！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
ー
円
(ー)
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) | 876 (23/05/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,364 | 1,373 | 1,353 | 1,367 | +3 | +0.2 | 22,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,411 | 1,411 | 1,354 | 1,365 | -35 | -2.5 | 70,000 |
| 3/12 | 1,375 | 1,400 | 1,368 | 1,400 | +7 | +0.5 | 69,800 |
| 3/11 | 1,381 | 1,407 | 1,377 | 1,393 | -3 | -0.2 | 101,600 |
| 3/8 | 1,362 | 1,420 | 1,362 | 1,396 | +14 | +1.0 | 134,900 |
| 3/7 | 1,397 | 1,418 | 1,372 | 1,382 | +6 | +0.4 | 101,900 |
| 3/6 | 1,367 | 1,384 | 1,357 | 1,376 | -7 | -0.5 | 87,700 |
| 3/5 | 1,377 | 1,392 | 1,356 | 1,383 | -1 | -0.1 | 54,700 |
| 3/4 | 1,420 | 1,420 | 1,383 | 1,384 | -32 | -2.3 | 79,500 |
| 3/1 | 1,422 | 1,425 | 1,398 | 1,416 | -5 | -0.4 | 76,300 |
| 2/29 | 1,421 | 1,434 | 1,415 | 1,421 | -12 | -0.8 | 49,900 |
| 2/28 | 1,444 | 1,460 | 1,433 | 1,433 | -6 | -0.4 | 76,700 |
| 2/27 | 1,417 | 1,448 | 1,417 | 1,439 | +22 | +1.6 | 113,700 |
| 2/26 | 1,404 | 1,424 | 1,391 | 1,417 | +26 | +1.9 | 81,200 |
| 2/22 | 1,390 | 1,419 | 1,386 | 1,391 | +14 | +1.0 | 73,600 |
| 2/21 | 1,407 | 1,414 | 1,372 | 1,377 | -21 | -1.5 | 90,300 |
| 2/20 | 1,396 | 1,406 | 1,387 | 1,398 | +3 | +0.2 | 74,600 |
| 2/19 | 1,357 | 1,397 | 1,350 | 1,395 | +68 | +5.1 | 139,800 |
| 2/16 | 1,326 | 1,334 | 1,308 | 1,327 | +1 | +0.1 | 91,600 |
| 2/15 | 1,321 | 1,338 | 1,308 | 1,326 | +1 | +0.1 | 118,100 |
| 2/14 | 1,298 | 1,364 | 1,298 | 1,325 | +71 | +5.7 | 308,700 |
| 2/13 | 1,229 | 1,254 | 1,221 | 1,254 | +46 | +3.8 | 180,600 |
| 2/9 | 1,212 | 1,232 | 1,206 | 1,208 | -3 | -0.3 | 85,300 |
| 2/8 | 1,205 | 1,217 | 1,192 | 1,211 | +2 | +0.2 | 84,400 |
| 2/7 | 1,201 | 1,212 | 1,201 | 1,209 | +8 | +0.7 | 40,100 |
| 2/6 | 1,218 | 1,218 | 1,201 | 1,201 | -18 | -1.5 | 49,400 |
| 2/5 | 1,217 | 1,222 | 1,210 | 1,219 | +8 | +0.7 | 35,000 |
| 2/2 | 1,209 | 1,220 | 1,205 | 1,211 | +2 | +0.2 | 34,500 |
▶︎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