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