イタミアート(168A)の株価時系列情報
イタミアート(168A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,061 | 1,080 | 998 | 1,029 | 22,500 |
| 2025/06/12 | 1,063 | 1,080 | 1,054 | 1,060 | 26,000 |
| 2025/06/11 | 1,046 | 1,062 | 1,045 | 1,050 | 7,100 |
| 2025/06/10 | 1,044 | 1,044 | 1,036 | 1,043 | 2,500 |
| 2025/06/09 | 1,044 | 1,044 | 1,032 | 1,044 | 3,800 |
| 2025/06/06 | 1,041 | 1,041 | 1,025 | 1,025 | 2,000 |
| 2025/06/05 | 1,030 | 1,035 | 1,026 | 1,035 | 2,400 |
| 2025/06/04 | 1,034 | 1,044 | 1,026 | 1,026 | 4,300 |
| 2025/06/03 | 1,055 | 1,055 | 1,031 | 1,031 | 6,000 |
| 2025/06/02 | 1,010 | 1,077 | 1,010 | 1,036 | 7,800 |
| 2025/05/30 | 1,010 | 1,020 | 1,001 | 1,011 | 5,500 |
| 2025/05/29 | 1,006 | 1,012 | 1,004 | 1,005 | 3,000 |
| 2025/05/28 | 1,021 | 1,023 | 1,000 | 1,019 | 7,100 |
| 2025/05/27 | 996 | 1,013 | 996 | 1,007 | 2,200 |
| 2025/05/26 | 1,014 | 1,022 | 990 | 990 | 13,800 |
| 2025/05/23 | 1,025 | 1,028 | 977 | 984 | 26,000 |
| 2025/05/22 | 1,033 | 1,038 | 1,025 | 1,025 | 4,400 |
| 2025/05/21 | 1,048 | 1,048 | 1,032 | 1,046 | 5,600 |
| 2025/05/20 | 1,043 | 1,068 | 1,026 | 1,037 | 12,500 |
| 2025/05/19 | 1,015 | 1,088 | 1,015 | 1,047 | 36,100 |
| 2025/05/16 | 995 | 1,015 | 993 | 1,002 | 18,200 |
| 2025/05/15 | 974 | 1,009 | 974 | 988 | 8,100 |
| 2025/05/14 | 963 | 995 | 963 | 974 | 7,100 |
| 2025/05/13 | 960 | 1,048 | 950 | 961 | 108,800 |
| 2025/05/12 | 948 | 959 | 948 | 959 | 3,000 |
| 2025/05/09 | 946 | 955 | 946 | 946 | 1,900 |
| 2025/05/08 | 961 | 988 | 942 | 946 | 24,000 |
| 2025/05/07 | 942 | 997 | 942 | 961 | 53,200 |
| 2025/05/02 | 950 | 960 | 940 | 940 | 8,700 |
| 2025/05/01 | 968 | 968 | 940 | 955 | 7,000 |
| 2025/04/30 | 953 | 973 | 951 | 957 | 7,800 |
| 2025/04/28 | 946 | 961 | 941 | 955 | 5,100 |
| 2025/04/25 | 962 | 962 | 950 | 952 | 3,400 |
| 2025/04/24 | 960 | 964 | 950 | 953 | 6,500 |
| 2025/04/23 | 969 | 983 | 950 | 960 | 11,000 |
| 2025/04/22 | 1,003 | 1,040 | 954 | 954 | 70,000 |
| 2025/04/21 | 940 | 1,039 | 940 | 1,003 | 140,900 |
| 2025/04/18 | 923 | 951 | 921 | 927 | 18,900 |
| 2025/04/17 | 980 | 1,089 | 910 | 925 | 146,500 |
| 2025/04/16 | 978 | 1,104 | 958 | 972 | 94,000 |
| 2025/04/15 | 965 | 994 | 965 | 970 | 4,500 |
| 2025/04/14 | 931 | 1,075 | 915 | 965 | 103,300 |
| 2025/04/11 | 888 | 929 | 865 | 929 | 3,600 |
| 2025/04/10 | 923 | 923 | 893 | 897 | 6,300 |
| 2025/04/09 | 835 | 870 | 830 | 848 | 7,000 |
| 2025/04/08 | 817 | 887 | 817 | 878 | 13,600 |
| 2025/04/07 | 820 | 841 | 790 | 790 | 40,600 |
| 2025/04/04 | 949 | 949 | 879 | 907 | 32,700 |
| 2025/04/03 | 954 | 985 | 945 | 960 | 15,400 |
| 2025/04/02 | 999 | 1,014 | 999 | 999 | 7,900 |
| 2025/04/01 | 1,017 | 1,017 | 999 | 1,015 | 9,500 |
| 2025/03/31 | 999 | 1,015 | 999 | 1,012 | 4,800 |
| 2025/03/28 | 1,028 | 1,028 | 1,004 | 1,024 | 3,300 |
| 2025/03/27 | 1,032 | 1,036 | 1,022 | 1,022 | 9,900 |
| 2025/03/26 | 1,012 | 1,039 | 1,003 | 1,036 | 15,700 |
| 2025/03/25 | 1,004 | 1,018 | 1,004 | 1,009 | 3,400 |
| 2025/03/24 | 997 | 1,013 | 996 | 1,010 | 6,300 |
| 2025/03/21 | 1,019 | 1,019 | 990 | 996 | 28,000 |
| 2025/03/19 | 1,016 | 1,020 | 1,010 | 1,011 | 14,000 |
| 2025/03/18 | 1,036 | 1,036 | 1,017 | 1,017 | 14,500 |
| 2025/03/17 | 1,034 | 1,042 | 1,018 | 1,024 | 78,300 |
| 2025/03/14 | 1,101 | 1,158 | 1,097 | 1,154 | 49,300 |
| 2025/03/13 | 1,135 | 1,135 | 1,102 | 1,102 | 21,800 |
| 2025/03/12 | 1,090 | 1,170 | 1,071 | 1,135 | 39,300 |
| 2025/03/11 | 1,069 | 1,097 | 1,054 | 1,090 | 9,600 |
| 2025/03/10 | 1,068 | 1,090 | 1,068 | 1,078 | 8,300 |
| 2025/03/07 | 1,065 | 1,078 | 1,043 | 1,069 | 10,300 |
| 2025/03/06 | 1,105 | 1,105 | 1,068 | 1,081 | 14,100 |
| 2025/03/05 | 1,136 | 1,136 | 1,070 | 1,082 | 34,500 |
| 2025/03/04 | 1,066 | 1,136 | 1,052 | 1,112 | 47,600 |
| 2025/03/03 | 1,031 | 1,170 | 1,009 | 1,067 | 131,000 |
| 2025/02/28 | 999 | 1,018 | 995 | 1,002 | 32,700 |
| 2025/02/27 | 1,056 | 1,056 | 1,025 | 1,029 | 29,700 |
| 2025/02/26 | 1,071 | 1,081 | 1,037 | 1,056 | 38,100 |
| 2025/02/25 | 1,130 | 1,130 | 1,083 | 1,085 | 41,200 |
| 2025/02/21 | 1,211 | 1,211 | 1,125 | 1,129 | 99,100 |
| 2025/02/20 | 1,247 | 1,368 | 1,187 | 1,211 | 380,000 |
| 2025/02/19 | 1,621 | 1,735 | 1,214 | 1,232 | 1,261,200 |
| 2025/02/18 | 1,123 | 1,481 | 1,123 | 1,481 | 1,155,200 |
| 2025/02/17 | 1,251 | 1,311 | 1,181 | 1,181 | 360,200 |
| 2025/02/14 | 1,181 | 1,481 | 1,129 | 1,481 | 503,000 |
| 2025/02/13 | 1,213 | 1,293 | 1,143 | 1,181 | 112,500 |
| 2025/02/12 | 1,399 | 1,412 | 1,224 | 1,269 | 539,900 |
| 2025/02/10 | 1,020 | 1,309 | 1,001 | 1,309 | 539,100 |
| 2025/02/07 | 939 | 1,087 | 939 | 1,009 | 235,500 |
| 2025/02/06 | 944 | 956 | 937 | 937 | 2,600 |
| 2025/02/05 | 939 | 947 | 939 | 947 | 1,300 |
| 2025/02/04 | 945 | 954 | 937 | 943 | 3,300 |
| 2025/02/03 | 941 | 958 | 928 | 931 | 3,900 |
| 2025/01/31 | 933 | 939 | 924 | 926 | 7,900 |
| 2025/01/30 | 942 | 956 | 918 | 928 | 10,300 |
| 2025/01/29 | 975 | 975 | 962 | 963 | 4,500 |
| 2025/01/28 | 961 | 965 | 960 | 960 | 1,000 |
| 2025/01/27 | 956 | 966 | 954 | 966 | 3,300 |
| 2025/01/24 | 957 | 965 | 953 | 953 | 1,300 |
| 2025/01/23 | 957 | 957 | 953 | 953 | 1,800 |
| 2025/01/22 | 963 | 965 | 952 | 957 | 5,000 |
| 2025/01/21 | 956 | 966 | 956 | 963 | 700 |
| 2025/01/20 | 946 | 971 | 946 | 971 | 5,300 |
| 2025/01/17 | 946 | 947 | 940 | 947 | 3,000 |
| 2025/01/16 | 936 | 944 | 934 | 940 | 2,500 |
| 2025/01/15 | 934 | 943 | 930 | 936 | 4,100 |
| 2025/01/14 | 954 | 954 | 933 | 934 | 6,500 |
| 2025/01/10 | 948 | 959 | 944 | 953 | 4,600 |
| 2025/01/09 | 981 | 981 | 945 | 948 | 5,600 |
| 2025/01/08 | 972 | 981 | 964 | 966 | 3,900 |
| 2025/01/07 | 950 | 972 | 950 | 972 | 6,900 |
| 2025/01/06 | 957 | 957 | 938 | 950 | 5,300 |
| 2024/12/30 | 918 | 943 | 917 | 943 | 7,300 |
| 2024/12/27 | 903 | 913 | 898 | 913 | 4,000 |
| 2024/12/26 | 890 | 918 | 883 | 902 | 24,400 |
| 2024/12/25 | 892 | 897 | 881 | 892 | 11,300 |
| 2024/12/24 | 903 | 907 | 890 | 893 | 18,900 |
| 2024/12/23 | 905 | 910 | 903 | 907 | 9,300 |
| 2024/12/20 | 910 | 914 | 907 | 909 | 2,900 |
| 2024/12/19 | 901 | 916 | 901 | 908 | 3,900 |
| 2024/12/18 | 937 | 942 | 906 | 918 | 16,700 |
| 2024/12/17 | 940 | 944 | 933 | 942 | 4,500 |
| 2024/12/16 | 992 | 995 | 938 | 944 | 26,300 |
| 2024/12/13 | 944 | 947 | 928 | 947 | 4,800 |
| 2024/12/12 | 930 | 949 | 922 | 934 | 6,000 |
| 2024/12/11 | 924 | 937 | 924 | 928 | 1,300 |
| 2024/12/10 | 940 | 940 | 927 | 934 | 3,500 |
| 2024/12/09 | 930 | 938 | 929 | 929 | 4,600 |
| 2024/12/06 | 917 | 928 | 916 | 917 | 1,800 |
| 2024/12/05 | 920 | 925 | 916 | 920 | 3,300 |
| 2024/12/04 | 923 | 923 | 915 | 923 | 4,000 |
| 2024/12/03 | 914 | 920 | 899 | 911 | 14,200 |
| 2024/12/02 | 930 | 930 | 912 | 913 | 2,400 |
| 2024/11/29 | 917 | 920 | 915 | 917 | 3,400 |
| 2024/11/28 | 929 | 932 | 918 | 932 | 5,200 |
| 2024/11/27 | 923 | 925 | 909 | 924 | 7,600 |
| 2024/11/26 | 911 | 925 | 911 | 924 | 7,100 |
| 2024/11/25 | 913 | 913 | 902 | 911 | 3,200 |
| 2024/11/22 | 910 | 926 | 902 | 913 | 9,700 |
| 2024/11/21 | 916 | 925 | 908 | 910 | 2,700 |
| 2024/11/20 | 920 | 925 | 915 | 916 | 2,300 |
| 2024/11/19 | 918 | 940 | 918 | 919 | 3,500 |
| 2024/11/18 | 941 | 941 | 929 | 929 | 2,900 |
| 2024/11/15 | 937 | 945 | 930 | 945 | 7,300 |
| 2024/11/14 | 959 | 959 | 933 | 937 | 6,700 |
| 2024/11/13 | 944 | 958 | 927 | 958 | 10,200 |
| 2024/11/12 | 906 | 970 | 896 | 944 | 48,900 |
| 2024/11/11 | 875 | 918 | 871 | 897 | 18,500 |
| 2024/11/08 | 890 | 890 | 868 | 876 | 6,000 |
| 2024/11/07 | 888 | 899 | 883 | 888 | 2,500 |
| 2024/11/06 | 883 | 903 | 880 | 880 | 9,000 |
| 2024/11/05 | 911 | 911 | 882 | 882 | 10,400 |
| 2024/11/01 | 919 | 920 | 909 | 909 | 6,600 |
| 2024/10/31 | 939 | 939 | 920 | 931 | 4,200 |
| 2024/10/30 | 922 | 942 | 922 | 940 | 10,300 |
| 2024/10/29 | 917 | 926 | 917 | 922 | 2,300 |
| 2024/10/28 | 908 | 929 | 908 | 917 | 4,900 |
| 2024/10/25 | 926 | 935 | 908 | 908 | 12,400 |
| 2024/10/24 | 939 | 948 | 927 | 927 | 8,200 |
| 2024/10/23 | 948 | 948 | 931 | 935 | 8,800 |
| 2024/10/22 | 960 | 970 | 937 | 950 | 17,600 |
| 2024/10/21 | 978 | 986 | 955 | 959 | 14,500 |
| 2024/10/18 | 984 | 984 | 970 | 970 | 10,400 |
| 2024/10/17 | 999 | 1,004 | 972 | 984 | 17,800 |
| 2024/10/16 | 996 | 1,021 | 984 | 984 | 28,400 |
| 2024/10/15 | 1,060 | 1,060 | 983 | 1,003 | 54,900 |
| 2024/10/11 | 1,052 | 1,065 | 1,040 | 1,042 | 21,700 |
| 2024/10/10 | 1,130 | 1,143 | 1,061 | 1,076 | 80,800 |
| 2024/10/09 | 1,195 | 1,310 | 1,164 | 1,167 | 215,600 |
| 2024/10/08 | 1,151 | 1,208 | 1,138 | 1,179 | 67,000 |
| 2024/10/07 | 1,184 | 1,255 | 1,150 | 1,173 | 132,400 |
| 2024/10/04 | 1,243 | 1,270 | 1,172 | 1,189 | 191,400 |
| 2024/10/03 | 1,374 | 1,411 | 1,211 | 1,273 | 934,600 |
| 2024/10/02 | 1,474 | 1,744 | 1,313 | 1,344 | 2,178,000 |
| 2024/10/01 | 1,199 | 1,444 | 1,124 | 1,444 | 340,600 |
| 2024/09/30 | 979 | 1,144 | 970 | 1,144 | 109,900 |
| 2024/09/27 | 980 | 994 | 976 | 994 | 2,800 |
| 2024/09/26 | 985 | 986 | 955 | 973 | 3,400 |
| 2024/09/25 | 965 | 975 | 964 | 975 | 3,600 |
| 2024/09/24 | 963 | 965 | 951 | 965 | 5,500 |
| 2024/09/20 | 955 | 963 | 946 | 963 | 3,100 |
| 2024/09/19 | 959 | 959 | 943 | 949 | 6,200 |
| 2024/09/18 | 955 | 970 | 954 | 959 | 6,700 |
| 2024/09/17 | 945 | 972 | 920 | 945 | 42,000 |
| 2024/09/13 | 1,055 | 1,099 | 1,055 | 1,099 | 10,400 |
| 2024/09/12 | 1,016 | 1,045 | 1,016 | 1,040 | 2,000 |
| 2024/09/11 | 1,027 | 1,042 | 1,009 | 1,009 | 900 |
| 2024/09/10 | 1,010 | 1,036 | 1,009 | 1,027 | 1,600 |
| 2024/09/09 | 1,006 | 1,040 | 1,006 | 1,013 | 6,800 |
| 2024/09/06 | 1,019 | 1,043 | 1,018 | 1,023 | 1,600 |
| 2024/09/05 | 1,007 | 1,059 | 1,003 | 1,033 | 2,400 |
| 2024/09/04 | 1,070 | 1,071 | 1,027 | 1,027 | 6,100 |
| 2024/09/03 | 1,080 | 1,100 | 1,073 | 1,081 | 2,600 |
| 2024/09/02 | 1,102 | 1,102 | 1,078 | 1,081 | 2,400 |
| 2024/08/30 | 1,077 | 1,127 | 1,077 | 1,101 | 8,100 |
| 2024/08/29 | 1,090 | 1,197 | 1,081 | 1,081 | 25,900 |
| 2024/08/28 | 1,057 | 1,080 | 1,056 | 1,077 | 2,200 |
| 2024/08/27 | 1,040 | 1,060 | 1,040 | 1,057 | 2,500 |
| 2024/08/26 | 1,040 | 1,050 | 1,039 | 1,040 | 2,400 |
| 2024/08/23 | 1,035 | 1,040 | 1,024 | 1,040 | 2,000 |
| 2024/08/22 | 1,035 | 1,049 | 1,027 | 1,035 | 1,500 |
| 2024/08/21 | 1,044 | 1,048 | 1,035 | 1,035 | 900 |
| 2024/08/20 | 1,015 | 1,069 | 1,010 | 1,043 | 3,500 |
| 2024/08/19 | 1,057 | 1,057 | 1,004 | 1,010 | 5,900 |