KabuInsight

アイティフォー

4743
プライム/情報･通信業/ITFOR Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,648.01,661.01,645.01,656.0+6.0+0.36%96,200
2026-03-121,670.01,672.01,647.01,650.0-20.0-1.20%96,600
2026-03-111,685.01,687.01,670.01,670.0-10.0-0.60%58,400
2026-03-101,687.01,687.01,667.01,680.0+16.0+0.96%66,100
2026-03-091,656.01,672.01,643.01,664.0-18.0-1.07%117,500
2026-03-061,681.01,687.01,666.01,682.0+1.0+0.06%58,000
2026-03-051,697.01,703.01,676.01,681.0+17.0+1.02%83,100
2026-03-041,671.01,677.01,641.01,664.0-17.0-1.01%140,600
2026-03-031,716.01,716.01,678.01,681.0-35.0-2.04%144,800
2026-03-021,716.01,727.01,708.01,716.0-26.0-1.49%85,800
2026-02-271,735.01,744.01,726.01,742.0+21.0+1.22%50,800
2026-02-261,704.01,728.01,700.01,721.0+15.0+0.88%74,600
2026-02-251,694.01,707.01,684.01,706.0+19.0+1.13%77,000
2026-02-241,702.01,704.01,678.01,687.0-4.0-0.24%82,700
2026-02-201,710.01,710.01,687.01,691.0-30.0-1.74%71,800
2026-02-191,710.01,721.01,700.01,721.0+11.0+0.64%78,900
2026-02-181,704.01,712.01,700.01,710.0+10.0+0.59%82,400
2026-02-171,698.01,716.01,687.01,700.0+4.0+0.24%89,000
2026-02-161,715.01,715.01,682.01,696.0-9.0-0.53%96,100
2026-02-131,701.01,723.01,688.01,705.0+10.0+0.59%134,600
2026-02-121,719.01,721.01,685.01,695.0-10.0-0.59%96,700
2026-02-101,691.01,711.01,691.01,705.0+20.0+1.19%72,800
2026-02-091,688.01,695.01,677.01,685.0+20.0+1.20%88,500
2026-02-061,668.01,670.01,650.01,665.0-15.0-0.89%118,300
2026-02-051,685.01,688.01,666.01,680.0-5.0-0.30%151,500
2026-02-041,713.01,713.01,680.01,685.0-27.0-1.58%99,000
2026-02-031,695.01,716.01,690.01,712.0+27.0+1.60%53,600
2026-02-021,698.01,702.01,683.01,685.0-13.0-0.77%85,700
2026-01-301,680.01,699.01,676.01,698.0+15.0+0.89%66,000
2026-01-291,701.01,712.01,670.01,683.0-20.0-1.17%123,300
2026-01-281,725.01,725.01,703.01,703.0-28.0-1.62%70,100
2026-01-271,724.01,733.01,712.01,731.0+7.0+0.41%55,200
2026-01-261,730.01,746.01,717.01,724.0-30.0-1.71%66,300
2026-01-231,753.01,755.01,739.01,754.0+19.0+1.10%59,300
2026-01-221,719.01,742.01,713.01,735.0+23.0+1.34%44,800
2026-01-211,711.01,718.01,701.01,712.0-15.0-0.87%55,100
2026-01-201,740.01,740.01,721.01,727.0-11.0-0.63%51,900
2026-01-191,750.01,750.01,730.01,738.0-9.0-0.52%48,600
2026-01-161,738.01,747.01,730.01,747.0+11.0+0.63%52,600
2026-01-151,727.01,743.01,723.01,736.0+8.0+0.46%40,300
2026-01-141,718.01,733.01,711.01,728.0+11.0+0.64%69,500
2026-01-131,723.01,739.01,714.01,717.0+4.0+0.23%89,100
2026-01-091,709.01,719.01,707.01,713.0+4.0+0.23%36,100
2026-01-081,731.01,735.01,709.01,709.0-13.0-0.75%45,300
2026-01-071,727.01,734.01,719.01,722.0-5.0-0.29%35,400
2026-01-061,720.01,733.01,719.01,727.0+12.0+0.70%45,700
2026-01-051,736.01,739.01,707.01,715.00.00.00%52,700
2025-12-301,730.01,731.01,713.01,715.0-9.0-0.52%44,100
2025-12-291,708.01,726.01,694.01,724.0+30.0+1.77%54,300
2025-12-261,690.01,698.01,682.01,694.0+7.0+0.41%53,300
2025-12-251,700.01,700.01,677.01,687.0+3.0+0.18%56,300
2025-12-241,685.01,687.01,676.01,684.0+9.0+0.54%33,200
2025-12-231,677.01,685.01,668.01,675.0-2.0-0.12%59,500
2025-12-221,677.01,677.01,662.01,677.0+17.0+1.02%34,800
2025-12-191,664.01,672.01,652.01,660.0-2.0-0.12%41,700
2025-12-181,652.01,666.01,645.01,662.0+12.0+0.73%31,900
2025-12-171,660.01,674.01,636.01,650.0-7.0-0.42%34,500
2025-12-161,675.01,675.01,656.01,657.0-10.0-0.60%25,600
2025-12-151,645.01,675.01,645.01,667.0+22.0+1.34%41,000
2025-12-121,642.01,650.01,635.01,645.0+24.0+1.48%42,900
2025-12-111,640.01,641.01,611.01,621.0-32.0-1.94%58,200
2025-12-101,649.01,653.01,635.01,653.0+23.0+1.41%52,700
2025-12-091,660.01,661.01,619.01,630.0-28.0-1.69%88,500
2025-12-081,645.01,658.01,638.01,658.0+23.0+1.41%37,000
2025-12-051,649.01,657.01,633.01,635.0-27.0-1.62%42,300
2025-12-041,640.01,662.01,636.01,662.0+22.0+1.34%33,100
2025-12-031,670.01,675.01,640.01,640.0-33.0-1.97%50,100
2025-12-021,718.01,718.01,667.01,673.0-35.0-2.05%64,700
2025-12-011,687.01,731.01,678.01,708.0+38.0+2.28%108,400
2025-11-281,647.01,673.01,643.01,670.0+15.0+0.91%39,100
2025-11-271,673.01,678.01,649.01,655.0-15.0-0.90%37,200
2025-11-261,668.01,675.01,656.01,670.0+18.0+1.09%41,200
2025-11-251,676.01,678.01,650.01,652.0-21.0-1.26%63,400
2025-11-211,628.01,678.01,628.01,673.0+40.0+2.45%52,100
2025-11-201,639.01,648.01,633.01,633.0-2.0-0.12%50,700
2025-11-191,639.01,657.01,628.01,635.0-1.0-0.06%50,500
2025-11-181,638.01,645.01,626.01,636.0-12.0-0.73%81,200
2025-11-171,659.01,666.01,617.01,648.0-12.0-0.72%93,200
2025-11-141,600.01,666.01,600.01,660.0+102.0+6.55%205,900
2025-11-131,570.01,573.01,551.01,558.0-3.0-0.19%38,500
2025-11-121,568.01,589.01,560.01,561.0+1.0+0.06%60,200
2025-11-111,540.01,564.01,532.01,560.0+26.0+1.69%69,700
2025-11-101,524.01,539.01,524.01,534.0+12.0+0.79%80,500
2025-11-071,526.01,526.01,511.01,522.0-4.0-0.26%25,800
2025-11-061,511.01,530.01,511.01,526.0+11.0+0.73%35,200
2025-11-051,526.01,533.01,502.01,515.0-21.0-1.37%55,000
2025-11-041,525.01,540.01,513.01,536.0+11.0+0.72%43,000
2025-10-311,500.01,525.01,499.01,525.0+29.0+1.94%80,200
2025-10-301,480.01,498.01,480.01,496.0+16.0+1.08%206,600
2025-10-291,498.01,505.01,480.01,480.0-25.0-1.66%62,000
2025-10-281,520.01,521.01,504.01,505.0-18.0-1.18%75,300
2025-10-271,520.01,533.01,520.01,523.0+3.0+0.20%64,200
2025-10-241,530.01,533.01,517.01,520.0-7.0-0.46%62,500
2025-10-231,517.01,529.01,505.01,527.0+6.0+0.39%61,200
2025-10-221,518.01,525.01,512.01,521.0+5.0+0.33%60,800
2025-10-211,512.01,519.01,509.01,516.0+8.0+0.53%49,300
2025-10-201,500.01,508.01,495.01,508.0+25.0+1.69%54,800
2025-10-171,500.01,501.01,483.01,483.0-26.0-1.72%43,100
2025-10-161,502.01,513.01,500.01,509.0+8.0+0.53%76,100
2025-10-151,478.01,504.01,478.01,501.0+23.0+1.56%36,100
2025-10-141,475.01,489.01,471.01,478.0-13.0-0.87%77,600
2025-10-101,487.01,499.01,479.01,491.0-9.0-0.60%69,200
2025-10-091,506.01,510.01,498.01,500.0-10.0-0.66%50,800
2025-10-081,514.01,520.01,507.01,510.0-4.0-0.26%58,000
2025-10-071,517.01,520.01,508.01,514.0+2.0+0.13%73,800
2025-10-061,518.01,518.01,503.01,512.0+16.0+1.07%90,400
2025-10-031,477.01,502.01,477.01,496.0+21.0+1.42%51,900
2025-10-021,500.01,511.01,473.01,475.0-24.0-1.60%93,500
2025-10-011,506.01,506.01,491.01,499.0-6.0-0.40%97,500
2025-09-301,513.01,518.01,497.01,505.0-7.0-0.46%71,100
2025-09-291,510.01,515.01,501.01,512.0-19.0-1.24%60,000
2025-09-261,524.01,531.01,515.01,531.0+7.0+0.46%75,700
2025-09-251,523.01,524.01,515.01,524.0+8.0+0.53%55,100
2025-09-241,514.01,522.01,511.01,516.0+4.0+0.26%77,300
2025-09-221,516.01,519.01,509.01,512.0-2.0-0.13%84,100
2025-09-191,515.01,518.01,502.01,514.0+4.0+0.26%125,900
2025-09-181,508.01,510.01,498.01,510.0+11.0+0.73%78,000
2025-09-171,510.01,510.01,488.01,499.0-11.0-0.73%57,400
2025-09-161,510.01,515.01,500.01,510.0+8.0+0.53%79,900
2025-09-121,492.01,504.01,490.01,502.0——121,000

直近120営業日分を表示