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 |
|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/08/16 | 1,095 | 1,095 | 1,051 | 1,057 | 5,800 |
| 2024/08/15 | 1,026 | 1,070 | 1,026 | 1,068 | 3,200 |
| 2024/08/14 | 1,046 | 1,070 | 1,000 | 1,026 | 5,700 |
| 2024/08/13 | 950 | 1,016 | 950 | 1,016 | 6,600 |
| 2024/08/09 | 1,000 | 1,016 | 963 | 990 | 7,000 |
| 2024/08/08 | 917 | 967 | 917 | 961 | 11,100 |
| 2024/08/07 | 838 | 917 | 838 | 904 | 18,500 |
| 2024/08/06 | 850 | 901 | 806 | 829 | 43,200 |
| 2024/08/05 | 913 | 1,000 | 820 | 820 | 53,200 |
| 2024/08/02 | 1,279 | 1,279 | 1,110 | 1,120 | 20,800 |
| 2024/08/01 | 1,348 | 1,348 | 1,277 | 1,296 | 5,600 |
| 2024/07/31 | 1,269 | 1,350 | 1,269 | 1,350 | 5,800 |
| 2024/07/30 | 1,288 | 1,288 | 1,265 | 1,269 | 1,000 |
| 2024/07/29 | 1,266 | 1,288 | 1,264 | 1,288 | 3,000 |
| 2024/07/26 | 1,280 | 1,285 | 1,270 | 1,270 | 2,600 |
| 2024/07/25 | 1,290 | 1,290 | 1,266 | 1,285 | 6,300 |
| 2024/07/24 | 1,329 | 1,329 | 1,293 | 1,293 | 3,300 |
| 2024/07/23 | 1,330 | 1,330 | 1,311 | 1,311 | 1,600 |
| 2024/07/22 | 1,321 | 1,332 | 1,311 | 1,330 | 4,200 |
| 2024/07/19 | 1,339 | 1,339 | 1,316 | 1,321 | 2,900 |
| 2024/07/18 | 1,341 | 1,341 | 1,310 | 1,314 | 5,600 |
| 2024/07/17 | 1,318 | 1,345 | 1,315 | 1,341 | 3,800 |
| 2024/07/16 | 1,351 | 1,351 | 1,315 | 1,318 | 5,100 |
| 2024/07/12 | 1,326 | 1,328 | 1,305 | 1,311 | 4,500 |
| 2024/07/11 | 1,307 | 1,315 | 1,281 | 1,315 | 7,800 |
| 2024/07/10 | 1,353 | 1,353 | 1,266 | 1,308 | 32,900 |
| 2024/07/09 | 1,414 | 1,414 | 1,325 | 1,353 | 29,900 |
| 2024/07/08 | 1,428 | 1,429 | 1,410 | 1,413 | 5,400 |
| 2024/07/05 | 1,423 | 1,441 | 1,400 | 1,426 | 7,000 |
| 2024/07/04 | 1,447 | 1,450 | 1,414 | 1,420 | 14,400 |
| 2024/07/03 | 1,482 | 1,482 | 1,451 | 1,453 | 3,700 |
| 2024/07/02 | 1,450 | 1,468 | 1,438 | 1,465 | 7,300 |
| 2024/07/01 | 1,497 | 1,499 | 1,438 | 1,442 | 24,400 |
| 2024/06/28 | 1,520 | 1,520 | 1,489 | 1,499 | 7,000 |
| 2024/06/27 | 1,488 | 1,540 | 1,480 | 1,500 | 20,900 |
| 2024/06/26 | 1,567 | 1,567 | 1,460 | 1,480 | 35,300 |
| 2024/06/25 | 1,433 | 1,547 | 1,411 | 1,528 | 59,900 |
| 2024/06/24 | 1,480 | 1,510 | 1,401 | 1,403 | 114,800 |
| 2024/06/21 | 1,420 | 1,475 | 1,396 | 1,475 | 32,300 |
| 2024/06/20 | 1,350 | 1,412 | 1,348 | 1,410 | 28,300 |
| 2024/06/19 | 1,338 | 1,343 | 1,323 | 1,342 | 8,000 |
| 2024/06/18 | 1,296 | 1,364 | 1,283 | 1,344 | 36,100 |
| 2024/06/17 | 1,317 | 1,327 | 1,257 | 1,266 | 71,200 |
| 2024/06/14 | 1,288 | 1,368 | 1,288 | 1,317 | 16,300 |
| 2024/06/13 | 1,325 | 1,325 | 1,287 | 1,300 | 8,800 |
| 2024/06/12 | 1,340 | 1,345 | 1,292 | 1,311 | 12,200 |
| 2024/06/11 | 1,344 | 1,367 | 1,317 | 1,345 | 9,100 |
| 2024/06/10 | 1,343 | 1,352 | 1,300 | 1,344 | 6,700 |
| 2024/06/07 | 1,320 | 1,357 | 1,318 | 1,333 | 9,900 |
| 2024/06/06 | 1,435 | 1,435 | 1,340 | 1,340 | 11,200 |
| 2024/06/05 | 1,448 | 1,448 | 1,366 | 1,412 | 14,300 |
| 2024/06/04 | 1,370 | 1,446 | 1,370 | 1,422 | 27,800 |
| 2024/06/03 | 1,348 | 1,380 | 1,324 | 1,380 | 12,100 |
| 2024/05/31 | 1,320 | 1,348 | 1,293 | 1,340 | 7,900 |
| 2024/05/30 | 1,277 | 1,336 | 1,250 | 1,329 | 12,100 |
| 2024/05/29 | 1,344 | 1,344 | 1,280 | 1,307 | 6,400 |
| 2024/05/28 | 1,313 | 1,339 | 1,312 | 1,330 | 4,900 |
| 2024/05/27 | 1,303 | 1,315 | 1,271 | 1,314 | 5,500 |
| 2024/05/24 | 1,275 | 1,303 | 1,260 | 1,303 | 7,600 |
| 2024/05/23 | 1,355 | 1,355 | 1,299 | 1,299 | 8,300 |
| 2024/05/22 | 1,377 | 1,395 | 1,330 | 1,355 | 17,100 |
| 2024/05/21 | 1,348 | 1,392 | 1,348 | 1,377 | 9,200 |
| 2024/05/20 | 1,338 | 1,362 | 1,327 | 1,348 | 8,600 |
| 2024/05/17 | 1,291 | 1,340 | 1,291 | 1,339 | 12,000 |
| 2024/05/16 | 1,275 | 1,316 | 1,275 | 1,291 | 9,700 |
| 2024/05/15 | 1,330 | 1,330 | 1,260 | 1,289 | 11,500 |
| 2024/05/14 | 1,282 | 1,345 | 1,282 | 1,330 | 11,700 |
| 2024/05/13 | 1,239 | 1,318 | 1,235 | 1,299 | 20,000 |
| 2024/05/10 | 1,274 | 1,280 | 1,229 | 1,236 | 27,300 |
| 2024/05/09 | 1,262 | 1,300 | 1,240 | 1,287 | 19,500 |
| 2024/05/08 | 1,298 | 1,308 | 1,261 | 1,262 | 19,800 |
| 2024/05/07 | 1,307 | 1,327 | 1,287 | 1,313 | 16,800 |
| 2024/05/02 | 1,360 | 1,360 | 1,304 | 1,307 | 23,500 |
| 2024/05/01 | 1,362 | 1,363 | 1,355 | 1,361 | 4,700 |
| 2024/04/30 | 1,404 | 1,404 | 1,355 | 1,356 | 11,200 |
| 2024/04/26 | 1,396 | 1,416 | 1,371 | 1,405 | 15,700 |
| 2024/04/25 | 1,434 | 1,440 | 1,402 | 1,426 | 12,400 |
| 2024/04/24 | 1,410 | 1,471 | 1,410 | 1,451 | 32,100 |
| 2024/04/23 | 1,350 | 1,472 | 1,346 | 1,399 | 60,900 |
| 2024/04/22 | 1,365 | 1,385 | 1,332 | 1,339 | 28,200 |
| 2024/04/19 | 1,406 | 1,430 | 1,350 | 1,360 | 61,700 |
| 2024/04/18 | 1,416 | 1,437 | 1,410 | 1,425 | 29,800 |
| 2024/04/17 | 1,430 | 1,473 | 1,395 | 1,427 | 52,300 |
| 2024/04/16 | 1,441 | 1,441 | 1,395 | 1,414 | 64,900 |
| 2024/04/15 | 1,450 | 1,489 | 1,410 | 1,460 | 112,000 |
| 2024/04/12 | 1,640 | 1,661 | 1,462 | 1,462 | 293,400 |
| 2024/04/11 | 1,722 | 1,758 | 1,627 | 1,700 | 378,000 |
| 2024/04/10 | 1,820 | 1,998 | 1,752 | 1,790 | 2,594,900 |
| 2024/04/09 | 1,900 | 2,153 | 1,770 | 1,809 | 5,763,600 |
| 2024/04/08 | 2,000 | 2,000 | 1,658 | 1,753 | 2,091,600 |