！決算発表予定日 2024/05/09
4743東証P貸借
業種 情報・通信業
アイティフォー 株価時系列データ
PTS
1,349.3
円
取引時間外
(12:51)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,460 (24/02/28) | 861 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,460 (24/02/28) | 1,171 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,350 | 1,357 | 1,331 | 1,350 | -4 | -0.3 | 41,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,379 | 1,379 | 1,351 | 1,354 | -27 | -2.0 | 42,600 |
| 4/24 | 1,361 | 1,386 | 1,353 | 1,381 | +20 | +1.5 | 49,600 |
| 4/23 | 1,373 | 1,381 | 1,357 | 1,361 | -10 | -0.7 | 18,000 |
| 4/22 | 1,359 | 1,378 | 1,359 | 1,371 | +23 | +1.7 | 37,500 |
| 4/19 | 1,364 | 1,367 | 1,316 | 1,348 | -24 | -1.8 | 102,200 |
| 4/18 | 1,333 | 1,380 | 1,333 | 1,372 | +32 | +2.4 | 65,900 |
| 4/17 | 1,363 | 1,363 | 1,334 | 1,340 | -23 | -1.7 | 36,600 |
| 4/16 | 1,388 | 1,389 | 1,358 | 1,363 | -32 | -2.3 | 57,000 |
| 4/15 | 1,428 | 1,428 | 1,394 | 1,395 | -44 | -3.1 | 42,900 |
| 4/12 | 1,420 | 1,449 | 1,416 | 1,439 | +29 | +2.1 | 74,800 |
| 4/11 | 1,402 | 1,413 | 1,398 | 1,410 | -13 | -0.9 | 23,200 |
| 4/10 | 1,393 | 1,423 | 1,393 | 1,423 | +23 | +1.6 | 50,100 |
| 4/9 | 1,403 | 1,409 | 1,390 | 1,400 | -5 | -0.4 | 40,600 |
| 4/8 | 1,401 | 1,413 | 1,387 | 1,405 | +5 | +0.4 | 45,200 |
| 4/5 | 1,377 | 1,402 | 1,360 | 1,400 | +1 | +0.1 | 71,200 |
| 4/4 | 1,428 | 1,435 | 1,395 | 1,399 | -10 | -0.7 | 105,000 |
| 4/3 | 1,388 | 1,420 | 1,372 | 1,409 | +9 | +0.6 | 107,100 |
| 4/2 | 1,379 | 1,425 | 1,379 | 1,400 | +24 | +1.7 | 133,700 |
| 4/1 | 1,369 | 1,383 | 1,354 | 1,376 | +15 | +1.1 | 75,200 |
| 3/29 | 1,340 | 1,362 | 1,338 | 1,361 | +13 | +1.0 | 51,000 |
| 3/28 | 1,352 | 1,354 | 1,335 | 1,348 | -36 | -2.6 | 77,300 |
| 3/27 | 1,375 | 1,391 | 1,371 | 1,384 | +18 | +1.3 | 97,300 |
| 3/26 | 1,345 | 1,376 | 1,345 | 1,366 | +15 | +1.1 | 76,700 |
| 3/25 | 1,361 | 1,364 | 1,335 | 1,351 | -4 | -0.3 | 88,200 |
| 3/22 | 1,354 | 1,355 | 1,341 | 1,355 | +11 | +0.8 | 74,900 |
| 3/21 | 1,360 | 1,375 | 1,337 | 1,344 | +8 | +0.6 | 80,600 |
| 3/19 | 1,330 | 1,338 | 1,313 | 1,336 | +6 | +0.5 | 88,500 |
| 3/18 | 1,357 | 1,358 | 1,330 | 1,330 | -23 | -1.7 | 64,200 |
| 3/15 | 1,355 | 1,358 | 1,343 | 1,353 | -9 | -0.7 | 80,300 |
| 3/14 | 1,369 | 1,369 | 1,350 | 1,362 | -3 | -0.2 | 58,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて