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
2023-12-29	860	862	858	860	105,200	860
2023-12-28	858	866	858	858	219,800	858
2023-12-27	876	876	854	854	430,900	854
2023-12-26	867	884	860	872	265,700	872
2023-12-25	840	880	840	864	1,298,400	864
2023-12-22	842	843	827	841	731,700	841
2023-12-21	840	847	837	845	1,132,300	845
2023-12-20	840	845	839	840	850,400	840
2023-12-19	839	865	839	845	821,400	845
2023-12-18	834	839	831	837	1,092,700	837
2023-12-15	835	836	834	835	752,500	835
2023-12-14	835	838	832	835	1,201,500	835
2023-12-13	835	839	826	837	952,500	837
2023-12-12	844	844	831	835	657,000	835
2023-12-11	838	844	836	844	596,500	844
2023-12-08	835	842	817	838	1,321,000	838
2023-12-07	837	839	828	830	281,500	830
2023-12-06	838	842	828	840	773,200	840
2023-12-05	825	847	817	844	1,391,300	844
2023-12-04	827	829	825	826	396,400	826
2023-12-01	828	830	824	825	343,100	825
2023-11-30	825	830	821	825	312,400	825
2023-11-29	835	835	824	825	406,500	825
2023-11-28	832	840	832	837	212,100	837
2023-11-27	828	833	826	832	545,100	832
2023-11-24	831	838	826	828	392,600	828
2023-11-22	826	841	824	841	492,500	841
2023-11-21	823	831	822	829	767,400	829
2023-11-20	826	829	821	825	578,400	825
2023-11-17	824	829	820	828	573,600	828
2023-11-16	817	831	817	825	978,600	825
2023-11-15	814	816	812	814	780,800	814
2023-11-14	828	828	814	816	780,800	816
2023-11-13	812	829	810	829	2,663,000	829
2023-11-10	686	704	675	700	303,800	700
2023-11-09	673	685	669	685	67,700	685
2023-11-08	687	693	673	674	161,300	674
2023-11-07	697	697	687	693	63,600	693
2023-11-06	693	694	684	691	76,200	691
2023-11-02	679	693	676	693	98,200	693
2023-11-01	672	682	668	679	84,900	679
2023-10-31	649	667	644	667	78,300	667
2023-10-30	638	651	637	649	86,300	649
2023-10-27	624	641	624	640	55,100	640
2023-10-26	631	632	622	622	48,600	622
2023-10-25	628	637	626	637	47,100	637
2023-10-24	619	626	603	622	101,600	622
2023-10-23	632	634	617	621	99,100	621
2023-10-20	635	643	624	633	83,400	633
2023-10-19	643	644	635	638	55,900	638
2023-10-18	637	645	628	645	131,500	645
2023-10-17	649	652	635	640	58,500	640
2023-10-16	660	668	645	645	57,600	645
2023-10-13	672	676	665	669	141,200	669
2023-10-12	667	680	662	680	60,000	680
2023-10-11	664	673	661	668	53,000	668
2023-10-10	662	664	653	664	50,900	664
2023-10-06	650	655	645	649	68,900	649
2023-10-05	646	649	639	644	111,500	644
2023-10-04	649	653	625	629	130,100	629
2023-10-03	686	686	652	653	104,000	653
2023-10-02	692	703	684	688	116,900	688
2023-09-29	688	694	677	682	64,000	682
2023-09-28	678	700	678	685	64,800	685
2023-09-27	682	690	671	689	91,200	689
2023-09-26	668	686	668	686	93,200	686
2023-09-25	687	687	661	665	167,000	665
2023-09-22	673	685	665	683	137,100	683
2023-09-21	650	680	646	677	176,600	677
2023-09-20	656	665	646	651	158,500	651
2023-09-19	648	654	645	654	87,500	654
2023-09-15	650	656	646	649	126,000	649
2023-09-14	650	650	640	650	85,700	650
2023-09-13	646	652	640	640	72,500	640
2023-09-12	638	653	633	639	155,100	639
2023-09-11	626	638	626	637	93,200	637
2023-09-08	624	632	620	626	133,800	626
2023-09-07	622	633	616	626	246,000	626
2023-09-06	638	640	618	622	545,800	622
2023-09-05	596	600	589	598	77,700	598
2023-09-04	587	594	586	594	66,400	594
2023-09-01	576	588	576	587	91,300	587
2023-08-31	573	579	572	575	39,500	575
2023-08-30	570	574	568	568	57,300	568
2023-08-29	572	576	569	569	59,700	569
2023-08-28	573	577	571	575	64,700	575
2023-08-25	566	574	564	572	47,200	572
2023-08-24	568	574	568	572	38,800	572
2023-08-23	562	570	562	567	22,700	567
2023-08-22	557	563	555	562	26,200	562
2023-08-21	551	558	550	557	19,400	557
2023-08-18	549	555	546	549	73,800	549
2023-08-17	560	560	545	553	90,300	553
2023-08-16	568	569	559	561	28,500	561
2023-08-15	566	573	562	570	27,100	570
2023-08-14	569	578	550	559	141,500	559
2023-08-10	595	595	533	571	322,700	571
2023-08-09	599	606	592	596	64,600	596
2023-08-08	594	610	592	602	68,000	602
2023-08-07	585	598	585	593	57,900	593
2023-08-04	584	589	583	587	32,200	587
2023-08-03	596	601	586	589	58,800	589
2023-08-02	599	608	599	602	41,900	602
2023-08-01	608	610	599	605	60,400	605
2023-07-31	609	614	606	607	41,700	607
2023-07-28	608	608	598	600	70,300	600
2023-07-27	603	611	601	608	108,100	608
2023-07-26	608	609	601	603	33,900	603
2023-07-25	606	613	602	613	44,100	613
2023-07-24	602	606	599	600	22,100	600
2023-07-21	597	601	593	598	32,600	598
2023-07-20	600	605	593	596	39,200	596
2023-07-19	591	601	588	601	44,200	601
2023-07-18	582	589	578	588	49,700	588
2023-07-14	592	592	579	579	75,800	579
2023-07-13	583	593	580	587	124,800	587
2023-07-12	594	594	582	585	96,900	585
2023-07-11	610	612	593	593	74,200	593
2023-07-10	613	616	605	610	63,200	610
2023-07-07	602	615	592	609	88,100	609
2023-07-06	633	635	611	612	111,100	612
2023-07-05	612	635	605	635	140,100	635
2023-07-04	595	612	594	611	80,800	611
2023-07-03	586	598	582	598	112,600	598
2023-06-30	580	589	576	584	204,600	584
2023-06-29	554	562	552	561	62,200	561
2023-06-28	542	555	542	554	61,400	554
2023-06-27	543	544	537	542	71,900	542
2023-06-26	538	547	533	546	51,200	546
2023-06-23	536	546	533	538	54,000	538
2023-06-22	539	541	531	537	67,500	537
2023-06-21	528	539	525	538	71,200	538
2023-06-20	526	529	523	528	42,700	528
2023-06-19	522	526	516	525	60,800	525
2023-06-16	516	522	512	522	48,200	522
2023-06-15	511	517	508	516	101,000	516
2023-06-14	509	513	509	510	80,500	510
2023-06-13	509	510	508	509	48,800	509
2023-06-12	507	512	506	508	90,800	508
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30