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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 1,661 | 1,670 | 1,645 | 1,654 | 54,200 |
| 2024/10/04 | 1,670 | 1,692 | 1,658 | 1,658 | 58,600 |
| 2024/10/03 | 1,669 | 1,679 | 1,650 | 1,670 | 47,900 |
| 2024/10/02 | 1,650 | 1,658 | 1,643 | 1,650 | 43,300 |
| 2024/10/01 | 1,650 | 1,669 | 1,639 | 1,659 | 44,800 |
| 2024/09/30 | 1,611 | 1,635 | 1,611 | 1,625 | 59,000 |
| 2024/09/27 | 1,680 | 1,688 | 1,662 | 1,673 | 45,800 |
| 2024/09/26 | 1,650 | 1,681 | 1,649 | 1,681 | 71,800 |
| 2024/09/25 | 1,628 | 1,653 | 1,628 | 1,640 | 59,800 |
| 2024/09/24 | 1,643 | 1,652 | 1,635 | 1,642 | 50,800 |
| 2024/09/20 | 1,640 | 1,658 | 1,634 | 1,640 | 78,400 |
| 2024/09/19 | 1,611 | 1,637 | 1,600 | 1,631 | 88,700 |
| 2024/09/18 | 1,611 | 1,621 | 1,593 | 1,605 | 60,100 |
| 2024/09/17 | 1,629 | 1,632 | 1,583 | 1,599 | 79,600 |
| 2024/09/13 | 1,640 | 1,642 | 1,614 | 1,621 | 53,900 |
| 2024/09/12 | 1,644 | 1,670 | 1,635 | 1,652 | 73,400 |
| 2024/09/11 | 1,640 | 1,642 | 1,604 | 1,616 | 81,300 |
| 2024/09/10 | 1,669 | 1,678 | 1,636 | 1,636 | 67,400 |
| 2024/09/09 | 1,634 | 1,666 | 1,631 | 1,656 | 57,100 |
| 2024/09/06 | 1,696 | 1,696 | 1,662 | 1,674 | 40,000 |
| 2024/09/05 | 1,681 | 1,705 | 1,680 | 1,696 | 29,500 |
| 2024/09/04 | 1,695 | 1,716 | 1,675 | 1,676 | 63,500 |
| 2024/09/03 | 1,716 | 1,733 | 1,716 | 1,729 | 33,400 |
| 2024/09/02 | 1,741 | 1,743 | 1,702 | 1,708 | 60,900 |
| 2024/08/30 | 1,720 | 1,743 | 1,713 | 1,741 | 49,600 |
| 2024/08/29 | 1,710 | 1,718 | 1,702 | 1,708 | 30,700 |
| 2024/08/28 | 1,725 | 1,725 | 1,704 | 1,711 | 24,800 |
| 2024/08/27 | 1,714 | 1,730 | 1,710 | 1,723 | 19,700 |
| 2024/08/26 | 1,673 | 1,727 | 1,673 | 1,714 | 50,100 |
| 2024/08/23 | 1,677 | 1,679 | 1,660 | 1,671 | 40,300 |
| 2024/08/22 | 1,683 | 1,693 | 1,674 | 1,677 | 34,800 |
| 2024/08/21 | 1,685 | 1,705 | 1,680 | 1,680 | 41,700 |
| 2024/08/20 | 1,674 | 1,725 | 1,674 | 1,705 | 82,400 |
| 2024/08/19 | 1,691 | 1,698 | 1,674 | 1,674 | 71,000 |
| 2024/08/16 | 1,697 | 1,706 | 1,688 | 1,704 | 51,200 |
| 2024/08/15 | 1,708 | 1,713 | 1,685 | 1,692 | 49,400 |
| 2024/08/14 | 1,713 | 1,716 | 1,669 | 1,695 | 47,200 |
| 2024/08/13 | 1,709 | 1,728 | 1,693 | 1,728 | 44,900 |
| 2024/08/09 | 1,709 | 1,720 | 1,673 | 1,705 | 51,500 |
| 2024/08/08 | 1,685 | 1,708 | 1,661 | 1,663 | 51,100 |
| 2024/08/07 | 1,660 | 1,708 | 1,649 | 1,684 | 91,700 |
| 2024/08/06 | 1,550 | 1,693 | 1,550 | 1,688 | 170,500 |
| 2024/08/05 | 1,619 | 1,654 | 1,495 | 1,517 | 193,800 |
| 2024/08/02 | 1,776 | 1,787 | 1,700 | 1,700 | 150,800 |
| 2024/08/01 | 1,864 | 1,864 | 1,780 | 1,812 | 150,200 |
| 2024/07/31 | 1,888 | 1,888 | 1,846 | 1,878 | 53,900 |
| 2024/07/30 | 1,889 | 1,897 | 1,885 | 1,892 | 31,000 |
| 2024/07/29 | 1,910 | 1,913 | 1,888 | 1,913 | 43,100 |
| 2024/07/26 | 1,888 | 1,907 | 1,883 | 1,888 | 43,200 |
| 2024/07/25 | 1,883 | 1,897 | 1,869 | 1,888 | 54,600 |
| 2024/07/24 | 1,913 | 1,936 | 1,880 | 1,886 | 139,900 |
| 2024/07/23 | 1,852 | 1,914 | 1,852 | 1,914 | 65,000 |
| 2024/07/22 | 1,879 | 1,879 | 1,846 | 1,848 | 59,200 |
| 2024/07/19 | 1,880 | 1,889 | 1,867 | 1,874 | 32,300 |
| 2024/07/18 | 1,898 | 1,902 | 1,875 | 1,879 | 63,300 |
| 2024/07/17 | 1,933 | 1,934 | 1,902 | 1,902 | 72,800 |
| 2024/07/16 | 1,930 | 1,935 | 1,920 | 1,925 | 55,100 |
| 2024/07/12 | 1,930 | 1,956 | 1,915 | 1,925 | 79,700 |
| 2024/07/11 | 1,940 | 1,948 | 1,930 | 1,945 | 53,100 |
| 2024/07/10 | 1,938 | 1,943 | 1,912 | 1,928 | 55,000 |
| 2024/07/09 | 1,939 | 1,970 | 1,931 | 1,938 | 185,600 |
| 2024/07/08 | 1,931 | 1,931 | 1,909 | 1,918 | 44,400 |
| 2024/07/05 | 1,922 | 1,936 | 1,912 | 1,930 | 39,000 |
| 2024/07/04 | 1,937 | 1,941 | 1,917 | 1,920 | 65,200 |
| 2024/07/03 | 1,924 | 1,924 | 1,910 | 1,918 | 46,000 |
| 2024/07/02 | 1,927 | 1,939 | 1,908 | 1,911 | 63,500 |
| 2024/07/01 | 1,927 | 1,945 | 1,902 | 1,902 | 80,900 |
| 2024/06/28 | 1,906 | 1,928 | 1,885 | 1,925 | 69,100 |
| 2024/06/27 | 1,886 | 1,909 | 1,886 | 1,907 | 53,000 |
| 2024/06/26 | 1,904 | 1,911 | 1,880 | 1,903 | 58,900 |
| 2024/06/25 | 1,892 | 1,902 | 1,880 | 1,891 | 54,900 |
| 2024/06/24 | 1,904 | 1,911 | 1,890 | 1,892 | 50,800 |
| 2024/06/21 | 1,935 | 1,938 | 1,886 | 1,886 | 67,700 |
| 2024/06/20 | 1,916 | 1,940 | 1,916 | 1,940 | 103,500 |
| 2024/06/19 | 1,917 | 1,925 | 1,907 | 1,915 | 59,600 |
| 2024/06/18 | 1,907 | 1,917 | 1,905 | 1,917 | 63,700 |
| 2024/06/17 | 1,907 | 1,908 | 1,886 | 1,907 | 46,200 |
| 2024/06/14 | 1,900 | 1,915 | 1,896 | 1,907 | 62,000 |
| 2024/06/13 | 1,898 | 1,908 | 1,871 | 1,891 | 81,900 |
| 2024/06/12 | 1,900 | 1,913 | 1,871 | 1,874 | 64,200 |
| 2024/06/11 | 1,885 | 1,901 | 1,885 | 1,896 | 42,000 |
| 2024/06/10 | 1,895 | 1,897 | 1,879 | 1,886 | 49,200 |
| 2024/06/07 | 1,902 | 1,907 | 1,888 | 1,895 | 68,900 |
| 2024/06/06 | 1,880 | 1,908 | 1,880 | 1,904 | 82,200 |
| 2024/06/05 | 1,886 | 1,890 | 1,875 | 1,890 | 57,400 |
| 2024/06/04 | 1,853 | 1,894 | 1,851 | 1,885 | 107,000 |
| 2024/06/03 | 1,823 | 1,848 | 1,820 | 1,848 | 46,700 |
| 2024/05/31 | 1,789 | 1,827 | 1,787 | 1,823 | 75,000 |
| 2024/05/30 | 1,750 | 1,784 | 1,746 | 1,781 | 56,700 |
| 2024/05/29 | 1,785 | 1,786 | 1,755 | 1,755 | 49,900 |
| 2024/05/28 | 1,804 | 1,812 | 1,780 | 1,780 | 70,400 |
| 2024/05/27 | 1,805 | 1,810 | 1,776 | 1,797 | 73,000 |
| 2024/05/24 | 1,798 | 1,826 | 1,792 | 1,813 | 75,200 |
| 2024/05/23 | 1,816 | 1,817 | 1,806 | 1,812 | 29,200 |
| 2024/05/22 | 1,839 | 1,844 | 1,816 | 1,816 | 46,300 |
| 2024/05/21 | 1,820 | 1,848 | 1,820 | 1,824 | 70,700 |
| 2024/05/20 | 1,826 | 1,840 | 1,809 | 1,813 | 49,400 |
| 2024/05/17 | 1,830 | 1,858 | 1,825 | 1,826 | 66,200 |
| 2024/05/16 | 1,851 | 1,855 | 1,834 | 1,834 | 51,600 |
| 2024/05/15 | 1,838 | 1,855 | 1,819 | 1,852 | 71,000 |
| 2024/05/14 | 1,816 | 1,841 | 1,815 | 1,838 | 80,000 |
| 2024/05/13 | 1,820 | 1,833 | 1,811 | 1,823 | 46,100 |
| 2024/05/10 | 1,852 | 1,862 | 1,810 | 1,825 | 80,300 |
| 2024/05/09 | 1,831 | 1,835 | 1,804 | 1,827 | 103,600 |
| 2024/05/08 | 1,873 | 1,873 | 1,825 | 1,842 | 115,700 |
| 2024/05/07 | 1,845 | 1,892 | 1,828 | 1,874 | 195,500 |
| 2024/05/02 | 1,782 | 1,870 | 1,740 | 1,857 | 455,700 |
| 2024/05/01 | 1,800 | 1,802 | 1,770 | 1,792 | 145,500 |
| 2024/04/30 | 1,763 | 1,815 | 1,751 | 1,815 | 206,300 |
| 2024/04/26 | 1,744 | 1,760 | 1,737 | 1,745 | 109,600 |
| 2024/04/25 | 1,767 | 1,789 | 1,750 | 1,750 | 154,100 |
| 2024/04/24 | 1,778 | 1,778 | 1,754 | 1,770 | 121,300 |
| 2024/04/23 | 1,792 | 1,792 | 1,760 | 1,770 | 67,800 |
| 2024/04/22 | 1,758 | 1,778 | 1,753 | 1,778 | 81,300 |
| 2024/04/19 | 1,791 | 1,793 | 1,744 | 1,750 | 128,400 |
| 2024/04/18 | 1,783 | 1,803 | 1,767 | 1,797 | 161,000 |
| 2024/04/17 | 1,799 | 1,799 | 1,767 | 1,771 | 95,600 |
| 2024/04/16 | 1,800 | 1,800 | 1,774 | 1,790 | 89,200 |
| 2024/04/15 | 1,800 | 1,812 | 1,793 | 1,811 | 68,900 |
| 2024/04/12 | 1,804 | 1,824 | 1,800 | 1,817 | 94,400 |
| 2024/04/11 | 1,789 | 1,809 | 1,786 | 1,804 | 75,200 |
| 2024/04/10 | 1,824 | 1,828 | 1,797 | 1,798 | 84,700 |
| 2024/04/09 | 1,800 | 1,830 | 1,800 | 1,824 | 127,800 |
| 2024/04/08 | 1,787 | 1,801 | 1,772 | 1,794 | 117,200 |
| 2024/04/05 | 1,783 | 1,800 | 1,760 | 1,762 | 162,100 |
| 2024/04/04 | 1,790 | 1,802 | 1,782 | 1,794 | 195,200 |
| 2024/04/03 | 1,784 | 1,799 | 1,771 | 1,782 | 254,600 |
| 2024/04/02 | 1,820 | 1,831 | 1,800 | 1,800 | 234,700 |
| 2024/04/01 | 1,832 | 1,852 | 1,817 | 1,817 | 274,500 |
| 2024/03/29 | 1,790 | 1,840 | 1,790 | 1,832 | 365,900 |
| 2024/03/28 | 1,834 | 1,843 | 1,778 | 1,784 | 567,900 |
| 2024/03/27 | 1,988 | 2,000 | 1,984 | 1,984 | 554,200 |
| 2024/03/26 | 1,995 | 1,995 | 1,981 | 1,987 | 354,100 |
| 2024/03/25 | 1,979 | 2,008 | 1,972 | 1,995 | 550,100 |
| 2024/03/22 | 1,970 | 1,974 | 1,960 | 1,967 | 282,600 |
| 2024/03/21 | 1,985 | 1,988 | 1,967 | 1,972 | 246,100 |
| 2024/03/19 | 1,945 | 1,972 | 1,941 | 1,972 | 297,500 |
| 2024/03/18 | 1,916 | 1,943 | 1,915 | 1,942 | 219,500 |
| 2024/03/15 | 1,915 | 1,920 | 1,903 | 1,915 | 167,800 |
| 2024/03/14 | 1,930 | 1,935 | 1,908 | 1,922 | 186,500 |
| 2024/03/13 | 1,929 | 1,946 | 1,916 | 1,924 | 264,000 |
| 2024/03/12 | 1,916 | 1,923 | 1,897 | 1,920 | 255,900 |
| 2024/03/11 | 1,934 | 1,938 | 1,898 | 1,919 | 552,600 |
| 2024/03/08 | 1,929 | 1,942 | 1,922 | 1,935 | 307,100 |
| 2024/03/07 | 1,954 | 1,954 | 1,925 | 1,939 | 290,100 |
| 2024/03/06 | 1,941 | 1,956 | 1,932 | 1,940 | 282,700 |
| 2024/03/05 | 1,929 | 1,949 | 1,922 | 1,946 | 299,500 |
| 2024/03/04 | 1,931 | 1,938 | 1,920 | 1,921 | 348,500 |
| 2024/03/01 | 1,955 | 1,956 | 1,929 | 1,940 | 341,900 |
| 2024/02/29 | 1,954 | 1,958 | 1,937 | 1,952 | 190,900 |
| 2024/02/28 | 1,931 | 1,955 | 1,931 | 1,950 | 251,500 |
| 2024/02/27 | 1,955 | 1,956 | 1,930 | 1,933 | 314,800 |
| 2024/02/26 | 1,944 | 1,960 | 1,932 | 1,950 | 340,500 |
| 2024/02/22 | 1,960 | 1,961 | 1,934 | 1,944 | 278,100 |
| 2024/02/21 | 1,965 | 1,965 | 1,936 | 1,945 | 388,300 |
| 2024/02/20 | 1,990 | 1,990 | 1,961 | 1,966 | 289,600 |
| 2024/02/19 | 2,000 | 2,000 | 1,980 | 1,987 | 192,900 |
| 2024/02/16 | 1,999 | 2,019 | 1,983 | 1,988 | 244,700 |
| 2024/02/15 | 2,024 | 2,024 | 1,974 | 1,990 | 357,200 |
| 2024/02/14 | 2,019 | 2,032 | 1,991 | 2,023 | 271,700 |
| 2024/02/13 | 1,984 | 2,035 | 1,983 | 2,024 | 574,900 |
| 2024/02/09 | 1,978 | 1,982 | 1,960 | 1,962 | 239,400 |
| 2024/02/08 | 2,003 | 2,004 | 1,960 | 1,971 | 322,700 |
| 2024/02/07 | 1,979 | 2,006 | 1,964 | 1,979 | 339,200 |
| 2024/02/06 | 1,989 | 2,014 | 1,940 | 1,955 | 753,600 |
| 2024/02/05 | 2,092 | 2,115 | 1,930 | 2,006 | 1,904,900 |
| 2024/02/02 | 1,659 | 1,659 | 1,659 | 1,659 | 41,900 |
| 2024/02/01 | 1,359 | 1,359 | 1,359 | 1,359 | 32,800 |
| 2024/01/31 | 1,075 | 1,075 | 1,034 | 1,059 | 51,900 |
| 2024/01/30 | 1,061 | 1,073 | 1,059 | 1,062 | 25,800 |
| 2024/01/29 | 1,063 | 1,064 | 1,051 | 1,061 | 25,800 |
| 2024/01/26 | 1,053 | 1,076 | 1,049 | 1,058 | 39,900 |
| 2024/01/25 | 1,052 | 1,063 | 1,040 | 1,051 | 33,100 |
| 2024/01/24 | 1,045 | 1,059 | 1,045 | 1,050 | 28,000 |
| 2024/01/23 | 1,050 | 1,058 | 1,042 | 1,046 | 41,600 |
| 2024/01/22 | 1,009 | 1,052 | 1,007 | 1,040 | 66,800 |
| 2024/01/19 | 1,001 | 1,012 | 997 | 1,009 | 28,900 |
| 2024/01/18 | 1,006 | 1,011 | 994 | 1,005 | 59,500 |
| 2024/01/17 | 1,030 | 1,034 | 1,002 | 1,010 | 65,200 |
| 2024/01/16 | 1,011 | 1,026 | 1,010 | 1,010 | 30,200 |
| 2024/01/15 | 1,030 | 1,039 | 1,011 | 1,011 | 52,000 |
| 2024/01/12 | 1,010 | 1,032 | 1,010 | 1,027 | 64,200 |
| 2024/01/11 | 1,029 | 1,029 | 1,008 | 1,016 | 48,600 |
| 2024/01/10 | 1,019 | 1,029 | 1,010 | 1,017 | 49,300 |
| 2024/01/09 | 1,007 | 1,016 | 999 | 1,012 | 50,200 |
| 2024/01/05 | 994 | 1,006 | 992 | 992 | 63,100 |
| 2024/01/04 | 977 | 993 | 960 | 992 | 34,600 |