851752551452139,100521
2022-02-2550551350550749,200507
2022-02-24520526482497172,000497
2022-02-2253253452152531,100525
2022-02-2152854152854065,800540
2022-02-1852753452053043,400530
2022-02-1754054953253326,500533
2022-02-1653554953554043,900540
2022-02-1555456353453556,200535
2022-02-14584585540554175,600554
2022-02-1064964963263880,200638
2022-02-0961965561665083,700650
2022-02-0861562360561844,000618
2022-02-0761462260261760,600617
2022-02-0459160459060414,400604
2022-02-0359759758659618,500596
2022-02-0259061059059556,300595
2022-02-0158659257758327,200583
2022-01-3156658756258621,900586
2022-01-2855956855456625,300566
2022-01-2757557655255449,200554
2022-01-2658258457157433,500574
2022-01-2560060057458363,900583
2022-01-2458060257560241,600602
2022-01-2158058357058041,600580
2022-01-2056859356859247,000592
2022-01-19611611571578120,500578
2022-01-1863364162062077,500620
2022-01-1765065463364185,200641
2022-01-14669672647655147,800655
2022-01-13678692672675111,700675
2022-01-12689693673678272,600678
2022-01-11669705655699229,800699
2022-01-0766366965365991,900659
2022-01-0665767165366354,000663
2022-01-0568568966466798,700667
2022-01-04672683654675136,400675

分割・併合履歴 : なし