アイティメディア(2148)の株価時系列情報
アイティメディア(2148)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 1,767 | 1,789 | 1,750 | 1,750 | 154,100 |
2024/04/24 | 1,778 | 1,778 | 1,754 | 1,770 | 121,300 |
2024/04/23 | 1,792 | 1,792 | 1,760 | 1,770 | 67,800 |
2024/04/22 | 1,758 | 1,778 | 1,753 | 1,778 | 81,300 |
2024/04/19 | 1,791 | 1,793 | 1,744 | 1,750 | 128,400 |
2024/04/18 | 1,783 | 1,803 | 1,767 | 1,797 | 161,000 |
2024/04/17 | 1,799 | 1,799 | 1,767 | 1,771 | 95,600 |
2024/04/16 | 1,800 | 1,800 | 1,774 | 1,790 | 89,200 |
2024/04/15 | 1,800 | 1,812 | 1,793 | 1,811 | 68,900 |
2024/04/12 | 1,804 | 1,824 | 1,800 | 1,817 | 94,400 |
2024/04/11 | 1,789 | 1,809 | 1,786 | 1,804 | 75,200 |
2024/04/10 | 1,824 | 1,828 | 1,797 | 1,798 | 84,700 |
2024/04/09 | 1,800 | 1,830 | 1,800 | 1,824 | 127,800 |
2024/04/08 | 1,787 | 1,801 | 1,772 | 1,794 | 117,200 |
2024/04/05 | 1,783 | 1,800 | 1,760 | 1,762 | 162,100 |
2024/04/04 | 1,790 | 1,802 | 1,782 | 1,794 | 195,200 |
2024/04/03 | 1,784 | 1,799 | 1,771 | 1,782 | 254,600 |
2024/04/02 | 1,820 | 1,831 | 1,800 | 1,800 | 234,700 |
2024/04/01 | 1,832 | 1,852 | 1,817 | 1,817 | 274,500 |
2024/03/29 | 1,790 | 1,840 | 1,790 | 1,832 | 365,900 |
2024/03/28 | 1,834 | 1,843 | 1,778 | 1,784 | 567,900 |
2024/03/27 | 1,988 | 2,000 | 1,984 | 1,984 | 554,200 |
2024/03/26 | 1,995 | 1,995 | 1,981 | 1,987 | 354,100 |
2024/03/25 | 1,979 | 2,008 | 1,972 | 1,995 | 550,100 |
2024/03/22 | 1,970 | 1,974 | 1,960 | 1,967 | 282,600 |
2024/03/21 | 1,985 | 1,988 | 1,967 | 1,972 | 246,100 |
2024/03/19 | 1,945 | 1,972 | 1,941 | 1,972 | 297,500 |
2024/03/18 | 1,916 | 1,943 | 1,915 | 1,942 | 219,500 |
2024/03/15 | 1,915 | 1,920 | 1,903 | 1,915 | 167,800 |
2024/03/14 | 1,930 | 1,935 | 1,908 | 1,922 | 186,500 |
2024/03/13 | 1,929 | 1,946 | 1,916 | 1,924 | 264,000 |
2024/03/12 | 1,916 | 1,923 | 1,897 | 1,920 | 255,900 |
2024/03/11 | 1,934 | 1,938 | 1,898 | 1,919 | 552,600 |
2024/03/08 | 1,929 | 1,942 | 1,922 | 1,935 | 307,100 |
2024/03/07 | 1,954 | 1,954 | 1,925 | 1,939 | 290,100 |
2024/03/06 | 1,941 | 1,956 | 1,932 | 1,940 | 282,700 |
2024/03/05 | 1,929 | 1,949 | 1,922 | 1,946 | 299,500 |
2024/03/04 | 1,931 | 1,938 | 1,920 | 1,921 | 348,500 |
2024/03/01 | 1,955 | 1,956 | 1,929 | 1,940 | 341,900 |
2024/02/29 | 1,954 | 1,958 | 1,937 | 1,952 | 190,900 |
2024/02/28 | 1,931 | 1,955 | 1,931 | 1,950 | 251,500 |
2024/02/27 | 1,955 | 1,956 | 1,930 | 1,933 | 314,800 |
2024/02/26 | 1,944 | 1,960 | 1,932 | 1,950 | 340,500 |
2024/02/22 | 1,960 | 1,961 | 1,934 | 1,944 | 278,100 |
2024/02/21 | 1,965 | 1,965 | 1,936 | 1,945 | 388,300 |
2024/02/20 | 1,990 | 1,990 | 1,961 | 1,966 | 289,600 |
2024/02/19 | 2,000 | 2,000 | 1,980 | 1,987 | 192,900 |
2024/02/16 | 1,999 | 2,019 | 1,983 | 1,988 | 244,700 |
2024/02/15 | 2,024 | 2,024 | 1,974 | 1,990 | 357,200 |
2024/02/14 | 2,019 | 2,032 | 1,991 | 2,023 | 271,700 |
2024/02/13 | 1,984 | 2,035 | 1,983 | 2,024 | 574,900 |
2024/02/09 | 1,978 | 1,982 | 1,960 | 1,962 | 239,400 |
2024/02/08 | 2,003 | 2,004 | 1,960 | 1,971 | 322,700 |
2024/02/07 | 1,979 | 2,006 | 1,964 | 1,979 | 339,200 |
2024/02/06 | 1,989 | 2,014 | 1,940 | 1,955 | 753,600 |
2024/02/05 | 2,092 | 2,115 | 1,930 | 2,006 | 1,904,900 |
2024/02/02 | 1,659 | 1,659 | 1,659 | 1,659 | 41,900 |
2024/02/01 | 1,359 | 1,359 | 1,359 | 1,359 | 32,800 |
2024/01/31 | 1,075 | 1,075 | 1,034 | 1,059 | 51,900 |
2024/01/30 | 1,061 | 1,073 | 1,059 | 1,062 | 25,800 |
2024/01/29 | 1,063 | 1,064 | 1,051 | 1,061 | 25,800 |
2024/01/26 | 1,053 | 1,076 | 1,049 | 1,058 | 39,900 |
2024/01/25 | 1,052 | 1,063 | 1,040 | 1,051 | 33,100 |
2024/01/24 | 1,045 | 1,059 | 1,045 | 1,050 | 28,000 |
2024/01/23 | 1,050 | 1,058 | 1,042 | 1,046 | 41,600 |
2024/01/22 | 1,009 | 1,052 | 1,007 | 1,040 | 66,800 |
2024/01/19 | 1,001 | 1,012 | 997 | 1,009 | 28,900 |
2024/01/18 | 1,006 | 1,011 | 994 | 1,005 | 59,500 |
2024/01/17 | 1,030 | 1,034 | 1,002 | 1,010 | 65,200 |
2024/01/16 | 1,011 | 1,026 | 1,010 | 1,010 | 30,200 |
2024/01/15 | 1,030 | 1,039 | 1,011 | 1,011 | 52,000 |
2024/01/12 | 1,010 | 1,032 | 1,010 | 1,027 | 64,200 |
2024/01/11 | 1,029 | 1,029 | 1,008 | 1,016 | 48,600 |
2024/01/10 | 1,019 | 1,029 | 1,010 | 1,017 | 49,300 |
2024/01/09 | 1,007 | 1,016 | 999 | 1,012 | 50,200 |
2024/01/05 | 994 | 1,006 | 992 | 992 | 63,100 |
2024/01/04 | 977 | 993 | 960 | 992 | 34,600 |
2023/12/29 | 969 | 981 | 965 | 978 | 38,500 |
2023/12/28 | 954 | 966 | 947 | 966 | 36,200 |
2023/12/27 | 927 | 957 | 927 | 949 | 76,200 |
2023/12/26 | 924 | 950 | 924 | 932 | 46,100 |
2023/12/25 | 942 | 943 | 930 | 934 | 34,800 |
2023/12/22 | 926 | 946 | 926 | 935 | 47,300 |
2023/12/21 | 934 | 943 | 930 | 931 | 55,900 |
2023/12/20 | 947 | 955 | 935 | 936 | 56,600 |
2023/12/19 | 922 | 943 | 915 | 943 | 71,800 |
2023/12/18 | 912 | 919 | 902 | 914 | 43,300 |
2023/12/15 | 882 | 912 | 882 | 912 | 48,600 |
2023/12/14 | 884 | 897 | 879 | 884 | 67,400 |
2023/12/13 | 895 | 895 | 877 | 877 | 76,100 |
2023/12/12 | 903 | 903 | 880 | 880 | 81,300 |
2023/12/11 | 906 | 910 | 896 | 905 | 50,900 |
2023/12/08 | 915 | 916 | 898 | 901 | 64,900 |
2023/12/07 | 939 | 939 | 915 | 915 | 70,000 |
2023/12/06 | 950 | 953 | 940 | 943 | 20,900 |
2023/12/05 | 948 | 956 | 940 | 940 | 32,500 |
2023/12/04 | 952 | 966 | 951 | 956 | 25,900 |
2023/12/01 | 967 | 967 | 952 | 952 | 36,200 |
2023/11/30 | 984 | 992 | 970 | 972 | 26,700 |
2023/11/29 | 982 | 997 | 982 | 994 | 38,500 |
2023/11/28 | 981 | 985 | 971 | 983 | 24,300 |
2023/11/27 | 980 | 989 | 976 | 977 | 37,700 |
2023/11/24 | 988 | 989 | 976 | 978 | 37,400 |
2023/11/22 | 1,015 | 1,020 | 988 | 988 | 58,100 |
2023/11/21 | 1,015 | 1,029 | 1,011 | 1,021 | 63,900 |
2023/11/20 | 996 | 1,015 | 996 | 1,010 | 99,000 |
2023/11/17 | 935 | 994 | 934 | 994 | 126,700 |
2023/11/16 | 939 | 939 | 919 | 932 | 115,700 |
2023/11/15 | 940 | 953 | 936 | 945 | 174,500 |
2023/11/14 | 940 | 946 | 931 | 934 | 45,300 |
2023/11/13 | 970 | 970 | 933 | 937 | 94,000 |
2023/11/10 | 958 | 970 | 956 | 970 | 55,600 |
2023/11/09 | 968 | 968 | 953 | 964 | 35,300 |
2023/11/08 | 977 | 978 | 961 | 965 | 59,600 |
2023/11/07 | 989 | 990 | 966 | 973 | 45,700 |
2023/11/06 | 983 | 993 | 973 | 992 | 122,700 |
2023/11/02 | 956 | 979 | 947 | 979 | 139,400 |
2023/11/01 | 1,055 | 1,055 | 976 | 976 | 155,400 |
2023/10/31 | 1,008 | 1,029 | 1,007 | 1,026 | 47,800 |
2023/10/30 | 1,010 | 1,023 | 1,010 | 1,019 | 33,300 |
2023/10/27 | 1,009 | 1,039 | 1,009 | 1,037 | 42,100 |
2023/10/26 | 1,042 | 1,042 | 1,006 | 1,015 | 73,700 |
2023/10/25 | 1,087 | 1,087 | 1,048 | 1,051 | 46,600 |
2023/10/24 | 1,060 | 1,087 | 1,039 | 1,087 | 46,500 |
2023/10/23 | 1,082 | 1,082 | 1,054 | 1,064 | 36,500 |
2023/10/20 | 1,095 | 1,114 | 1,084 | 1,100 | 43,900 |
2023/10/19 | 1,109 | 1,117 | 1,077 | 1,095 | 33,900 |
2023/10/18 | 1,088 | 1,112 | 1,086 | 1,111 | 38,700 |
2023/10/17 | 1,063 | 1,092 | 1,063 | 1,088 | 60,600 |
2023/10/16 | 1,092 | 1,098 | 1,045 | 1,050 | 91,900 |
2023/10/13 | 1,142 | 1,144 | 1,116 | 1,120 | 37,800 |
2023/10/12 | 1,130 | 1,151 | 1,127 | 1,148 | 27,200 |
2023/10/11 | 1,148 | 1,154 | 1,133 | 1,133 | 36,600 |
2023/10/10 | 1,139 | 1,149 | 1,132 | 1,142 | 36,500 |
2023/10/06 | 1,128 | 1,142 | 1,127 | 1,137 | 36,400 |
2023/10/05 | 1,126 | 1,139 | 1,118 | 1,138 | 36,100 |
2023/10/04 | 1,133 | 1,143 | 1,119 | 1,126 | 60,900 |
2023/10/03 | 1,156 | 1,165 | 1,137 | 1,137 | 32,000 |
2023/10/02 | 1,168 | 1,184 | 1,154 | 1,156 | 33,000 |
2023/09/29 | 1,170 | 1,177 | 1,167 | 1,168 | 27,500 |
2023/09/28 | 1,160 | 1,176 | 1,155 | 1,170 | 33,300 |
2023/09/27 | 1,165 | 1,184 | 1,165 | 1,184 | 32,900 |
2023/09/26 | 1,171 | 1,174 | 1,166 | 1,171 | 24,400 |
2023/09/25 | 1,176 | 1,182 | 1,169 | 1,175 | 17,100 |
2023/09/22 | 1,165 | 1,186 | 1,165 | 1,176 | 36,300 |
2023/09/21 | 1,170 | 1,183 | 1,165 | 1,170 | 42,900 |
2023/09/20 | 1,200 | 1,200 | 1,170 | 1,170 | 47,500 |
2023/09/19 | 1,195 | 1,210 | 1,194 | 1,205 | 63,500 |
2023/09/15 | 1,201 | 1,212 | 1,201 | 1,207 | 51,300 |
2023/09/14 | 1,199 | 1,209 | 1,191 | 1,201 | 46,200 |
2023/09/13 | 1,189 | 1,203 | 1,189 | 1,199 | 41,800 |
2023/09/12 | 1,182 | 1,203 | 1,179 | 1,186 | 42,800 |
2023/09/11 | 1,182 | 1,189 | 1,176 | 1,182 | 61,700 |
2023/09/08 | 1,174 | 1,186 | 1,172 | 1,181 | 58,400 |
2023/09/07 | 1,183 | 1,189 | 1,175 | 1,180 | 41,500 |
2023/09/06 | 1,180 | 1,194 | 1,178 | 1,183 | 51,800 |
2023/09/05 | 1,153 | 1,175 | 1,153 | 1,175 | 67,400 |
2023/09/04 | 1,159 | 1,165 | 1,147 | 1,153 | 44,100 |
2023/09/01 | 1,135 | 1,157 | 1,135 | 1,157 | 51,900 |
2023/08/31 | 1,139 | 1,149 | 1,134 | 1,135 | 36,900 |
2023/08/30 | 1,130 | 1,144 | 1,130 | 1,139 | 50,700 |
2023/08/29 | 1,122 | 1,141 | 1,122 | 1,136 | 43,200 |
2023/08/28 | 1,115 | 1,124 | 1,112 | 1,122 | 56,300 |
2023/08/25 | 1,094 | 1,117 | 1,084 | 1,112 | 55,900 |
2023/08/24 | 1,101 | 1,116 | 1,097 | 1,103 | 61,600 |
2023/08/23 | 1,096 | 1,108 | 1,095 | 1,101 | 47,700 |
2023/08/22 | 1,092 | 1,113 | 1,092 | 1,096 | 32,000 |
2023/08/21 | 1,080 | 1,103 | 1,080 | 1,091 | 53,500 |
2023/08/18 | 1,104 | 1,112 | 1,090 | 1,092 | 90,100 |
2023/08/17 | 1,130 | 1,130 | 1,104 | 1,109 | 81,100 |
2023/08/16 | 1,153 | 1,164 | 1,135 | 1,136 | 72,100 |
2023/08/15 | 1,142 | 1,164 | 1,140 | 1,153 | 51,400 |
2023/08/14 | 1,135 | 1,158 | 1,131 | 1,142 | 61,400 |
2023/08/10 | 1,135 | 1,139 | 1,128 | 1,135 | 68,600 |
2023/08/09 | 1,138 | 1,158 | 1,127 | 1,147 | 83,100 |
2023/08/08 | 1,155 | 1,170 | 1,139 | 1,139 | 74,300 |
2023/08/07 | 1,130 | 1,158 | 1,115 | 1,146 | 157,900 |
2023/08/04 | 1,120 | 1,165 | 1,111 | 1,151 | 211,700 |
2023/08/03 | 1,141 | 1,154 | 1,117 | 1,124 | 236,300 |
2023/08/02 | 1,191 | 1,191 | 1,145 | 1,171 | 222,100 |
2023/08/01 | 1,250 | 1,260 | 1,195 | 1,195 | 422,700 |
2023/07/31 | 1,383 | 1,390 | 1,365 | 1,375 | 85,400 |
2023/07/28 | 1,341 | 1,372 | 1,335 | 1,363 | 102,700 |
2023/07/27 | 1,329 | 1,347 | 1,327 | 1,340 | 31,600 |
2023/07/26 | 1,323 | 1,344 | 1,322 | 1,336 | 42,200 |
2023/07/25 | 1,320 | 1,328 | 1,317 | 1,320 | 42,900 |
2023/07/24 | 1,322 | 1,327 | 1,303 | 1,308 | 54,200 |
2023/07/21 | 1,315 | 1,324 | 1,308 | 1,321 | 47,800 |
2023/07/20 | 1,328 | 1,334 | 1,315 | 1,315 | 32,800 |
2023/07/19 | 1,325 | 1,328 | 1,319 | 1,328 | 42,600 |
2023/07/18 | 1,320 | 1,331 | 1,318 | 1,328 | 38,600 |
2023/07/14 | 1,333 | 1,340 | 1,318 | 1,320 | 40,100 |
2023/07/13 | 1,316 | 1,330 | 1,316 | 1,327 | 21,500 |
2023/07/12 | 1,333 | 1,334 | 1,310 | 1,323 | 26,100 |
2023/07/11 | 1,320 | 1,336 | 1,316 | 1,326 | 47,200 |
2023/07/10 | 1,297 | 1,330 | 1,295 | 1,308 | 56,300 |
2023/07/07 | 1,316 | 1,319 | 1,297 | 1,297 | 55,400 |
2023/07/06 | 1,330 | 1,336 | 1,322 | 1,326 | 50,400 |
2023/07/05 | 1,321 | 1,336 | 1,313 | 1,332 | 42,600 |
2023/07/04 | 1,327 | 1,343 | 1,326 | 1,330 | 33,500 |