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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,653 | 1,663 | 1,646 | 1,655 | 99,100 |
| 2025/07/31 | 1,644 | 1,655 | 1,641 | 1,653 | 35,700 |
| 2025/07/30 | 1,648 | 1,653 | 1,633 | 1,637 | 31,500 |
| 2025/07/29 | 1,650 | 1,653 | 1,633 | 1,648 | 45,300 |
| 2025/07/28 | 1,630 | 1,652 | 1,630 | 1,650 | 76,900 |
| 2025/07/25 | 1,630 | 1,635 | 1,624 | 1,630 | 45,600 |
| 2025/07/24 | 1,624 | 1,626 | 1,611 | 1,625 | 68,700 |
| 2025/07/23 | 1,605 | 1,619 | 1,605 | 1,610 | 44,500 |
| 2025/07/22 | 1,593 | 1,602 | 1,587 | 1,602 | 44,800 |
| 2025/07/18 | 1,611 | 1,612 | 1,590 | 1,593 | 43,900 |
| 2025/07/17 | 1,614 | 1,615 | 1,607 | 1,611 | 25,600 |
| 2025/07/16 | 1,621 | 1,626 | 1,608 | 1,608 | 20,300 |
| 2025/07/15 | 1,626 | 1,628 | 1,618 | 1,618 | 17,100 |
| 2025/07/14 | 1,625 | 1,634 | 1,621 | 1,626 | 30,100 |
| 2025/07/11 | 1,630 | 1,637 | 1,618 | 1,618 | 33,700 |
| 2025/07/10 | 1,632 | 1,634 | 1,614 | 1,615 | 29,700 |
| 2025/07/09 | 1,623 | 1,630 | 1,618 | 1,629 | 30,400 |
| 2025/07/08 | 1,608 | 1,627 | 1,606 | 1,623 | 29,500 |
| 2025/07/07 | 1,607 | 1,610 | 1,599 | 1,608 | 26,600 |
| 2025/07/04 | 1,610 | 1,610 | 1,597 | 1,599 | 43,600 |
| 2025/07/03 | 1,615 | 1,615 | 1,596 | 1,599 | 36,200 |
| 2025/07/02 | 1,622 | 1,629 | 1,609 | 1,615 | 33,900 |
| 2025/07/01 | 1,642 | 1,643 | 1,621 | 1,622 | 33,200 |
| 2025/06/30 | 1,622 | 1,647 | 1,611 | 1,642 | 74,900 |
| 2025/06/27 | 1,615 | 1,629 | 1,602 | 1,605 | 46,700 |
| 2025/06/26 | 1,619 | 1,628 | 1,606 | 1,613 | 33,500 |
| 2025/06/25 | 1,616 | 1,624 | 1,609 | 1,621 | 33,100 |
| 2025/06/24 | 1,634 | 1,638 | 1,617 | 1,624 | 38,700 |
| 2025/06/23 | 1,603 | 1,625 | 1,580 | 1,624 | 44,100 |
| 2025/06/20 | 1,616 | 1,619 | 1,601 | 1,613 | 44,400 |
| 2025/06/19 | 1,622 | 1,632 | 1,618 | 1,618 | 26,100 |
| 2025/06/18 | 1,618 | 1,635 | 1,618 | 1,634 | 19,900 |
| 2025/06/17 | 1,600 | 1,633 | 1,600 | 1,628 | 38,000 |
| 2025/06/16 | 1,614 | 1,615 | 1,593 | 1,615 | 21,600 |
| 2025/06/13 | 1,618 | 1,619 | 1,589 | 1,589 | 39,300 |
| 2025/06/12 | 1,629 | 1,634 | 1,611 | 1,619 | 27,600 |
| 2025/06/11 | 1,616 | 1,643 | 1,616 | 1,638 | 38,300 |
| 2025/06/10 | 1,632 | 1,639 | 1,616 | 1,618 | 36,200 |
| 2025/06/09 | 1,621 | 1,630 | 1,615 | 1,629 | 26,000 |
| 2025/06/06 | 1,620 | 1,632 | 1,615 | 1,624 | 64,300 |
| 2025/06/05 | 1,599 | 1,649 | 1,594 | 1,623 | 128,500 |
| 2025/06/04 | 1,600 | 1,611 | 1,592 | 1,592 | 40,700 |
| 2025/06/03 | 1,602 | 1,604 | 1,592 | 1,592 | 33,200 |
| 2025/06/02 | 1,593 | 1,601 | 1,592 | 1,600 | 39,000 |
| 2025/05/30 | 1,581 | 1,596 | 1,577 | 1,593 | 36,100 |
| 2025/05/29 | 1,596 | 1,596 | 1,580 | 1,584 | 35,200 |
| 2025/05/28 | 1,590 | 1,607 | 1,590 | 1,592 | 51,100 |
| 2025/05/27 | 1,582 | 1,590 | 1,577 | 1,583 | 31,700 |
| 2025/05/26 | 1,561 | 1,580 | 1,561 | 1,569 | 26,100 |
| 2025/05/23 | 1,567 | 1,572 | 1,559 | 1,561 | 27,300 |
| 2025/05/22 | 1,562 | 1,583 | 1,560 | 1,578 | 22,000 |
| 2025/05/21 | 1,585 | 1,592 | 1,570 | 1,571 | 36,600 |
| 2025/05/20 | 1,601 | 1,611 | 1,587 | 1,587 | 50,100 |
| 2025/05/19 | 1,620 | 1,635 | 1,598 | 1,605 | 108,200 |
| 2025/05/16 | 1,568 | 1,590 | 1,554 | 1,588 | 87,900 |
| 2025/05/15 | 1,560 | 1,574 | 1,544 | 1,568 | 72,000 |
| 2025/05/14 | 1,538 | 1,567 | 1,528 | 1,564 | 61,300 |
| 2025/05/13 | 1,572 | 1,573 | 1,537 | 1,541 | 68,300 |
| 2025/05/12 | 1,560 | 1,573 | 1,543 | 1,569 | 62,900 |
| 2025/05/09 | 1,532 | 1,585 | 1,515 | 1,535 | 136,600 |
| 2025/05/08 | 1,530 | 1,532 | 1,512 | 1,523 | 48,100 |
| 2025/05/07 | 1,550 | 1,580 | 1,501 | 1,523 | 187,400 |
| 2025/05/02 | 1,570 | 1,611 | 1,538 | 1,581 | 168,800 |
| 2025/05/01 | 1,530 | 1,540 | 1,523 | 1,530 | 53,200 |
| 2025/04/30 | 1,535 | 1,546 | 1,526 | 1,546 | 24,500 |
| 2025/04/28 | 1,522 | 1,546 | 1,522 | 1,539 | 55,100 |
| 2025/04/25 | 1,530 | 1,530 | 1,511 | 1,528 | 29,100 |
| 2025/04/24 | 1,525 | 1,525 | 1,508 | 1,511 | 27,800 |
| 2025/04/23 | 1,530 | 1,530 | 1,518 | 1,522 | 21,700 |
| 2025/04/22 | 1,508 | 1,528 | 1,499 | 1,516 | 28,900 |
| 2025/04/21 | 1,510 | 1,527 | 1,504 | 1,518 | 25,400 |
| 2025/04/18 | 1,488 | 1,510 | 1,488 | 1,510 | 53,000 |
| 2025/04/17 | 1,470 | 1,488 | 1,470 | 1,488 | 29,200 |
| 2025/04/16 | 1,471 | 1,481 | 1,460 | 1,468 | 22,600 |
| 2025/04/15 | 1,469 | 1,485 | 1,467 | 1,471 | 48,400 |
| 2025/04/14 | 1,470 | 1,474 | 1,458 | 1,469 | 41,000 |
| 2025/04/11 | 1,417 | 1,460 | 1,397 | 1,458 | 82,600 |
| 2025/04/10 | 1,450 | 1,452 | 1,405 | 1,411 | 78,000 |
| 2025/04/09 | 1,372 | 1,373 | 1,326 | 1,351 | 114,700 |
| 2025/04/08 | 1,333 | 1,416 | 1,333 | 1,396 | 107,600 |
| 2025/04/07 | 1,300 | 1,331 | 1,266 | 1,303 | 174,400 |
| 2025/04/04 | 1,413 | 1,417 | 1,354 | 1,376 | 111,800 |
| 2025/04/03 | 1,425 | 1,448 | 1,419 | 1,443 | 110,100 |
| 2025/04/02 | 1,493 | 1,497 | 1,469 | 1,470 | 78,700 |
| 2025/04/01 | 1,486 | 1,504 | 1,472 | 1,494 | 127,500 |
| 2025/03/31 | 1,559 | 1,559 | 1,488 | 1,488 | 160,300 |
| 2025/03/28 | 1,522 | 1,586 | 1,521 | 1,566 | 261,200 |
| 2025/03/27 | 1,650 | 1,662 | 1,647 | 1,662 | 139,900 |
| 2025/03/26 | 1,639 | 1,661 | 1,638 | 1,658 | 148,100 |
| 2025/03/25 | 1,638 | 1,646 | 1,631 | 1,637 | 146,200 |
| 2025/03/24 | 1,647 | 1,648 | 1,632 | 1,639 | 142,500 |
| 2025/03/21 | 1,652 | 1,660 | 1,639 | 1,640 | 198,300 |
| 2025/03/19 | 1,633 | 1,652 | 1,633 | 1,644 | 87,800 |
| 2025/03/18 | 1,635 | 1,647 | 1,634 | 1,643 | 81,400 |
| 2025/03/17 | 1,631 | 1,637 | 1,625 | 1,631 | 64,900 |
| 2025/03/14 | 1,625 | 1,632 | 1,614 | 1,615 | 103,500 |
| 2025/03/13 | 1,632 | 1,636 | 1,627 | 1,627 | 44,100 |
| 2025/03/12 | 1,622 | 1,630 | 1,617 | 1,622 | 61,600 |
| 2025/03/11 | 1,625 | 1,628 | 1,598 | 1,622 | 90,200 |
| 2025/03/10 | 1,620 | 1,633 | 1,619 | 1,629 | 68,000 |
| 2025/03/07 | 1,648 | 1,648 | 1,620 | 1,620 | 144,000 |
| 2025/03/06 | 1,675 | 1,675 | 1,651 | 1,655 | 93,100 |
| 2025/03/05 | 1,666 | 1,677 | 1,656 | 1,666 | 66,200 |
| 2025/03/04 | 1,674 | 1,674 | 1,655 | 1,666 | 60,000 |
| 2025/03/03 | 1,675 | 1,679 | 1,659 | 1,665 | 74,700 |
| 2025/02/28 | 1,668 | 1,671 | 1,646 | 1,660 | 87,900 |
| 2025/02/27 | 1,666 | 1,668 | 1,654 | 1,666 | 54,300 |
| 2025/02/26 | 1,666 | 1,673 | 1,646 | 1,666 | 97,600 |
| 2025/02/25 | 1,669 | 1,675 | 1,661 | 1,665 | 40,800 |
| 2025/02/21 | 1,676 | 1,676 | 1,660 | 1,672 | 43,400 |
| 2025/02/20 | 1,684 | 1,684 | 1,664 | 1,674 | 48,600 |
| 2025/02/19 | 1,683 | 1,689 | 1,670 | 1,672 | 39,100 |
| 2025/02/18 | 1,695 | 1,706 | 1,682 | 1,687 | 63,800 |
| 2025/02/17 | 1,726 | 1,728 | 1,694 | 1,694 | 61,800 |
| 2025/02/14 | 1,722 | 1,738 | 1,714 | 1,730 | 66,000 |
| 2025/02/13 | 1,694 | 1,726 | 1,690 | 1,722 | 76,800 |
| 2025/02/12 | 1,712 | 1,712 | 1,676 | 1,690 | 77,600 |
| 2025/02/10 | 1,666 | 1,719 | 1,666 | 1,712 | 114,900 |
| 2025/02/07 | 1,670 | 1,675 | 1,664 | 1,666 | 57,500 |
| 2025/02/06 | 1,683 | 1,690 | 1,671 | 1,672 | 56,600 |
| 2025/02/05 | 1,662 | 1,688 | 1,662 | 1,687 | 75,500 |
| 2025/02/04 | 1,659 | 1,673 | 1,659 | 1,669 | 69,000 |
| 2025/02/03 | 1,660 | 1,667 | 1,600 | 1,651 | 111,300 |
| 2025/01/31 | 1,679 | 1,679 | 1,659 | 1,666 | 50,300 |
| 2025/01/30 | 1,650 | 1,668 | 1,648 | 1,665 | 75,000 |
| 2025/01/29 | 1,660 | 1,678 | 1,641 | 1,658 | 79,100 |
| 2025/01/28 | 1,600 | 1,660 | 1,600 | 1,638 | 132,300 |
| 2025/01/27 | 1,595 | 1,605 | 1,589 | 1,599 | 102,400 |
| 2025/01/24 | 1,562 | 1,600 | 1,562 | 1,590 | 87,700 |
| 2025/01/23 | 1,566 | 1,567 | 1,551 | 1,562 | 57,900 |
| 2025/01/22 | 1,556 | 1,567 | 1,547 | 1,566 | 60,100 |
| 2025/01/21 | 1,547 | 1,551 | 1,536 | 1,550 | 43,700 |
| 2025/01/20 | 1,525 | 1,536 | 1,525 | 1,531 | 34,000 |
| 2025/01/17 | 1,523 | 1,525 | 1,510 | 1,522 | 46,200 |
| 2025/01/16 | 1,554 | 1,554 | 1,523 | 1,525 | 63,100 |
| 2025/01/15 | 1,549 | 1,550 | 1,537 | 1,541 | 28,200 |
| 2025/01/14 | 1,565 | 1,565 | 1,522 | 1,533 | 99,500 |
| 2025/01/10 | 1,563 | 1,570 | 1,553 | 1,557 | 42,100 |
| 2025/01/09 | 1,567 | 1,569 | 1,547 | 1,558 | 63,100 |
| 2025/01/08 | 1,571 | 1,571 | 1,550 | 1,552 | 83,000 |
| 2025/01/07 | 1,593 | 1,594 | 1,561 | 1,569 | 50,100 |
| 2025/01/06 | 1,600 | 1,600 | 1,567 | 1,575 | 98,400 |
| 2024/12/30 | 1,578 | 1,597 | 1,573 | 1,579 | 63,700 |
| 2024/12/27 | 1,548 | 1,562 | 1,548 | 1,562 | 96,400 |
| 2024/12/26 | 1,535 | 1,550 | 1,531 | 1,541 | 78,900 |
| 2024/12/25 | 1,528 | 1,543 | 1,521 | 1,534 | 47,000 |
| 2024/12/24 | 1,520 | 1,529 | 1,514 | 1,523 | 37,700 |
| 2024/12/23 | 1,511 | 1,524 | 1,510 | 1,524 | 49,400 |
| 2024/12/20 | 1,528 | 1,530 | 1,510 | 1,510 | 65,400 |
| 2024/12/19 | 1,525 | 1,534 | 1,520 | 1,532 | 46,500 |
| 2024/12/18 | 1,560 | 1,560 | 1,536 | 1,540 | 49,900 |
| 2024/12/17 | 1,559 | 1,562 | 1,536 | 1,554 | 57,600 |
| 2024/12/16 | 1,555 | 1,558 | 1,542 | 1,545 | 44,500 |
| 2024/12/13 | 1,534 | 1,565 | 1,534 | 1,555 | 58,600 |
| 2024/12/12 | 1,525 | 1,544 | 1,525 | 1,535 | 65,300 |
| 2024/12/11 | 1,511 | 1,528 | 1,510 | 1,523 | 57,600 |
| 2024/12/10 | 1,527 | 1,527 | 1,505 | 1,511 | 64,200 |
| 2024/12/09 | 1,520 | 1,530 | 1,507 | 1,528 | 67,500 |
| 2024/12/06 | 1,521 | 1,521 | 1,508 | 1,517 | 42,900 |
| 2024/12/05 | 1,521 | 1,533 | 1,516 | 1,526 | 42,500 |
| 2024/12/04 | 1,550 | 1,550 | 1,502 | 1,515 | 60,900 |
| 2024/12/03 | 1,505 | 1,552 | 1,505 | 1,540 | 124,800 |
| 2024/12/02 | 1,508 | 1,512 | 1,495 | 1,505 | 58,800 |
| 2024/11/29 | 1,500 | 1,500 | 1,491 | 1,498 | 41,100 |
| 2024/11/28 | 1,489 | 1,506 | 1,488 | 1,500 | 45,200 |
| 2024/11/27 | 1,505 | 1,505 | 1,482 | 1,499 | 65,800 |
| 2024/11/26 | 1,524 | 1,530 | 1,488 | 1,508 | 110,300 |
| 2024/11/25 | 1,564 | 1,568 | 1,518 | 1,525 | 82,900 |
| 2024/11/22 | 1,554 | 1,556 | 1,544 | 1,549 | 36,700 |
| 2024/11/21 | 1,553 | 1,560 | 1,543 | 1,555 | 38,300 |
| 2024/11/20 | 1,539 | 1,559 | 1,535 | 1,539 | 51,800 |
| 2024/11/19 | 1,529 | 1,544 | 1,529 | 1,539 | 26,100 |
| 2024/11/18 | 1,510 | 1,542 | 1,506 | 1,529 | 54,800 |
| 2024/11/15 | 1,530 | 1,535 | 1,517 | 1,520 | 89,200 |
| 2024/11/14 | 1,571 | 1,571 | 1,530 | 1,530 | 78,400 |
| 2024/11/13 | 1,562 | 1,587 | 1,562 | 1,572 | 70,100 |
| 2024/11/12 | 1,580 | 1,597 | 1,555 | 1,556 | 64,400 |
| 2024/11/11 | 1,594 | 1,596 | 1,577 | 1,589 | 21,300 |
| 2024/11/08 | 1,598 | 1,609 | 1,590 | 1,590 | 41,200 |
| 2024/11/07 | 1,582 | 1,598 | 1,569 | 1,595 | 61,400 |
| 2024/11/06 | 1,570 | 1,572 | 1,548 | 1,560 | 70,900 |
| 2024/11/05 | 1,583 | 1,590 | 1,552 | 1,570 | 71,100 |
| 2024/11/01 | 1,615 | 1,637 | 1,587 | 1,592 | 75,300 |
| 2024/10/31 | 1,618 | 1,618 | 1,589 | 1,597 | 68,400 |
| 2024/10/30 | 1,616 | 1,616 | 1,584 | 1,592 | 321,100 |
| 2024/10/29 | 1,605 | 1,616 | 1,592 | 1,610 | 28,000 |
| 2024/10/28 | 1,563 | 1,603 | 1,563 | 1,600 | 40,600 |
| 2024/10/25 | 1,570 | 1,572 | 1,556 | 1,561 | 44,100 |
| 2024/10/24 | 1,570 | 1,587 | 1,565 | 1,577 | 49,600 |
| 2024/10/23 | 1,589 | 1,600 | 1,575 | 1,575 | 48,000 |
| 2024/10/22 | 1,631 | 1,631 | 1,590 | 1,590 | 72,200 |
| 2024/10/21 | 1,635 | 1,650 | 1,622 | 1,625 | 57,900 |
| 2024/10/18 | 1,633 | 1,638 | 1,625 | 1,631 | 37,900 |
| 2024/10/17 | 1,639 | 1,646 | 1,614 | 1,616 | 53,000 |
| 2024/10/16 | 1,640 | 1,664 | 1,639 | 1,640 | 30,600 |
| 2024/10/15 | 1,651 | 1,661 | 1,647 | 1,647 | 45,700 |
| 2024/10/11 | 1,640 | 1,655 | 1,634 | 1,641 | 32,600 |
| 2024/10/10 | 1,659 | 1,660 | 1,635 | 1,643 | 31,100 |
| 2024/10/09 | 1,649 | 1,663 | 1,649 | 1,660 | 45,300 |
| 2024/10/08 | 1,650 | 1,650 | 1,626 | 1,642 | 62,100 |