[7315 東証2部] IJTテクノロジーホールディングス 日足 時系列データ

[7315 東証2部] IJTテクノロジーホールディングス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17920.00924.00906.00919.001230011277900
2017-10-16924.00944.00909.00920.003200029780400
2017-10-13917.00935.00907.00927.002980027535900
2017-10-12915.00949.00904.00917.003440031779800
2017-10-11952.00952.00895.00907.004650043022400
2017-10-10943.00958.00940.00951.004480042377300
2017-10-06922.00960.00922.00958.005430051248600
2017-10-05922.00934.00919.00920.003450031896000
2017-10-04922.00934.00910.00918.001980018255400
2017-10-03915.00945.00915.00922.003090028644100
2017-10-02900.00942.00900.00925.008930082354200
2017-09-29894.00894.00879.00893.001790015904100
2017-09-28893.00909.00883.00891.005680050925600
2017-09-27870.00913.00870.00897.008420075254400
2017-09-26877.00880.00865.00875.003170027785600
2017-09-25865.00878.00860.00877.002790024342800
2017-09-22876.00879.00845.00850.005660048450100
2017-09-21875.00885.00850.00879.005310046234800
2017-09-20876.00893.00864.00874.007610067025200
2017-09-19879.00887.00867.00867.006200054318400
2017-09-15850.00880.00850.00880.007330063818500
2017-09-14849.00860.00840.00844.005650048132000
2017-09-13840.00875.00830.00850.00126800107441600
2017-09-12812.00847.00808.00826.0012040099189000
2017-09-11769.00810.00760.00810.008630068091800
2017-09-08756.00790.00740.00756.002650020363100
2017-09-07739.00774.00733.00756.005290040035000
2017-09-06733.00740.00718.00733.002400017468100
2017-09-05761.00763.00723.00731.003760027879900
2017-09-04776.00780.00741.00761.005200039426300
2017-09-01794.00798.00775.00785.007170056349600
2017-08-31801.00810.00794.00800.005960047710700
2017-08-30784.00808.00764.00801.0011130087802600
2017-08-29748.00784.00743.00784.00152900116640600
2017-08-28723.00748.00714.00748.009290067597500
2017-08-25708.00713.00704.00708.001780012642700
2017-08-24706.00713.00704.00705.001930013667200
2017-08-23714.00714.00705.00710.00140009950100
2017-08-22694.00700.00685.00700.0096006632800
2017-08-21701.00701.00690.00700.001850012860600
2017-08-18701.00701.00691.00692.002390016653300
2017-08-17717.00724.00702.00705.001900013539900
2017-08-16720.00726.00717.00722.002340016879000
2017-08-15701.00726.00700.00722.004020028610200
2017-08-14700.00704.00682.00688.002930020326800
2017-08-10715.00719.00699.00715.006370045359800
2017-08-09715.00723.00707.00707.008320059363700
2017-08-08732.00741.00704.00715.00271100195799500
2017-08-07629.00662.00626.00662.006430041324300
2017-08-04622.00629.00621.00625.0073004563600
2017-08-03619.00625.00612.00622.001930011988700
2017-08-02620.00623.00612.00619.00132008145200
2017-08-01623.00625.00613.00620.001770010920500
2017-07-31623.00627.00619.00625.002250014024200
2017-07-28619.00624.00610.00614.00118007286300
2017-07-27616.00620.00610.00619.0073004479500
2017-07-26624.00624.00613.00622.002980018502600
2017-07-25617.00620.00611.00620.001890011642700
2017-07-24606.00620.00606.00610.002630016097800
2017-07-21611.00620.00610.00612.00158009669000
2017-07-20615.00620.00605.00613.002820017328000
2017-07-19610.00610.00601.00609.00110006661600
2017-07-18611.00613.00610.00613.0050003058300
2017-07-14617.00617.00609.00611.0022001345700
2017-07-13610.00610.00609.00609.0020001219300
2017-07-12614.00623.00609.00615.0057003509400
2017-07-11616.00628.00606.00618.00116007149700
2017-07-10612.00617.00597.00616.001940011864000
2017-07-07600.00603.00600.00603.00900540700
2017-07-06600.00604.00592.00602.0068004082900
2017-07-05589.00600.00585.00600.0061003628500
2017-07-04596.00596.00580.00590.001950011416100
2017-07-03596.00600.00561.00589.006100034865200
2017-06-30595.00602.00595.00602.0070004179200
2017-06-29604.00605.00585.00596.00137008186700
2017-06-28596.00602.00593.00595.00137008166300
2017-06-27596.00602.00596.00600.003510021062500
2017-06-26599.00600.00597.00598.00142008501800
2017-06-23598.00599.00593.00599.002380014192700
2017-06-22596.00596.00591.00592.0042002490100
2017-06-21602.00602.00594.00595.001900011400900
2017-06-20605.00605.00591.00600.001770010628800
2017-06-19601.00604.00598.00600.0082004922700
2017-06-16600.00604.00600.00604.0064003844400
2017-06-15601.00605.00580.00593.002220013245200
2017-06-14603.00607.00601.00603.0087005266800
2017-06-13600.00605.00588.00598.0054003234500
2017-06-12602.00603.00590.00600.00154009220600
2017-06-09602.00602.00597.00597.0057003418500
2017-06-08599.00600.00597.00600.0027001617800
2017-06-07601.00604.00585.00594.00132007852600
2017-06-06608.00608.00600.00601.0091005509500
2017-06-05612.00620.00610.00612.00141008646700
2017-06-02613.00625.00608.00617.003000018405200
2017-06-01603.00612.00597.00608.00129007828600
2017-05-31600.00605.00595.00605.0089005336900
2017-05-30605.00614.00592.00601.002190013134000
2017-05-29628.00630.00607.00610.005320032881000
2017-05-26635.00635.00624.00631.002990018866300
2017-05-25624.00633.00623.00633.002560016098200
2017-05-24631.00632.00618.00624.001660010386200
2017-05-23630.00633.00623.00630.001800011288500
2017-05-22637.00639.00624.00637.002050012943800
2017-05-19627.00638.00610.00635.003160019717500
2017-05-18630.00635.00620.00630.003230020231500
2017-05-17640.00648.00637.00639.003210020564700
2017-05-16630.00645.00619.00637.002660016943600
2017-05-15626.00648.00605.00627.005970037262200
2017-05-12643.00658.00627.00642.003020019334000
2017-05-11674.00674.00641.00645.003120020518500
2017-05-10667.00674.00660.00674.00148009875600
2017-05-09661.00668.00653.00664.002310015267600
2017-05-08658.00671.00654.00659.002570016968900
2017-05-02638.00658.00638.00655.001750011374600
2017-05-01638.00655.00614.00648.002580016446300
2017-04-28630.00636.00608.00630.004460027749100
2017-04-27644.00645.00620.00634.003500022115800
2017-04-26609.00645.00606.00645.005350033221000
2017-04-25591.00602.00590.00602.00157009379200
2017-04-24596.00602.00585.00588.00140008266100
2017-04-21590.00603.00590.00595.00165009843900
2017-04-20599.00599.00585.00585.00113006681200
2017-04-19589.00598.00581.00581.002030011986000
2017-04-18575.00596.00570.00583.004040023485200
2017-04-17562.00574.00554.00567.00110006177700
2017-04-14564.00566.00552.00562.00147008213100
2017-04-13579.00579.00535.00564.007510041593100
2017-04-12598.00610.00582.00583.004570026815500
2017-04-11611.00614.00592.00611.003300019999100
2017-04-10614.00620.00604.00610.002630016120300
2017-04-07598.00630.00597.00620.005100031231500
2017-04-06618.00618.00596.00601.003300019978300
2017-04-05613.00632.00613.00626.004390027346200
2017-04-04656.00663.00612.00620.005420034204500
2017-04-03668.00678.00638.00662.007930051967000
2017-03-31671.00684.00661.00672.004710031670400
2017-03-30656.00680.00656.00671.003220021624800
2017-03-29663.00671.00656.00664.001560010358200
2017-03-28657.00678.00645.00675.005010033236700
2017-03-27655.00680.00647.00660.006500042941000
2017-03-24647.00662.00646.00654.005220034056100
2017-03-23650.00662.00637.00644.002750017838100
2017-03-22642.00660.00636.00659.006570042697900
2017-03-21656.00660.00645.00652.006790044314200
2017-03-17688.00690.00658.00662.009870066211600
2017-03-16682.00700.00682.00694.003260022606600
2017-03-15693.00693.00679.00690.004750032552600
2017-03-14715.00715.00677.00694.0012500086748400
2017-03-13730.00732.00700.00715.008280059086000
2017-03-10730.00734.00706.00730.007330052954900
2017-03-09724.00731.00713.00725.005560040190500
2017-03-08735.00738.00717.00723.005560040422800
2017-03-07735.00742.00720.00732.0010900079889700
2017-03-06701.00748.00701.00746.00269200195917300
2017-03-03694.00703.00690.00701.0013230092333200
2017-03-02694.00696.00683.00696.0010840074982400
2017-03-01672.00692.00663.00691.0014650099996000
2017-02-28656.00671.00652.00670.008260054937000
2017-02-27679.00683.00652.00662.008950059785700
2017-02-24662.00680.00659.00679.008150054701000
2017-02-23680.00680.00660.00665.0011280075660500
2017-02-22663.00680.00660.00679.00184400123756800
2017-02-21660.00666.00650.00657.009160060314500
2017-02-20639.00660.00629.00659.00252000163580800
2017-02-17611.00641.00602.00641.0012220075979800
2017-02-16631.00635.00609.00620.0010510065285500
2017-02-15637.00650.00637.00640.0011870076598700
2017-02-14635.00644.00627.00644.00234200149666700
2017-02-13610.00643.00590.00634.00327900202399900
2017-02-10571.00587.00569.00577.0010900062549100
2017-02-09545.00598.00545.00591.0017810099512400
2017-02-08536.00547.00536.00545.004340023569800
2017-02-07538.00545.00538.00541.003080016677700
2017-02-06530.00545.00530.00545.006010032262300
2017-02-03526.00536.00526.00536.005320028318800
2017-02-02529.00530.00521.00526.003650019234300
2017-02-01508.00526.00506.00526.005280027467700
2017-01-31503.00513.00503.00509.002120010820600
2017-01-30505.00513.00504.00513.003140015905400
2017-01-27505.00507.00500.00505.0093004684300
2017-01-26504.00507.00500.00505.006130030903000
2017-01-25496.00504.00496.00504.003500017529200
2017-01-24499.00499.00490.00493.00111005462500
2017-01-23497.00498.00495.00496.00113005615900
2017-01-20499.00499.00491.00495.0099004906600
2017-01-19494.00499.00494.00499.00100004961500
2017-01-18490.00495.00484.00494.002180010665800
2017-01-17501.00501.00491.00494.002750013624500
2017-01-16499.00500.00496.00498.00143007125300
2017-01-13499.00502.00496.00496.00124006182900
2017-01-12513.00513.00497.00503.008100040854800
2017-01-11496.00516.00495.00514.0014010071087500
2017-01-10502.00502.00492.00500.005000024956300
2017-01-06488.00498.00488.00494.0079003894100
2017-01-05494.00497.00485.00496.003160015595000
2017-01-04465.00494.00465.00493.004110019724000
2016-12-30461.00468.00459.00461.00116005364900
2016-12-29464.00469.00461.00465.00168007805400
2016-12-28461.00478.00461.00473.00105004945600
2016-12-27464.00469.00452.00464.005170023780100
2016-12-26477.00477.00456.00467.008000037910500
2016-12-22476.00478.00466.00475.003890018399400
2016-12-21488.00491.00480.00483.002950014333600
2016-12-20487.00490.00480.00488.005410026195200
2016-12-19484.00490.00470.00486.003160015232600
2016-12-16488.00492.00484.00485.004080019869800
2016-12-15497.00502.00485.00488.004450021981700
2016-12-14491.00496.00491.00495.00141006948000
2016-12-13498.00502.00490.00497.005880029215000
2016-12-12500.00530.00499.00508.00272500139380800
2016-12-09484.00495.00480.00495.0010840052931400
2016-12-08480.00484.00475.00481.003320015944400
2016-12-07463.00480.00463.00480.004160019584000
2016-12-06458.00466.00458.00464.002350010852300
2016-12-05472.00472.00450.00458.004380020164400
2016-12-02475.00481.00467.00468.00209009861900
2016-12-01470.00481.00470.00479.005890028060600
2016-11-30468.00468.00459.00468.003260015188800
2016-11-29460.00469.00456.00468.002250010439300
2016-11-28473.00473.00456.00459.004490020955800
2016-11-25479.00480.00465.00471.004250020072300
2016-11-24479.00482.00462.00478.004710022265000
2016-11-22465.00477.00464.00477.003360015860800
2016-11-21467.00470.00460.00468.006640030879500
2016-11-18460.00467.00458.00460.005110023567700
2016-11-17454.00458.00444.00455.002500011357900
2016-11-16459.00459.00441.00457.004790021721300
2016-11-15458.00459.00444.00448.002900013108800
2016-11-14445.00450.00443.00448.002660011905500
2016-11-11440.00440.00413.00435.003460014899900
2016-11-10440.00441.00428.00438.002720011838200
2016-11-09446.00446.00399.00404.008020033892600
2016-11-08460.00460.00444.00452.007410033629600
2016-11-07450.00475.00441.00472.0018320084060200
2016-11-04419.00426.00408.00426.004310018001700
2016-11-02422.00427.00412.00421.004780020005000
2016-11-01416.00427.00407.00427.005190021783900
2016-10-31406.00416.00405.00415.006140025183600
2016-10-28393.00397.00393.00396.0065002563900
2016-10-27395.00398.00388.00393.00152005997900
2016-10-26395.00402.00389.00396.007860031160000
2016-10-25392.00396.00388.00395.002970011653000
2016-10-24384.00391.00384.00391.002920011293400
2016-10-21384.00387.00384.00384.003330012821100
2016-10-20382.00384.00379.00383.002870010978800
2016-10-19368.00381.00368.00381.00149005564600
2016-10-18366.00371.00362.00370.004660017020500
2016-10-17365.00369.00364.00369.0072002635200
2016-10-14365.00368.00361.00365.002850010429700
2016-10-13364.00365.00362.00365.0048001745800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog