日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/29 1,080 1,081 1,071 1,073 2,100
2026/06/26 1,095 1,100 1,080 1,080 3,500
2026/06/25 1,095 1,098 1,090 1,092 8,100
2026/06/24 1,094 1,094 1,094 1,094 100
2026/06/23 1,100 1,100 1,100 1,100 1,200
2026/06/22 1,113 1,113 1,100 1,100 3,300
2026/06/19 1,110 1,116 1,103 1,113 800
2026/06/18 1,111 1,136 1,110 1,136 1,800
2026/06/17 1,105 1,145 1,105 1,116 1,200
2026/06/16 1,138 1,138 1,105 1,135 1,900
2026/06/15 1,124 1,139 1,098 1,138 9,900
2026/06/12 1,109 1,154 1,109 1,154 2,600
2026/06/11 1,140 1,140 1,068 1,134 6,000
2026/06/10 1,132 1,146 1,125 1,125 3,100
2026/06/09 1,136 1,160 1,127 1,132 2,400
2026/06/08 1,115 1,139 1,115 1,130 1,500
2026/06/05 1,138 1,159 1,130 1,143 3,100
2026/06/04 1,137 1,151 1,131 1,136 2,900
2026/06/03 1,138 1,155 1,130 1,143 3,900
2026/06/02 1,140 1,154 1,140 1,142 3,200
2026/06/01 1,151 1,157 1,140 1,140 8,100
2026/05/29 1,140 1,181 1,140 1,181 3,800
2026/05/28 1,170 1,170 1,150 1,154 3,500
2026/05/27 1,161 1,161 1,140 1,140 1,700
2026/05/26 1,138 1,161 1,138 1,149 6,200
2026/05/25 1,206 1,206 1,160 1,160 1,600
2026/05/22 1,173 1,199 1,170 1,187 9,200
2026/05/21 1,153 1,175 1,150 1,169 2,800
2026/05/20 1,184 1,184 1,173 1,175 4,500
2026/05/19 1,218 1,218 1,180 1,186 5,200
2026/05/18 1,170 1,220 1,140 1,220 7,600
2026/05/15 1,196 1,197 1,170 1,172 4,400
2026/05/14 1,165 1,200 1,163 1,166 2,700
2026/05/13 1,188 1,219 1,188 1,195 3,000
2026/05/12 1,188 1,205 1,188 1,197 4,100
2026/05/11 1,184 1,225 1,184 1,192 3,500
2026/05/08 1,181 1,190 1,161 1,184 3,200
2026/05/07 1,160 1,178 1,157 1,167 13,300
2026/05/01 1,180 1,190 1,176 1,177 15,200
2026/04/30 1,194 1,217 1,188 1,190 12,800
2026/04/28 1,219 1,222 1,205 1,210 6,100
2026/04/27 1,215 1,222 1,215 1,220 3,400
2026/04/24 1,205 1,275 1,205 1,275 3,500
2026/04/23 1,272 1,272 1,205 1,212 4,600
2026/04/22 1,254 1,255 1,254 1,254 900
2026/04/21 1,264 1,264 1,255 1,255 2,500
2026/04/20 1,265 1,286 1,262 1,265 900
2026/04/17 1,290 1,295 1,267 1,295 3,900
2026/04/16 1,262 1,295 1,249 1,261 10,200
2026/04/15 1,262 1,272 1,262 1,272 1,800
2026/04/14 1,259 1,271 1,259 1,271 700
2026/04/13 1,250 1,285 1,250 1,254 2,100
2026/04/10 1,260 1,266 1,249 1,266 1,900
2026/04/09 1,277 1,280 1,261 1,261 2,300
2026/04/08 1,288 1,315 1,275 1,288 3,800
2026/04/07 1,264 1,295 1,264 1,288 3,800
2026/04/06 1,275 1,299 1,260 1,294 3,700
2026/04/03 1,253 1,291 1,253 1,278 4,000
2026/03/27 1,205 1,230 1,205 1,219 2,600
2026/03/26 1,223 1,238 1,211 1,211 6,500
2026/03/25 1,205 1,247 1,205 1,219 7,600
2026/03/24 1,202 1,255 1,202 1,203 3,700
2026/03/23 1,203 1,221 1,173 1,190 19,100
2026/03/19 1,260 1,269 1,231 1,233 11,000
2026/03/18 1,262 1,265 1,250 1,252 6,900
2026/03/17 1,260 1,268 1,240 1,242 13,500
2026/03/16 1,263 1,317 1,220 1,269 39,400
2026/03/13 1,333 1,377 1,325 1,342 29,400
2026/03/12 1,349 1,350 1,320 1,345 9,700
2026/03/11 1,345 1,352 1,340 1,340 7,400
2026/03/10 1,313 1,347 1,313 1,345 8,400
2026/03/09 1,281 1,313 1,262 1,313 14,900
2026/03/06 1,335 1,345 1,309 1,311 6,700
2026/03/05 1,308 1,345 1,293 1,331 7,200
2026/03/04 1,309 1,309 1,260 1,262 26,500
2026/03/03 1,357 1,357 1,296 1,320 14,600
2026/03/02 1,372 1,373 1,293 1,327 24,400
2026/02/27 1,326 1,369 1,326 1,352 16,000
2026/02/26 1,304 1,324 1,285 1,319 10,100
2026/02/25 1,241 1,325 1,241 1,305 25,400
2026/02/24 1,281 1,311 1,239 1,245 18,800
2026/02/20 1,306 1,312 1,281 1,281 9,500
2026/02/19 1,338 1,338 1,305 1,307 6,500
2026/02/18 1,341 1,341 1,310 1,325 20,800
2026/02/17 1,334 1,344 1,320 1,323 8,100
2026/02/16 1,339 1,339 1,305 1,325 17,600
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

このページの先頭へ