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
2022-10-0350050549850326,600503
2022-09-305115125035048,700504
2022-09-2951151450651226,100512
2022-09-2852052151251427,700514
2022-09-2752152151552034,000520
2022-09-2653153151951933,000519
2022-09-2252653052552921,400529
2022-09-2152652752452717,400527
2022-09-2053053052552920,800529
2022-09-1652552752352715,500527
2022-09-1552353052152618,900526
2022-09-1452552752352416,200524
2022-09-1353053052452621,800526
2022-09-1253453452652911,100529
2022-09-095305305285305,400530
2022-09-0853153152652714,900527
2022-09-075285295255268,600526
2022-09-0652652952552938,600529
2022-09-0552652652152215,500522
2022-09-0252952952552618,200526
2022-09-0153553652752735,100527
2022-08-3153753753253230,800532
2022-08-3053754153153513,400535
2022-08-2953355053353778,900537
2022-08-2653854353453853,800538
2022-08-2553253753053646,400536
2022-08-2453053052652916,500529
2022-08-2352452852152618,000526
2022-08-225265275225266,200526
2022-08-1952652751952715,600527
2022-08-1851952451952211,800522
2022-08-1751952351951910,900519
2022-08-1652052251751714,600517
2022-08-1552452451651624,400516
2022-08-1251952451852432,300524
2022-08-1054354352952934,400529
2022-08-0953954053353715,300537
2022-08-0853754053554033,000540
2022-08-0553353552553531,800535
2022-08-0452953352552923,800529
2022-08-0352552652152115,600521
2022-08-0253053052352636,000526
2022-08-0152553252553032,400530
2022-07-2953853852652620,200526
2022-07-2854054053153318,000533
2022-07-2753854153153122,600531
2022-07-2653154153053646,200536
2022-07-2554854853854043,400540
2022-07-2253654153253926,900539
2022-07-2153753852953036,700530
2022-07-2054254253153429,600534
2022-07-1953353452553229,200532
2022-07-1552452752252629,500526
2022-07-145195245195216,100521
2022-07-135245265185236,100523
2022-07-1252552551852013,000520
2022-07-1152552752152112,800521
2022-07-0852652652052034,400520
2022-07-0751752251552232,600522
2022-07-0651852551752123,200521
2022-07-0552252852252427,400524
2022-07-0452152451651836,800518
2022-07-0152552850551138,600511
2022-06-3053053352452421,000524
2022-06-2952652852352313,200523
2022-06-2853253352653010,300530
2022-06-2754154152553230,700532
2022-06-2452153351553342,500533
2022-06-2351852051551561,500515
2022-06-2251852451551833,700518
2022-06-2150851850851618,600516
2022-06-2052752750850836,400508
2022-06-1751552451052061,500520
2022-06-1652953252352334,600523
2022-06-1553853852252936,200529
2022-06-1452153552153539,800535
2022-06-1353453652552530,100525
2022-06-1054354853854843,400548
2022-06-0954354754054023,200540
2022-06-0853654553654525,600545
2022-06-0753554353553520,300535
2022-06-0654354352953335,100533
2022-06-0354955153954029,000540
2022-06-0254554954054829,900548
2022-06-0153254353054344,500543
2022-05-3152653352652722,800527
2022-05-3053153252452930,500529
2022-05-2752652952152641,400526
2022-05-2651352450951547,400515
2022-05-2552652750151374,000513
2022-05-2451853251652638,300526
2022-05-2351852351652339,300523
2022-05-2051451550650939,400509
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