(株)アイティフォーの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,731（2025年12月1日）
- 年初来安値
- 1,251（2025年2月25日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,649 | 1,657 | 1,633 | 1,635 | 42,300 | 1,635 |
| 2025/12/4 | 1,640 | 1,662 | 1,636 | 1,662 | 33,100 | 1,662 |
| 2025/12/3 | 1,670 | 1,675 | 1,640 | 1,640 | 50,100 | 1,640 |
| 2025/12/2 | 1,718 | 1,718 | 1,667 | 1,673 | 64,700 | 1,673 |
| 2025/12/1 | 1,687 | 1,731 | 1,678 | 1,708 | 108,400 | 1,708 |
| 2025/11/28 | 1,647 | 1,673 | 1,643 | 1,670 | 39,100 | 1,670 |
| 2025/11/27 | 1,673 | 1,678 | 1,649 | 1,655 | 37,200 | 1,655 |
| 2025/11/26 | 1,668 | 1,675 | 1,656 | 1,670 | 41,200 | 1,670 |
| 2025/11/25 | 1,676 | 1,678 | 1,650 | 1,652 | 63,400 | 1,652 |
| 2025/11/21 | 1,628 | 1,678 | 1,628 | 1,673 | 52,100 | 1,673 |
| 2025/11/20 | 1,639 | 1,648 | 1,633 | 1,633 | 50,700 | 1,633 |
| 2025/11/19 | 1,639 | 1,657 | 1,628 | 1,635 | 50,500 | 1,635 |
| 2025/11/18 | 1,638 | 1,645 | 1,626 | 1,636 | 81,200 | 1,636 |
| 2025/11/17 | 1,659 | 1,666 | 1,617 | 1,648 | 93,200 | 1,648 |
| 2025/11/14 | 1,600 | 1,666 | 1,600 | 1,660 | 205,900 | 1,660 |
| 2025/11/13 | 1,570 | 1,573 | 1,551 | 1,558 | 38,500 | 1,558 |
| 2025/11/12 | 1,568 | 1,589 | 1,560 | 1,561 | 60,200 | 1,561 |
| 2025/11/11 | 1,540 | 1,564 | 1,532 | 1,560 | 69,700 | 1,560 |
| 2025/11/10 | 1,524 | 1,539 | 1,524 | 1,534 | 80,500 | 1,534 |
| 2025/11/7 | 1,526 | 1,526 | 1,511 | 1,522 | 25,800 | 1,522 |
1〜20/244件
