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 |
|---|---|---|---|---|---|
| 2026/07/31 | 1,191 | 1,193 | 1,173 | 1,186 | 43,400 |
| 2026/07/30 | 1,199 | 1,200 | 1,177 | 1,185 | 63,300 |
| 2026/07/29 | 1,185 | 1,199 | 1,180 | 1,199 | 96,500 |
| 2026/07/28 | 1,184 | 1,191 | 1,172 | 1,181 | 46,100 |
| 2026/07/27 | 1,165 | 1,185 | 1,159 | 1,184 | 51,700 |
| 2026/07/24 | 1,174 | 1,174 | 1,160 | 1,160 | 31,300 |
| 2026/07/23 | 1,167 | 1,175 | 1,161 | 1,174 | 33,300 |
| 2026/07/22 | 1,177 | 1,177 | 1,160 | 1,172 | 33,000 |
| 2026/07/21 | 1,175 | 1,189 | 1,175 | 1,177 | 25,900 |
| 2026/07/17 | 1,180 | 1,185 | 1,171 | 1,175 | 47,100 |
| 2026/07/16 | 1,180 | 1,190 | 1,176 | 1,182 | 34,000 |
| 2026/07/15 | 1,185 | 1,190 | 1,179 | 1,180 | 36,300 |
| 2026/07/14 | 1,190 | 1,194 | 1,183 | 1,185 | 33,600 |
| 2026/07/13 | 1,182 | 1,189 | 1,176 | 1,177 | 26,600 |
| 2026/07/10 | 1,184 | 1,185 | 1,165 | 1,182 | 48,600 |
| 2026/07/09 | 1,175 | 1,183 | 1,169 | 1,172 | 51,800 |
| 2026/07/08 | 1,185 | 1,190 | 1,171 | 1,181 | 34,500 |
| 2026/07/07 | 1,165 | 1,191 | 1,165 | 1,184 | 46,700 |
| 2026/07/06 | 1,162 | 1,180 | 1,160 | 1,165 | 53,600 |
| 2026/07/03 | 1,167 | 1,182 | 1,163 | 1,169 | 55,200 |
| 2026/07/02 | 1,150 | 1,168 | 1,144 | 1,167 | 36,100 |
| 2026/07/01 | 1,151 | 1,152 | 1,139 | 1,145 | 22,400 |
| 2026/06/30 | 1,151 | 1,161 | 1,142 | 1,151 | 24,800 |
| 2026/06/29 | 1,136 | 1,157 | 1,129 | 1,142 | 60,000 |
| 2026/06/26 | 1,146 | 1,146 | 1,120 | 1,129 | 27,600 |
| 2026/06/25 | 1,173 | 1,173 | 1,131 | 1,146 | 46,000 |
| 2026/06/24 | 1,120 | 1,143 | 1,119 | 1,139 | 46,000 |
| 2026/06/23 | 1,156 | 1,156 | 1,120 | 1,120 | 59,800 |
| 2026/06/22 | 1,162 | 1,173 | 1,145 | 1,155 | 76,700 |
| 2026/06/19 | 1,178 | 1,178 | 1,156 | 1,163 | 29,800 |
| 2026/06/18 | 1,177 | 1,181 | 1,161 | 1,168 | 18,400 |
| 2026/06/17 | 1,172 | 1,195 | 1,172 | 1,177 | 65,500 |
| 2026/06/16 | 1,164 | 1,178 | 1,157 | 1,178 | 38,400 |
| 2026/06/15 | 1,160 | 1,170 | 1,148 | 1,165 | 46,300 |
| 2026/06/12 | 1,169 | 1,177 | 1,147 | 1,150 | 48,300 |
| 2026/06/11 | 1,150 | 1,171 | 1,127 | 1,171 | 64,600 |
| 2026/06/10 | 1,150 | 1,189 | 1,126 | 1,157 | 84,500 |
| 2026/06/09 | 1,178 | 1,178 | 1,151 | 1,152 | 34,300 |
| 2026/06/08 | 1,143 | 1,175 | 1,122 | 1,166 | 94,700 |
| 2026/06/05 | 1,134 | 1,185 | 1,130 | 1,164 | 79,600 |
| 2026/06/04 | 1,147 | 1,147 | 1,124 | 1,124 | 62,400 |
| 2026/06/03 | 1,142 | 1,183 | 1,139 | 1,147 | 131,900 |
| 2026/06/02 | 1,146 | 1,161 | 1,130 | 1,152 | 59,600 |
| 2026/06/01 | 1,165 | 1,169 | 1,141 | 1,143 | 77,500 |
| 2026/05/29 | 1,160 | 1,182 | 1,160 | 1,168 | 98,300 |
| 2026/05/28 | 1,157 | 1,162 | 1,135 | 1,162 | 52,300 |
| 2026/05/27 | 1,123 | 1,160 | 1,119 | 1,157 | 70,300 |
| 2026/05/26 | 1,124 | 1,129 | 1,117 | 1,122 | 55,500 |
| 2026/05/25 | 1,164 | 1,165 | 1,118 | 1,124 | 104,600 |
| 2026/05/22 | 1,166 | 1,182 | 1,159 | 1,163 | 74,000 |
| 2026/05/21 | 1,195 | 1,200 | 1,167 | 1,167 | 78,200 |
| 2026/05/20 | 1,211 | 1,211 | 1,190 | 1,195 | 70,600 |
| 2026/05/19 | 1,222 | 1,239 | 1,212 | 1,212 | 77,700 |
| 2026/05/18 | 1,243 | 1,243 | 1,221 | 1,222 | 70,800 |
| 2026/05/15 | 1,242 | 1,255 | 1,221 | 1,223 | 82,100 |
| 2026/05/14 | 1,270 | 1,277 | 1,228 | 1,243 | 95,300 |
| 2026/05/13 | 1,290 | 1,300 | 1,248 | 1,277 | 134,800 |
| 2026/05/12 | 1,290 | 1,296 | 1,280 | 1,280 | 85,100 |
| 2026/05/11 | 1,329 | 1,333 | 1,292 | 1,292 | 122,300 |
| 2026/05/08 | 1,399 | 1,399 | 1,333 | 1,334 | 186,500 |
| 2026/05/07 | 1,395 | 1,403 | 1,350 | 1,402 | 326,000 |
| 2026/05/01 | 1,588 | 1,588 | 1,557 | 1,565 | 31,700 |
| 2026/04/30 | 1,582 | 1,603 | 1,531 | 1,589 | 102,400 |
| 2026/04/28 | 1,589 | 1,610 | 1,589 | 1,610 | 58,600 |
| 2026/04/27 | 1,604 | 1,609 | 1,589 | 1,593 | 41,500 |
| 2026/04/24 | 1,602 | 1,607 | 1,597 | 1,604 | 32,400 |
| 2026/04/23 | 1,588 | 1,606 | 1,567 | 1,606 | 73,000 |
| 2026/04/22 | 1,585 | 1,593 | 1,575 | 1,579 | 38,200 |
| 2026/04/21 | 1,594 | 1,602 | 1,584 | 1,593 | 39,900 |
| 2026/04/20 | 1,590 | 1,594 | 1,566 | 1,594 | 62,300 |
| 2026/04/17 | 1,597 | 1,603 | 1,567 | 1,590 | 63,400 |
| 2026/04/16 | 1,566 | 1,597 | 1,566 | 1,597 | 59,500 |
| 2026/04/15 | 1,560 | 1,588 | 1,560 | 1,581 | 83,000 |
| 2026/04/14 | 1,575 | 1,581 | 1,552 | 1,558 | 67,400 |
| 2026/04/13 | 1,550 | 1,576 | 1,550 | 1,564 | 81,600 |
| 2026/04/10 | 1,598 | 1,609 | 1,552 | 1,559 | 116,500 |
| 2026/04/09 | 1,607 | 1,612 | 1,589 | 1,589 | 72,000 |
| 2026/04/08 | 1,572 | 1,603 | 1,572 | 1,595 | 96,500 |
| 2026/04/07 | 1,535 | 1,569 | 1,533 | 1,553 | 93,100 |
| 2026/04/06 | 1,567 | 1,569 | 1,533 | 1,537 | 151,100 |
| 2026/04/03 | 1,568 | 1,580 | 1,557 | 1,567 | 111,200 |
| 2026/03/27 | 1,855 | 1,895 | 1,853 | 1,879 | 122,500 |
| 2026/03/26 | 1,900 | 1,905 | 1,872 | 1,880 | 109,800 |
| 2026/03/25 | 1,915 | 1,920 | 1,898 | 1,901 | 86,100 |
| 2026/03/24 | 1,891 | 1,918 | 1,890 | 1,917 | 94,700 |
| 2026/03/23 | 1,890 | 1,895 | 1,863 | 1,885 | 99,900 |
| 2026/03/19 | 1,915 | 1,920 | 1,903 | 1,915 | 60,000 |
| 2026/03/18 | 1,912 | 1,919 | 1,907 | 1,919 | 74,100 |
| 2026/03/17 | 1,907 | 1,913 | 1,897 | 1,904 | 43,800 |
| 2026/03/16 | 1,901 | 1,912 | 1,898 | 1,898 | 60,000 |
| 2026/03/13 | 1,899 | 1,909 | 1,885 | 1,909 | 57,900 |
| 2026/03/12 | 1,910 | 1,910 | 1,876 | 1,899 | 68,900 |
| 2026/03/11 | 1,903 | 1,917 | 1,893 | 1,910 | 72,400 |
| 2026/03/10 | 1,890 | 1,895 | 1,878 | 1,892 | 80,000 |
| 2026/03/09 | 1,835 | 1,874 | 1,832 | 1,868 | 83,000 |
| 2026/03/06 | 1,885 | 1,908 | 1,869 | 1,887 | 73,300 |
| 2026/03/05 | 1,873 | 1,900 | 1,868 | 1,888 | 91,500 |
| 2026/03/04 | 1,833 | 1,857 | 1,816 | 1,833 | 192,700 |
| 2026/03/03 | 1,891 | 1,910 | 1,859 | 1,859 | 121,600 |
| 2026/03/02 | 1,890 | 1,910 | 1,883 | 1,890 | 153,800 |
| 2026/02/27 | 1,865 | 1,906 | 1,865 | 1,906 | 133,500 |
| 2026/02/26 | 1,843 | 1,864 | 1,831 | 1,861 | 113,800 |
| 2026/02/25 | 1,840 | 1,844 | 1,826 | 1,830 | 114,400 |
| 2026/02/24 | 1,821 | 1,835 | 1,819 | 1,828 | 63,900 |
| 2026/02/20 | 1,821 | 1,826 | 1,815 | 1,820 | 50,600 |
| 2026/02/19 | 1,810 | 1,832 | 1,801 | 1,832 | 93,300 |
| 2026/02/18 | 1,805 | 1,821 | 1,805 | 1,809 | 73,800 |
| 2026/02/17 | 1,805 | 1,833 | 1,802 | 1,804 | 89,800 |
| 2026/02/16 | 1,799 | 1,804 | 1,784 | 1,794 | 127,900 |
| 2026/02/13 | 1,753 | 1,768 | 1,746 | 1,764 | 86,600 |
| 2026/02/12 | 1,758 | 1,765 | 1,746 | 1,754 | 73,600 |
| 2026/02/10 | 1,756 | 1,764 | 1,746 | 1,757 | 134,800 |
| 2026/02/09 | 1,735 | 1,746 | 1,720 | 1,731 | 149,500 |
| 2026/02/06 | 1,718 | 1,724 | 1,706 | 1,715 | 75,900 |
| 2026/02/05 | 1,720 | 1,728 | 1,712 | 1,719 | 62,700 |
| 2026/02/04 | 1,709 | 1,718 | 1,705 | 1,711 | 43,600 |
| 2026/02/03 | 1,706 | 1,711 | 1,701 | 1,701 | 29,300 |
| 2026/02/02 | 1,720 | 1,727 | 1,702 | 1,702 | 61,400 |
| 2026/01/30 | 1,712 | 1,722 | 1,710 | 1,718 | 41,400 |
| 2026/01/29 | 1,715 | 1,715 | 1,700 | 1,711 | 55,400 |
| 2026/01/28 | 1,718 | 1,725 | 1,708 | 1,715 | 51,200 |
| 2026/01/27 | 1,717 | 1,727 | 1,705 | 1,727 | 53,300 |
| 2026/01/26 | 1,736 | 1,736 | 1,713 | 1,716 | 83,500 |
| 2026/01/23 | 1,712 | 1,739 | 1,712 | 1,736 | 129,400 |
| 2026/01/22 | 1,685 | 1,705 | 1,685 | 1,703 | 68,200 |
| 2026/01/21 | 1,690 | 1,690 | 1,671 | 1,684 | 88,700 |
| 2026/01/20 | 1,703 | 1,708 | 1,695 | 1,695 | 82,900 |
| 2026/01/19 | 1,710 | 1,714 | 1,698 | 1,703 | 103,800 |
| 2026/01/16 | 1,698 | 1,712 | 1,693 | 1,708 | 101,600 |
| 2026/01/15 | 1,685 | 1,706 | 1,683 | 1,697 | 134,000 |
| 2026/01/14 | 1,664 | 1,684 | 1,664 | 1,678 | 111,500 |
| 2026/01/13 | 1,663 | 1,665 | 1,642 | 1,650 | 129,500 |
| 2026/01/09 | 1,630 | 1,646 | 1,630 | 1,644 | 96,900 |
| 2026/01/08 | 1,626 | 1,640 | 1,616 | 1,631 | 136,800 |
| 2026/01/07 | 1,629 | 1,633 | 1,618 | 1,626 | 152,200 |
| 2026/01/06 | 1,620 | 1,631 | 1,615 | 1,629 | 95,200 |
| 2026/01/05 | 1,629 | 1,634 | 1,609 | 1,610 | 124,300 |
| 2025/12/30 | 1,620 | 1,624 | 1,608 | 1,615 | 108,000 |
| 2025/12/29 | 1,609 | 1,610 | 1,590 | 1,610 | 171,900 |
| 2025/12/26 | 1,575 | 1,579 | 1,570 | 1,575 | 107,300 |
| 2025/12/25 | 1,560 | 1,574 | 1,557 | 1,574 | 108,400 |
| 2025/12/24 | 1,560 | 1,560 | 1,550 | 1,554 | 70,100 |
| 2025/12/23 | 1,515 | 1,553 | 1,511 | 1,553 | 120,400 |
| 2025/12/22 | 1,532 | 1,532 | 1,506 | 1,511 | 78,300 |
| 2025/12/19 | 1,500 | 1,525 | 1,499 | 1,519 | 132,700 |
| 2025/12/18 | 1,488 | 1,498 | 1,486 | 1,495 | 64,300 |
| 2025/12/17 | 1,497 | 1,498 | 1,487 | 1,490 | 123,800 |
| 2025/12/16 | 1,510 | 1,510 | 1,496 | 1,496 | 83,700 |
| 2025/12/15 | 1,503 | 1,511 | 1,500 | 1,506 | 109,400 |
| 2025/12/12 | 1,495 | 1,505 | 1,494 | 1,498 | 92,700 |
| 2025/12/11 | 1,510 | 1,511 | 1,485 | 1,485 | 171,400 |
| 2025/12/10 | 1,500 | 1,512 | 1,497 | 1,510 | 118,100 |
| 2025/12/09 | 1,509 | 1,511 | 1,492 | 1,493 | 103,800 |
| 2025/12/08 | 1,508 | 1,512 | 1,499 | 1,506 | 68,000 |
| 2025/12/05 | 1,507 | 1,507 | 1,499 | 1,500 | 104,400 |
| 2025/12/04 | 1,504 | 1,518 | 1,504 | 1,507 | 69,900 |
| 2025/12/03 | 1,509 | 1,512 | 1,500 | 1,501 | 137,800 |
| 2025/12/02 | 1,527 | 1,530 | 1,508 | 1,512 | 121,000 |
| 2025/12/01 | 1,542 | 1,546 | 1,523 | 1,527 | 130,200 |
| 2025/11/28 | 1,534 | 1,547 | 1,532 | 1,540 | 42,600 |
| 2025/11/27 | 1,535 | 1,540 | 1,528 | 1,531 | 65,400 |
| 2025/11/26 | 1,533 | 1,545 | 1,530 | 1,530 | 98,500 |
| 2025/11/25 | 1,542 | 1,546 | 1,529 | 1,532 | 51,700 |
| 2025/11/21 | 1,510 | 1,540 | 1,510 | 1,540 | 69,600 |
| 2025/11/20 | 1,526 | 1,533 | 1,511 | 1,511 | 68,000 |
| 2025/11/19 | 1,530 | 1,538 | 1,520 | 1,521 | 94,200 |
| 2025/11/18 | 1,566 | 1,567 | 1,523 | 1,529 | 145,000 |
| 2025/11/17 | 1,576 | 1,576 | 1,561 | 1,573 | 41,800 |
| 2025/11/14 | 1,568 | 1,573 | 1,566 | 1,568 | 49,800 |
| 2025/11/13 | 1,580 | 1,583 | 1,568 | 1,572 | 41,600 |
| 2025/11/12 | 1,556 | 1,579 | 1,556 | 1,576 | 42,900 |
| 2025/11/11 | 1,566 | 1,573 | 1,555 | 1,556 | 65,200 |
| 2025/11/10 | 1,570 | 1,573 | 1,561 | 1,566 | 48,300 |
| 2025/11/07 | 1,556 | 1,568 | 1,552 | 1,565 | 55,000 |
| 2025/11/06 | 1,565 | 1,576 | 1,555 | 1,555 | 50,900 |
| 2025/11/05 | 1,590 | 1,600 | 1,551 | 1,560 | 105,000 |
| 2025/11/04 | 1,599 | 1,600 | 1,571 | 1,587 | 95,100 |
| 2025/10/31 | 1,604 | 1,610 | 1,601 | 1,604 | 36,800 |
| 2025/10/30 | 1,604 | 1,614 | 1,598 | 1,604 | 51,300 |
| 2025/10/29 | 1,610 | 1,610 | 1,588 | 1,604 | 81,700 |
| 2025/10/28 | 1,628 | 1,629 | 1,607 | 1,609 | 67,600 |
| 2025/10/27 | 1,617 | 1,627 | 1,611 | 1,627 | 58,900 |
| 2025/10/24 | 1,618 | 1,618 | 1,606 | 1,606 | 38,200 |
| 2025/10/23 | 1,625 | 1,625 | 1,611 | 1,616 | 60,200 |
| 2025/10/22 | 1,618 | 1,632 | 1,618 | 1,625 | 69,600 |
| 2025/10/21 | 1,613 | 1,623 | 1,608 | 1,618 | 32,200 |
| 2025/10/20 | 1,614 | 1,621 | 1,608 | 1,613 | 68,600 |
| 2025/10/17 | 1,600 | 1,600 | 1,588 | 1,593 | 45,500 |
| 2025/10/16 | 1,612 | 1,613 | 1,596 | 1,596 | 53,700 |
| 2025/10/15 | 1,600 | 1,603 | 1,593 | 1,601 | 42,900 |
| 2025/10/14 | 1,581 | 1,593 | 1,571 | 1,587 | 102,300 |
| 2025/10/10 | 1,625 | 1,625 | 1,600 | 1,600 | 84,600 |
| 2025/10/09 | 1,650 | 1,653 | 1,626 | 1,628 | 58,500 |
| 2025/10/08 | 1,660 | 1,664 | 1,650 | 1,650 | 34,600 |
| 2025/10/07 | 1,640 | 1,664 | 1,635 | 1,660 | 51,400 |
| 2025/10/06 | 1,655 | 1,663 | 1,633 | 1,650 | 77,700 |
| 2025/10/03 | 1,615 | 1,633 | 1,615 | 1,629 | 25,100 |
| 2025/10/02 | 1,637 | 1,646 | 1,613 | 1,613 | 60,200 |
| 2025/10/01 | 1,659 | 1,659 | 1,631 | 1,633 | 76,300 |
| 2025/09/30 | 1,677 | 1,680 | 1,658 | 1,664 | 57,900 |