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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,316 | 1,333 | 1,295 | 1,311 | 13,300 |
| 2026/02/12 | 1,342 | 1,343 | 1,317 | 1,339 | 15,400 |
| 2026/02/10 | 1,312 | 1,350 | 1,308 | 1,346 | 14,700 |
| 2026/02/09 | 1,334 | 1,334 | 1,281 | 1,312 | 39,400 |
| 2026/02/06 | 1,355 | 1,355 | 1,315 | 1,334 | 28,500 |
| 2026/02/05 | 1,358 | 1,379 | 1,341 | 1,356 | 13,800 |
| 2026/02/04 | 1,363 | 1,363 | 1,322 | 1,355 | 24,900 |
| 2026/02/03 | 1,415 | 1,415 | 1,368 | 1,374 | 22,200 |
| 2026/02/02 | 1,400 | 1,403 | 1,374 | 1,389 | 21,200 |
| 2026/01/30 | 1,411 | 1,412 | 1,386 | 1,401 | 18,200 |
| 2026/01/29 | 1,403 | 1,470 | 1,367 | 1,384 | 50,900 |
| 2026/01/28 | 1,516 | 1,532 | 1,415 | 1,417 | 74,800 |
| 2026/01/27 | 1,578 | 1,595 | 1,510 | 1,532 | 58,200 |
| 2026/01/26 | 1,568 | 1,758 | 1,568 | 1,575 | 238,500 |
| 2026/01/23 | 1,570 | 1,600 | 1,521 | 1,570 | 110,200 |
| 2026/01/22 | 1,634 | 1,931 | 1,604 | 1,610 | 1,059,200 |
| 2026/01/21 | 1,538 | 1,761 | 1,538 | 1,594 | 311,800 |
| 2026/01/20 | 1,653 | 1,655 | 1,504 | 1,538 | 103,500 |
| 2026/01/19 | 1,651 | 1,672 | 1,631 | 1,637 | 51,800 |
| 2026/01/16 | 1,703 | 1,749 | 1,675 | 1,691 | 53,300 |
| 2026/01/15 | 1,640 | 1,734 | 1,612 | 1,720 | 89,500 |
| 2026/01/14 | 1,750 | 1,780 | 1,650 | 1,670 | 120,900 |
| 2026/01/13 | 1,780 | 1,780 | 1,600 | 1,748 | 456,500 |
| 2026/01/09 | 1,475 | 1,493 | 1,475 | 1,480 | 9,100 |
| 2026/01/08 | 1,484 | 1,484 | 1,465 | 1,474 | 11,100 |
| 2026/01/07 | 1,442 | 1,477 | 1,417 | 1,463 | 20,600 |
| 2026/01/06 | 1,425 | 1,432 | 1,416 | 1,428 | 7,000 |
| 2026/01/05 | 1,450 | 1,450 | 1,428 | 1,435 | 7,200 |
| 2025/12/30 | 1,420 | 1,450 | 1,418 | 1,450 | 12,900 |
| 2025/12/29 | 1,390 | 1,420 | 1,367 | 1,420 | 19,600 |
| 2025/12/26 | 1,429 | 1,432 | 1,333 | 1,364 | 36,800 |
| 2025/12/25 | 1,313 | 1,327 | 1,304 | 1,309 | 17,600 |
| 2025/12/24 | 1,317 | 1,335 | 1,313 | 1,315 | 5,500 |
| 2025/12/23 | 1,333 | 1,338 | 1,316 | 1,319 | 15,600 |
| 2025/12/22 | 1,361 | 1,361 | 1,334 | 1,335 | 6,700 |
| 2025/12/19 | 1,336 | 1,363 | 1,335 | 1,335 | 7,000 |
| 2025/12/18 | 1,363 | 1,383 | 1,329 | 1,335 | 18,300 |
| 2025/12/17 | 1,581 | 1,581 | 1,333 | 1,333 | 108,500 |
| 2025/12/16 | 1,399 | 1,549 | 1,385 | 1,549 | 101,000 |
| 2025/12/15 | 1,378 | 1,404 | 1,370 | 1,398 | 26,500 |
| 2025/12/12 | 1,360 | 1,447 | 1,301 | 1,353 | 53,900 |
| 2025/12/11 | 1,351 | 1,359 | 1,340 | 1,340 | 8,000 |
| 2025/12/10 | 1,324 | 1,375 | 1,324 | 1,350 | 17,400 |
| 2025/12/09 | 1,331 | 1,348 | 1,324 | 1,324 | 8,900 |
| 2025/12/08 | 1,291 | 1,327 | 1,290 | 1,311 | 14,200 |
| 2025/12/05 | 1,270 | 1,280 | 1,255 | 1,270 | 7,800 |
| 2025/12/04 | 1,244 | 1,272 | 1,244 | 1,270 | 11,500 |
| 2025/12/03 | 1,255 | 1,261 | 1,242 | 1,244 | 4,100 |
| 2025/12/02 | 1,290 | 1,290 | 1,251 | 1,252 | 12,400 |
| 2025/12/01 | 1,348 | 1,348 | 1,259 | 1,286 | 22,000 |
| 2025/11/28 | 1,277 | 1,370 | 1,277 | 1,319 | 43,100 |
| 2025/11/27 | 1,265 | 1,283 | 1,264 | 1,277 | 5,000 |
| 2025/11/26 | 1,280 | 1,280 | 1,257 | 1,275 | 6,200 |
| 2025/11/25 | 1,288 | 1,288 | 1,250 | 1,250 | 8,900 |
| 2025/11/21 | 1,244 | 1,251 | 1,233 | 1,250 | 13,600 |
| 2025/11/20 | 1,248 | 1,261 | 1,230 | 1,248 | 13,100 |
| 2025/11/19 | 1,260 | 1,264 | 1,233 | 1,248 | 11,700 |
| 2025/11/18 | 1,275 | 1,277 | 1,260 | 1,260 | 5,400 |
| 2025/11/17 | 1,286 | 1,296 | 1,275 | 1,275 | 6,300 |
| 2025/11/14 | 1,280 | 1,298 | 1,276 | 1,286 | 11,400 |
| 2025/11/13 | 1,296 | 1,296 | 1,270 | 1,285 | 6,500 |
| 2025/11/12 | 1,266 | 1,290 | 1,266 | 1,289 | 4,400 |
| 2025/11/11 | 1,278 | 1,278 | 1,257 | 1,266 | 8,400 |
| 2025/11/10 | 1,279 | 1,296 | 1,261 | 1,274 | 13,700 |
| 2025/11/07 | 1,261 | 1,277 | 1,245 | 1,258 | 10,300 |
| 2025/11/06 | 1,264 | 1,283 | 1,251 | 1,261 | 8,200 |
| 2025/11/05 | 1,240 | 1,261 | 1,214 | 1,260 | 18,900 |
| 2025/11/04 | 1,293 | 1,293 | 1,228 | 1,250 | 27,100 |
| 2025/10/31 | 1,277 | 1,294 | 1,261 | 1,293 | 20,600 |
| 2025/10/30 | 1,258 | 1,309 | 1,254 | 1,270 | 31,100 |
| 2025/10/29 | 1,276 | 1,276 | 1,232 | 1,243 | 18,100 |
| 2025/10/28 | 1,280 | 1,288 | 1,237 | 1,246 | 22,500 |
| 2025/10/27 | 1,275 | 1,299 | 1,254 | 1,280 | 34,300 |
| 2025/10/24 | 1,254 | 1,267 | 1,235 | 1,250 | 41,800 |
| 2025/10/23 | 1,310 | 1,345 | 1,264 | 1,267 | 90,300 |
| 2025/10/22 | 1,403 | 1,433 | 1,306 | 1,310 | 196,800 |
| 2025/10/21 | 1,579 | 1,670 | 1,500 | 1,527 | 357,700 |
| 2025/10/20 | 1,313 | 1,478 | 1,305 | 1,430 | 118,000 |
| 2025/10/17 | 1,518 | 1,578 | 1,368 | 1,400 | 174,200 |
| 2025/10/16 | 1,463 | 1,624 | 1,428 | 1,520 | 458,500 |
| 2025/10/15 | 1,330 | 1,458 | 1,285 | 1,394 | 870,800 |
| 2025/10/14 | 1,165 | 1,210 | 1,125 | 1,161 | 33,100 |
| 2025/10/10 | 1,206 | 1,207 | 1,161 | 1,166 | 37,300 |
| 2025/10/09 | 1,214 | 1,220 | 1,208 | 1,208 | 5,700 |
| 2025/10/08 | 1,209 | 1,220 | 1,205 | 1,214 | 7,200 |
| 2025/10/07 | 1,212 | 1,214 | 1,200 | 1,208 | 8,100 |
| 2025/10/06 | 1,210 | 1,230 | 1,207 | 1,210 | 14,400 |
| 2025/10/03 | 1,210 | 1,217 | 1,187 | 1,198 | 8,600 |
| 2025/10/02 | 1,208 | 1,213 | 1,185 | 1,206 | 12,500 |
| 2025/10/01 | 1,219 | 1,219 | 1,204 | 1,205 | 14,100 |
| 2025/09/30 | 1,222 | 1,224 | 1,205 | 1,223 | 7,900 |
| 2025/09/29 | 1,216 | 1,225 | 1,201 | 1,222 | 12,800 |
| 2025/09/26 | 1,214 | 1,238 | 1,214 | 1,215 | 11,200 |
| 2025/09/25 | 1,212 | 1,226 | 1,210 | 1,213 | 10,500 |
| 2025/09/24 | 1,220 | 1,254 | 1,205 | 1,212 | 29,100 |
| 2025/09/22 | 1,209 | 1,222 | 1,209 | 1,213 | 10,000 |
| 2025/09/19 | 1,217 | 1,333 | 1,200 | 1,208 | 122,200 |
| 2025/09/18 | 1,217 | 1,225 | 1,197 | 1,212 | 17,800 |
| 2025/09/17 | 1,239 | 1,239 | 1,217 | 1,220 | 21,000 |
| 2025/09/16 | 1,253 | 1,253 | 1,219 | 1,235 | 49,700 |
| 2025/09/12 | 1,218 | 1,232 | 1,204 | 1,206 | 17,300 |
| 2025/09/11 | 1,219 | 1,232 | 1,202 | 1,218 | 14,100 |
| 2025/09/10 | 1,243 | 1,290 | 1,202 | 1,219 | 57,800 |
| 2025/09/09 | 1,217 | 1,382 | 1,208 | 1,218 | 131,100 |
| 2025/09/08 | 1,182 | 1,245 | 1,182 | 1,216 | 29,200 |
| 2025/09/05 | 1,160 | 1,205 | 1,160 | 1,187 | 21,900 |
| 2025/09/04 | 1,173 | 1,187 | 1,157 | 1,160 | 37,500 |
| 2025/09/03 | 1,371 | 1,380 | 1,172 | 1,189 | 144,700 |
| 2025/09/02 | 1,676 | 1,995 | 1,380 | 1,385 | 1,033,000 |
| 2025/09/01 | 1,504 | 1,780 | 1,475 | 1,780 | 129,300 |
| 2025/08/29 | 1,474 | 1,638 | 1,453 | 1,512 | 205,200 |
| 2025/08/28 | 1,720 | 1,880 | 1,488 | 1,514 | 253,100 |
| 2025/08/27 | 1,907 | 2,005 | 1,637 | 1,720 | 440,500 |
| 2025/08/26 | 1,670 | 2,063 | 1,645 | 1,987 | 358,000 |
| 2025/08/25 | 1,449 | 1,749 | 1,339 | 1,749 | 188,200 |
| 2025/08/22 | 1,378 | 1,460 | 1,360 | 1,449 | 54,800 |
| 2025/08/21 | 1,372 | 1,510 | 1,328 | 1,328 | 139,200 |
| 2025/08/20 | 1,484 | 1,548 | 1,380 | 1,380 | 124,100 |
| 2025/08/19 | 1,360 | 1,573 | 1,321 | 1,470 | 527,700 |
| 2025/08/18 | 1,017 | 1,315 | 1,017 | 1,315 | 274,600 |
| 2025/08/15 | 1,019 | 1,022 | 1,015 | 1,015 | 5,500 |
| 2025/08/14 | 1,010 | 1,012 | 1,009 | 1,011 | 2,000 |
| 2025/08/13 | 1,005 | 1,011 | 1,005 | 1,009 | 5,500 |
| 2025/08/12 | 1,009 | 1,011 | 1,006 | 1,006 | 2,600 |
| 2025/08/08 | 1,008 | 1,013 | 1,008 | 1,009 | 2,500 |
| 2025/08/07 | 1,009 | 1,010 | 1,006 | 1,009 | 2,000 |
| 2025/08/06 | 1,006 | 1,014 | 1,003 | 1,008 | 4,500 |
| 2025/08/05 | 1,013 | 1,015 | 1,007 | 1,007 | 2,800 |
| 2025/08/04 | 1,007 | 1,022 | 1,001 | 1,013 | 4,000 |
| 2025/08/01 | 1,006 | 1,014 | 1,006 | 1,008 | 3,600 |
| 2025/07/31 | 1,015 | 1,015 | 1,007 | 1,007 | 2,200 |
| 2025/07/30 | 1,015 | 1,015 | 1,010 | 1,010 | 1,900 |
| 2025/07/29 | 1,013 | 1,014 | 1,013 | 1,013 | 1,800 |
| 2025/07/28 | 1,005 | 1,019 | 1,005 | 1,013 | 6,900 |
| 2025/07/25 | 1,001 | 1,007 | 1,000 | 1,000 | 5,900 |
| 2025/07/24 | 1,008 | 1,015 | 1,002 | 1,002 | 3,300 |
| 2025/07/23 | 1,004 | 1,023 | 1,000 | 1,006 | 4,800 |
| 2025/07/22 | 1,007 | 1,007 | 996 | 1,000 | 6,500 |
| 2025/07/18 | 1,013 | 1,018 | 996 | 996 | 11,400 |
| 2025/07/17 | 1,015 | 1,018 | 1,011 | 1,011 | 4,000 |
| 2025/07/16 | 1,026 | 1,026 | 1,010 | 1,010 | 4,800 |
| 2025/07/15 | 1,032 | 1,032 | 1,014 | 1,028 | 7,200 |
| 2025/07/14 | 1,050 | 1,054 | 1,020 | 1,025 | 5,600 |
| 2025/07/11 | 1,034 | 1,049 | 1,034 | 1,049 | 1,600 |
| 2025/07/10 | 1,051 | 1,056 | 1,033 | 1,034 | 5,800 |
| 2025/07/09 | 1,050 | 1,080 | 1,050 | 1,067 | 10,400 |
| 2025/07/08 | 1,060 | 1,060 | 1,038 | 1,054 | 5,900 |
| 2025/07/07 | 1,034 | 1,070 | 1,030 | 1,056 | 11,000 |
| 2025/07/04 | 1,080 | 1,080 | 1,012 | 1,020 | 10,200 |
| 2025/07/03 | 1,030 | 1,080 | 1,030 | 1,080 | 15,400 |
| 2025/07/02 | 1,010 | 1,020 | 1,010 | 1,020 | 2,700 |
| 2025/07/01 | 1,020 | 1,020 | 1,010 | 1,010 | 2,900 |
| 2025/06/30 | 1,021 | 1,031 | 1,015 | 1,020 | 7,100 |
| 2025/06/27 | 1,015 | 1,025 | 1,015 | 1,015 | 4,000 |
| 2025/06/26 | 1,039 | 1,040 | 1,012 | 1,012 | 10,400 |
| 2025/06/25 | 1,058 | 1,068 | 1,039 | 1,039 | 6,300 |
| 2025/06/24 | 1,061 | 1,064 | 1,051 | 1,057 | 3,600 |
| 2025/06/23 | 1,080 | 1,080 | 1,054 | 1,054 | 7,300 |
| 2025/06/20 | 1,107 | 1,107 | 1,072 | 1,080 | 7,300 |
| 2025/06/19 | 1,089 | 1,097 | 1,074 | 1,097 | 5,200 |
| 2025/06/18 | 1,070 | 1,090 | 1,070 | 1,089 | 12,300 |
| 2025/06/17 | 1,103 | 1,105 | 1,070 | 1,070 | 13,100 |
| 2025/06/16 | 1,117 | 1,129 | 1,074 | 1,097 | 44,700 |
| 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 |