[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 
2017-03-24647.00662.00646.00654.005220034056100
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
2016-10-12362.00365.00362.00364.0039001416100
2016-10-11365.00365.00359.00364.003480012609500
2016-10-07360.00364.00359.00364.00275009944500
2016-10-06356.00361.00351.00360.004110014724800
2016-10-05352.00352.00350.00351.0042001474800
2016-10-04352.00352.00343.00350.003610012481600
2016-10-03350.00353.00349.00350.0070002451600
2016-09-30350.00356.00350.00350.00152005326000
2016-09-29352.00352.00345.00350.0048001675500
2016-09-28350.00350.00348.00348.00186006509300
2016-09-27350.00352.00350.00350.003190011167200
2016-09-26362.00362.00346.00348.005150018517200
2016-09-23342.00348.00340.00347.004280014703300
2016-09-21334.00339.00333.00339.00135004526100
2016-09-20338.00338.00328.00333.00261008790900
2016-09-16337.00337.00331.00334.00130004349500
2016-09-15340.00340.00334.00337.0030001008300
2016-09-14338.00340.00334.00340.0064002146900
2016-09-13334.00340.00334.00340.0044001474700
2016-09-12340.00340.00334.00335.0083002804700
2016-09-09347.00347.00338.00342.00134004578200
2016-09-08340.00341.00333.00340.0043001442600
2016-09-07331.00340.00330.00339.0072002407700
2016-09-06335.00341.00326.00335.00103003439600
2016-09-05343.00345.00334.00335.00178006007900
2016-09-02356.00356.00340.00344.00111003827000
2016-09-01356.00359.00348.00349.00114004028700
2016-08-31354.00364.00354.00360.003890013953300
2016-08-30352.00354.00351.00354.00136004800900
2016-08-29354.00354.00351.00352.00121004257400
2016-08-26350.00351.00346.00348.004540015866300
2016-08-25345.00348.00344.00348.00259008961400
2016-08-24341.00345.00341.00345.00169005808100
2016-08-23340.00343.00335.00341.00201006828200
2016-08-22340.00340.00336.00340.00192006512100
2016-08-19332.00339.00332.00337.0094003140600
2016-08-18333.00338.00332.00333.0082002742100
2016-08-17326.00336.00326.00334.00167005547100
2016-08-16337.00338.00329.00331.00251008424900
2016-08-15339.00340.00334.00339.00102003431300
2016-08-12340.00343.00337.00341.004340014780100
2016-08-10339.00353.00335.00341.007420025310400
2016-08-09312.00321.00312.00321.00282008972400
2016-08-08313.00314.00310.00311.005860018298200
2016-08-05303.00305.00299.00305.0044001332700
2016-08-04301.00303.00297.00299.0050001497100
2016-08-03306.00306.00297.00303.0063001907900
2016-08-02309.00310.00308.00308.002200679800
2016-08-01302.00310.00302.00308.00191005861800
2016-07-29304.00307.00303.00307.0091002769000
2016-07-28310.00310.00306.00308.0047001449900
2016-07-27310.00312.00302.00310.00255007846600
2016-07-26315.00315.00302.00307.004620014453700
2016-07-25305.00318.00305.00318.004280013237300
2016-07-22305.00305.00302.00304.00272008237200
2016-07-21305.00305.00303.00305.00141004296300
2016-07-20310.00311.00301.00305.00129003991500
2016-07-19305.00307.00300.00305.00183005570900
2016-07-15298.00305.00298.00305.003590010856200
2016-07-14305.00308.00284.00298.004660013779200
2016-07-13307.00308.00303.00305.004080012459900
2016-07-12287.00303.00287.00300.005760017134600
2016-07-11273.00291.00273.00286.0014230039236000
2016-07-08303.00303.00289.00289.00326009760700
2016-07-07294.00298.00292.00295.00158004664300
2016-07-06295.00297.00290.00294.00279008190400
2016-07-05290.00299.00290.00295.00212006271200
2016-07-04300.00304.00294.00298.00288008598000
2016-07-01290.00297.00290.00297.00115003370600
2016-06-30293.00297.00288.00290.00323009450200
2016-06-29287.00296.00287.00293.00257007539700
2016-06-28288.00295.00287.00290.00142004100800
2016-06-27303.00303.00288.00292.006430019091800
2016-06-24319.00321.00287.00287.006280019188900
2016-06-23309.00315.00309.00315.00288008961900
2016-06-22315.00316.00306.00308.00292009128000
2016-06-21309.00317.00309.00314.00254007963200
2016-06-20305.00310.00303.00310.004510013805700
2016-06-17293.00298.00291.00297.005960017547300
2016-06-16305.00305.00292.00293.005670017008300
2016-06-15301.00305.00299.00299.006200018756600
2016-06-14310.00310.00295.00301.009630029123900
2016-06-13320.00321.00312.00312.007310023083100
2016-06-10332.00332.00319.00323.005920019320000
2016-06-09331.00337.00326.00326.007510024860300
2016-06-08330.00335.00329.00331.005480018219600
2016-06-07332.00332.00330.00330.00292009686100
2016-06-06329.00331.00327.00331.003120010254300
2016-06-03317.00332.00317.00329.009880032131200
2016-06-02319.00326.00317.00317.008170026161700
2016-06-01317.00323.00315.00316.007390023580300
2016-05-31314.00322.00313.00313.0011020034916100
2016-05-30316.00320.00313.00313.008430026653000
2016-05-27314.00321.00314.00316.006690021262500
2016-05-26319.00319.00313.00314.008330026360800
2016-05-25307.00317.00307.00317.006820021234300
2016-05-24308.00308.00304.00306.005940018207100
2016-05-23307.00316.00305.00308.0012830039723200
2016-05-20292.00314.00290.00307.0017060051903100
2016-05-19282.00290.00279.00289.0012140034558400
2016-05-18285.00285.00277.00282.00336009442000
2016-05-17280.00285.00271.00285.006350017674000
2016-05-16288.00290.00278.00279.007160020289900
2016-05-13298.00298.00285.00286.0011730034138200
2016-05-12287.00287.00279.00280.0017730049991700
2016-05-11272.00330.00272.00295.00843100257923100
2016-05-10265.00265.00263.00264.00317008377400
2016-05-09263.00265.00262.00264.00129003394400
2016-05-06264.00264.00260.00262.00262006861100
2016-05-02264.00264.00261.00263.00184004838200
2016-04-28266.00269.00264.00264.00299007971300
2016-04-27270.00270.00266.00266.00184004930000
2016-04-26269.00270.00267.00269.00351009437600
2016-04-25266.00270.00266.00270.004410011797500
2016-04-22263.00265.00262.00265.00254006706900
2016-04-21264.00265.00263.00263.00333008784900
2016-04-20266.00266.00262.00262.00222005879500
2016-04-19264.00265.00262.00265.00146003854100
2016-04-18264.00264.00261.00263.00141003700100
2016-04-15264.00268.00263.00264.00336008915600
2016-04-14261.00265.00261.00264.00195005134000
2016-04-13261.00262.00259.00260.003980010393300
2016-04-12259.00262.00258.00261.00213005540400
2016-04-11263.00263.00257.00260.00311008062000
2016-04-08259.00261.00257.00260.006700017327900
2016-04-07262.00265.00259.00262.00163004261800
2016-04-06261.00264.00261.00263.003300867000
2016-04-05266.00266.00262.00262.0071001869800
2016-04-04268.00269.00265.00267.00246006560300
2016-04-01274.00274.00267.00268.00302008156300
2016-03-31269.00275.00269.00275.0059001611000
2016-03-30276.00276.00268.00268.00265007229100
2016-03-29274.00274.00272.00274.00167004569600
2016-03-28281.00281.00274.00278.007850021834400
2016-03-25274.00275.00272.00275.004030011034700
2016-03-24274.00275.00272.00275.00188005145400
2016-03-23270.00275.00270.00272.00252006862600
2016-03-22270.00272.00269.00271.00327008838100
2016-03-18270.00271.00265.00268.004610012383100
2016-03-17274.00276.00272.00272.00308008440700

   ※ 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