！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
取引時間外
(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) | 851 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,460 (24/02/28) | 1,171 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,428 | 1,428 | 1,316 | 1,348 | -91 | -6.3 | 406,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,401 | 1,449 | 1,387 | 1,439 | +39 | +2.8 | 233,900 |
| 4/5 | 1,369 | 1,435 | 1,354 | 1,400 | +39 | +2.9 | 492,200 |
| 3/29 | 1,361 | 1,391 | 1,335 | 1,361 | +6 | +0.4 | 390,500 |
| 3/22 | 1,357 | 1,375 | 1,313 | 1,355 | +2 | +0.2 | 308,200 |
| 3/15 | 1,381 | 1,411 | 1,343 | 1,353 | -43 | -3.1 | 380,300 |
| 3/8 | 1,420 | 1,420 | 1,356 | 1,396 | -20 | -1.4 | 458,700 |
| 3/1 | 1,404 | 1,460 | 1,391 | 1,416 | +25 | +1.8 | 397,800 |
| 2/22 | 1,357 | 1,419 | 1,350 | 1,391 | +64 | +4.8 | 378,300 |
| 2/16 | 1,229 | 1,364 | 1,221 | 1,327 | +119 | +9.9 | 699,000 |
| 2/9 | 1,217 | 1,232 | 1,192 | 1,208 | -3 | -0.3 | 294,200 |
| 2/2 | 1,210 | 1,233 | 1,198 | 1,211 | 0 | 0.0 | 190,000 |
| 1/26 | 1,202 | 1,229 | 1,202 | 1,211 | +17 | +1.4 | 280,700 |
| 1/19 | 1,211 | 1,223 | 1,171 | 1,194 | -24 | -2.0 | 259,700 |
| 1/12 | 1,183 | 1,238 | 1,176 | 1,218 | +41 | +3.5 | 506,600 |
| 1/5 | 1,196 | 1,203 | 1,173 | 1,177 | -19 | -1.6 | 152,800 |
| 12/29 | 1,191 | 1,200 | 1,158 | 1,196 | +25 | +2.1 | 306,800 |
| 12/22 | 1,159 | 1,195 | 1,143 | 1,171 | +8 | +0.7 | 361,500 |
| 12/15 | 1,134 | 1,186 | 1,115 | 1,163 | +30 | +2.7 | 397,700 |
| 12/8 | 1,161 | 1,184 | 1,128 | 1,133 | -34 | -2.9 | 302,400 |
| 12/1 | 1,120 | 1,185 | 1,109 | 1,167 | +54 | +4.9 | 310,000 |
| 11/24 | 1,073 | 1,125 | 1,050 | 1,113 | +58 | +5.5 | 318,700 |
| 11/17 | 1,077 | 1,081 | 1,038 | 1,055 | -20 | -1.9 | 371,600 |
| 11/10 | 1,093 | 1,103 | 1,052 | 1,075 | -1 | -0.1 | 261,500 |
| 11/2 | 1,048 | 1,079 | 1,020 | 1,076 | +17 | +1.6 | 258,300 |
| 10/27 | 1,051 | 1,065 | 1,020 | 1,059 | -8 | -0.8 | 224,900 |
| 10/20 | 1,074 | 1,079 | 1,052 | 1,067 | -7 | -0.7 | 201,400 |
| 10/13 | 1,086 | 1,102 | 1,073 | 1,074 | -14 | -1.3 | 210,600 |
| 10/6 | 1,108 | 1,128 | 1,059 | 1,088 | -15 | -1.4 | 330,200 |
| 9/29 | 1,106 | 1,134 | 1,080 | 1,103 | 0 | 0.0 | 401,400 |
| 9/22 | 1,095 | 1,117 | 1,073 | 1,103 | +38 | +3.6 | 880,700 |
▶︎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