伊藤忠テクノソリューションズ(4739) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 3,980.0 4,085.0 3,965.0 4,085.0 996,800
2020/09/17 3,880.0 3,990.0 3,875.0 3,985.0 706,600
2020/09/16 3,820.0 3,875.0 3,810.0 3,875.0 582,100
2020/09/15 3,855.0 3,900.0 3,850.0 3,865.0 363,800
2020/09/14 3,875.0 3,905.0 3,860.0 3,900.0 346,800
2020/09/11 3,875.0 3,915.0 3,840.0 3,910.0 482,800
2020/09/10 3,875.0 3,940.0 3,845.0 3,860.0 600,400
2020/09/09 3,730.0 3,855.0 3,730.0 3,845.0 906,100
2020/09/08 3,750.0 3,800.0 3,710.0 3,800.0 502,800
2020/09/07 3,790.0 3,820.0 3,755.0 3,755.0 516,700
2020/09/04 3,815.0 3,875.0 3,790.0 3,815.0 639,200
2020/09/03 3,970.0 3,980.0 3,890.0 3,920.0 571,500
2020/09/02 3,895.0 3,960.0 3,880.0 3,950.0 630,100
2020/09/01 3,860.0 3,895.0 3,825.0 3,895.0 497,300
2020/08/31 3,815.0 3,880.0 3,805.0 3,840.0 1,101,500
2020/08/28 3,945.0 3,960.0 3,800.0 3,875.0 986,900
2020/08/27 4,000.0 4,060.0 3,975.0 3,980.0 589,800
2020/08/26 4,050.0 4,065.0 3,980.0 3,985.0 707,600
2020/08/25 4,085.0 4,110.0 4,040.0 4,060.0 741,000
2020/08/24 4,140.0 4,140.0 4,095.0 4,115.0 503,800
2020/08/21 4,095.0 4,135.0 4,080.0 4,110.0 605,500
2020/08/20 4,080.0 4,135.0 4,055.0 4,080.0 740,700
2020/08/19 4,050.0 4,135.0 4,045.0 4,105.0 709,800
2020/08/18 4,010.0 4,040.0 3,975.0 4,030.0 690,100
2020/08/17 3,980.0 4,070.0 3,970.0 4,005.0 741,300
2020/08/14 3,975.0 3,995.0 3,955.0 3,955.0 661,300
2020/08/13 3,995.0 4,000.0 3,940.0 3,975.0 873,100
2020/08/12 3,905.0 3,955.0 3,865.0 3,955.0 782,100
2020/08/11 3,950.0 3,950.0 3,840.0 3,910.0 1,422,300
2020/08/07 4,085.0 4,105.0 3,950.0 4,020.0 1,176,900
2020/08/06 4,155.0 4,180.0 4,105.0 4,130.0 918,900
2020/08/05 4,235.0 4,275.0 4,090.0 4,185.0 1,559,800
2020/08/04 4,375.0 4,430.0 4,170.0 4,235.0 1,991,700
2020/08/03 4,325.0 4,350.0 4,250.0 4,325.0 749,300
2020/07/31 4,300.0 4,315.0 4,230.0 4,275.0 785,200
2020/07/30 4,280.0 4,300.0 4,250.0 4,270.0 780,800
2020/07/29 4,215.0 4,265.0 4,215.0 4,235.0 659,200
2020/07/28 4,235.0 4,265.0 4,215.0 4,225.0 503,200
2020/07/27 4,115.0 4,225.0 4,115.0 4,220.0 531,000
2020/07/22 4,125.0 4,190.0 4,095.0 4,180.0 721,600
2020/07/21 4,200.0 4,230.0 4,175.0 4,190.0 630,700
2020/07/20 4,150.0 4,205.0 4,130.0 4,175.0 454,500
2020/07/17 4,085.0 4,165.0 4,075.0 4,145.0 531,100
2020/07/16 4,165.0 4,180.0 4,080.0 4,120.0 814,200
2020/07/15 4,205.0 4,235.0 4,165.0 4,210.0 515,600
2020/07/14 4,225.0 4,260.0 4,125.0 4,170.0 719,800
2020/07/13 4,210.0 4,250.0 4,140.0 4,245.0 792,300
2020/07/10 4,205.0 4,240.0 4,175.0 4,175.0 483,500
2020/07/09 4,180.0 4,230.0 4,130.0 4,200.0 662,600
2020/07/08 4,155.0 4,210.0 4,135.0 4,135.0 628,600