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

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
2008/12/30 40,600 40,700 40,300 40,500 11
2008/12/29 41,200 41,200 39,400 39,400 59
2008/12/26 37,300 41,500 37,300 40,000 90
2008/12/25 41,350 41,350 36,500 37,300 94
2008/12/24 40,600 40,600 38,500 38,950 53
2008/12/22 40,800 43,000 40,000 40,600 102
2008/12/19 41,850 44,000 41,600 44,000 65
2008/12/18 44,200 44,200 44,200 44,200 60
2008/12/17 49,600 52,000 46,100 48,200 200
2008/12/16 51,000 52,800 49,500 49,500 351
2008/12/15 45,600 48,800 45,200 48,800 256
2008/12/12 41,200 44,800 41,200 44,800 412
2008/12/11 40,500 41,900 40,050 40,800 244
2008/12/10 40,300 40,750 38,300 38,750 135
2008/12/09 40,050 41,200 39,600 40,000 221
2008/12/08 36,350 39,800 36,350 39,000 194
2008/12/05 38,000 38,050 35,950 35,950 82
2008/12/04 38,400 39,950 37,600 38,000 199
2008/12/03 36,250 38,400 36,050 38,000 180
2008/12/02 35,800 36,100 35,800 36,000 69
2008/12/01 36,850 36,950 35,650 35,700 110
2008/11/28 33,600 36,450 33,550 36,450 138
2008/11/27 33,350 33,700 32,500 33,400 60
2008/11/26 33,000 34,350 33,000 33,750 58
2008/11/25 33,900 34,000 33,000 33,000 49
2008/11/21 31,000 31,900 30,500 31,900 87
2008/11/20 29,300 30,200 28,800 29,000 56
2008/11/19 32,000 32,800 29,300 30,600 53
2008/11/18 33,900 33,900 31,000 32,300 46
2008/11/17 32,200 34,200 32,200 34,200 7
2008/11/14 34,000 34,900 34,000 34,800 8
2008/11/13 34,700 34,700 34,000 34,000 5
2008/11/12 33,500 35,100 32,500 35,100 121
2008/11/11 32,600 33,500 31,800 33,500 44
2008/11/10 32,200 33,400 31,700 33,000 24
2008/11/07 33,050 34,000 32,000 32,200 87
2008/11/06 34,000 34,450 33,200 34,000 81
2008/11/05 33,400 35,800 33,400 34,000 37
2008/11/04 31,500 33,700 31,500 32,700 178
2008/10/31 31,050 32,100 31,000 31,500 102
2008/10/30 29,500 30,800 29,400 30,650 79
2008/10/29 32,450 33,900 30,900 31,800 142
2008/10/28 33,000 33,000 29,600 30,400 127
2008/10/27 37,800 39,000 33,400 33,600 102
2008/10/24 37,000 37,050 34,300 36,600 58
2008/10/23 34,600 36,400 34,600 36,400 121
2008/10/22 37,000 39,000 37,000 37,400 302
2008/10/21 36,300 38,900 36,300 38,500 191
2008/10/20 32,550 35,750 32,550 35,750 276
2008/10/17 32,000 32,600 32,000 32,550 24
2008/10/16 28,150 31,800 28,150 30,950 70
2008/10/15 29,600 32,000 29,600 30,850 118
2008/10/14 29,000 29,000 29,000 29,000 24
2008/10/10 26,660 26,800 25,540 26,000 99
2008/10/09 27,590 28,730 27,190 27,800 59
2008/10/08 29,900 29,900 27,000 27,000 241
2008/10/07 27,500 31,000 27,500 29,600 242
2008/10/06 32,700 32,700 30,700 30,700 225
2008/10/03 34,500 35,400 34,100 34,700 118
2008/10/02 38,150 39,200 35,400 37,300 98
2008/10/01 39,050 39,300 38,000 38,000 65
2008/09/30 36,100 37,800 36,000 37,800 68
2008/09/29 40,700 40,900 38,500 38,500 46
2008/09/26 41,500 41,500 39,100 39,500 69
2008/09/25 41,700 41,900 41,100 41,100 23
2008/09/24 41,750 41,750 40,100 40,500 106
2008/09/22 44,000 44,500 42,150 42,950 130
2008/09/19 44,950 45,000 42,500 43,850 234
2008/09/18 41,000 45,000 39,400 45,000 190
2008/09/17 40,000 42,400 39,550 42,400 194
2008/09/16 38,350 41,950 38,350 39,400 390
2008/09/12 42,300 42,350 40,700 42,350 69
2008/09/11 40,500 42,450 40,500 41,500 81
2008/09/10 40,150 40,900 39,350 40,900 46
2008/09/09 40,000 40,450 39,800 40,450 44
2008/09/08 39,000 40,350 39,000 40,000 106
2008/09/05 39,700 40,000 38,700 39,200 110
2008/09/04 43,500 44,000 41,100 42,500 185
2008/09/03 46,800 46,800 43,050 44,650 185
2008/09/02 44,450 46,500 44,450 46,000 115
2008/09/01 43,900 44,700 43,900 44,450 98
2008/08/29 44,100 44,800 43,550 43,850 72
2008/08/28 47,000 48,350 44,000 44,050 373
2008/08/27 41,650 45,500 41,500 45,500 553
2008/08/26 39,350 41,600 38,900 41,500 192
2008/08/25 38,500 40,850 38,500 40,150 251
2008/08/22 37,850 38,200 37,400 37,850 87
2008/08/21 38,600 38,800 37,700 38,400 150
2008/08/20 35,200 38,450 35,100 38,400 157
2008/08/19 35,550 37,400 35,300 36,000 150
2008/08/18 35,900 36,400 35,550 36,350 94
2008/08/15 35,450 35,900 34,750 35,500 154
2008/08/14 37,800 38,200 34,650 34,650 249
2008/08/13 39,500 39,800 37,400 37,800 218
2008/08/12 40,050 40,350 39,600 39,900 140
2008/08/11 40,150 40,550 39,000 40,000 122
2008/08/08 39,850 41,150 38,800 40,800 189
2008/08/07 42,300 42,400 41,250 42,250 112
2008/08/06 41,150 42,700 41,150 42,700 335
2008/08/05 43,000 44,350 41,050 41,150 249
2008/08/04 47,000 47,400 45,000 45,000 201
2008/08/01 51,600 51,900 48,000 49,000 269
2008/07/31 54,000 54,000 51,000 53,000 191
2008/07/30 53,000 53,500 52,000 53,500 151
2008/07/29 52,500 53,600 52,000 53,100 66
2008/07/28 53,000 54,300 52,700 53,700 130
2008/07/25 53,900 53,900 52,100 52,700 158
2008/07/24 52,500 55,000 52,000 54,400 344
2008/07/23 50,600 53,000 50,500 53,000 297
2008/07/22 53,700 54,900 49,200 49,700 380
2008/07/18 56,000 56,000 54,000 54,200 117
2008/07/17 55,800 56,700 55,100 55,800 112
2008/07/16 55,500 55,500 53,200 54,900 145
2008/07/15 57,400 57,900 55,500 56,000 199
2008/07/14 58,500 59,500 57,200 58,400 106
2008/07/11 58,400 59,500 57,800 59,000 99
2008/07/10 57,300 58,800 57,000 58,400 162
2008/07/09 59,700 60,100 57,000 59,500 263
2008/07/08 61,400 62,000 58,700 59,000 213
2008/07/07 62,800 62,800 61,000 61,400 98
2008/07/04 64,500 64,500 62,500 63,300 151
2008/07/03 64,700 65,400 63,200 65,000 161
2008/07/02 68,100 68,500 65,300 65,300 113
2008/07/01 67,300 67,800 65,000 67,800 199
2008/06/30 67,100 67,800 66,100 67,800 88
2008/06/27 67,100 68,000 66,800 68,000 237
2008/06/26 68,500 69,600 68,300 68,700 44
2008/06/25 69,500 70,000 68,000 68,000 189
2008/06/24 70,300 71,000 69,000 70,000 147
2008/06/23 72,500 72,500 69,100 71,500 119
2008/06/20 73,500 73,500 71,200 72,000 84
2008/06/19 73,800 75,000 72,500 72,800 147
2008/06/18 76,200 77,000 73,800 74,700 129
2008/06/17 72,200 76,500 71,600 76,200 212
2008/06/16 73,200 73,500 69,500 72,800 279
2008/06/13 69,500 72,900 68,200 72,900 446
2008/06/12 72,900 74,200 71,200 71,500 228
2008/06/11 75,100 76,200 74,000 74,800 144
2008/06/10 78,900 79,100 75,100 77,100 322
2008/06/09 78,900 80,900 77,200 79,100 284
2008/06/06 83,800 83,800 79,200 80,800 605
2008/06/05 82,000 84,000 81,200 83,800 428
2008/06/04 82,100 82,400 80,200 81,000 321
2008/06/03 83,000 83,500 82,000 83,100 181
2008/06/02 83,200 84,200 82,600 83,500 198
2008/05/30 83,700 85,000 83,100 83,600 232
2008/05/29 84,700 85,000 83,200 83,700 274
2008/05/28 88,000 88,000 85,100 85,700 266
2008/05/27 87,900 88,600 87,600 88,000 69
2008/05/26 89,000 89,100 87,600 87,700 152
2008/05/23 88,200 88,700 87,400 88,300 165
2008/05/22 88,900 89,000 87,700 89,000 79
2008/05/21 87,700 89,600 87,500 89,500 113
2008/05/20 88,600 89,600 88,000 88,700 110
2008/05/19 91,000 91,200 88,000 88,800 240
2008/05/16 93,500 93,800 90,800 91,000 142
2008/05/15 92,600 95,200 92,000 92,700 244
2008/05/14 92,700 93,500 91,100 92,400 123
2008/05/13 91,000 93,000 90,600 93,000 133
2008/05/12 89,500 91,000 89,100 91,000 105
2008/05/09 96,000 96,800 90,300 91,000 307
2008/05/08 89,000 95,000 89,000 94,000 504
2008/05/07 88,600 89,600 87,800 88,600 176
2008/05/02 89,600 90,000 87,700 88,600 188
2008/05/01 95,000 95,000 87,400 89,900 639
2008/04/30 91,100 94,900 91,100 94,900 562
2008/04/28 92,900 93,200 89,100 91,900 215
2008/04/25 91,300 92,500 90,800 91,900 99
2008/04/24 92,200 92,200 90,500 90,700 101
2008/04/23 90,100 92,900 90,000 92,700 180
2008/04/22 90,400 91,900 90,100 90,700 75
2008/04/21 94,500 95,700 91,000 91,000 343
2008/04/18 88,600 92,200 88,000 92,000 266
2008/04/17 92,100 92,600 88,100 88,100 254
2008/04/16 89,500 91,900 89,100 91,100 269
2008/04/15 86,000 88,800 85,800 88,500 179
2008/04/14 87,000 87,100 84,800 85,800 182
2008/04/11 89,000 89,000 87,000 88,800 166
2008/04/10 90,400 90,400 88,100 89,000 105
2008/04/09 90,800 91,700 88,000 90,000 210
2008/04/08 93,500 93,600 90,700 91,000 108
2008/04/07 91,100 93,000 90,500 92,500 123
2008/04/04 93,000 93,200 91,000 92,200 113
2008/04/03 94,100 94,500 92,100 92,900 109
2008/04/02 92,200 94,100 91,200 92,800 139
2008/04/01 93,500 95,000 91,300 91,500 139
2008/03/31 95,800 98,000 92,100 93,400 209
2008/03/28 94,000 95,900 94,000 95,900 130
2008/03/27 94,000 96,000 93,800 93,800 178
2008/03/26 92,600 99,000 92,500 96,000 512
2008/03/25 94,100 94,500 91,900 92,100 161
2008/03/24 93,500 96,500 92,000 92,100 268
2008/03/21 90,900 95,100 90,900 94,000 198
2008/03/19 90,500 91,600 89,300 91,600 201
2008/03/18 89,000 89,900 86,500 87,500 254
2008/03/17 88,500 92,000 88,300 90,000 210
2008/03/14 93,400 94,000 90,300 90,500 170
2008/03/13 96,900 100,000 90,200 93,100 266
2008/03/12 100,000 104,000 96,600 97,900 341
2008/03/11 90,400 97,800 90,400 96,000 276
2008/03/10 96,000 96,500 88,900 93,500 413
2008/03/07 99,100 100,000 96,400 98,500 537
2008/03/06 103,000 108,000 100,000 103,000 526
2008/03/05 102,000 104,000 99,000 100,000 546
2008/03/04 113,000 114,000 100,000 103,000 1,208
2008/03/03 116,000 122,000 111,000 111,000 2,561
2008/02/29 112,000 122,000 111,000 122,000 2,564
2008/02/28 110,000 118,000 110,000 112,000 1,011
2008/02/27 103,000 113,000 102,000 107,000 1,006
2008/02/26 104,000 107,000 101,000 102,000 184
2008/02/25 107,000 107,000 101,000 101,000 205
2008/02/22 104,000 105,000 103,000 105,000 145
2008/02/21 106,000 107,000 104,000 106,000 211
2008/02/20 106,000 110,000 100,000 103,000 607
2008/02/19 111,000 114,000 106,000 107,000 888
2008/02/18 105,000 120,000 104,000 113,000 2,412
2008/02/15 92,100 102,000 90,300 101,000 606
2008/02/14 91,200 94,000 89,300 92,200 347
2008/02/13 92,000 93,600 88,000 88,000 381
2008/02/12 96,000 96,000 88,100 90,000 417
2008/02/08 101,000 102,000 94,100 95,000 587
2008/02/07 106,000 107,000 99,500 100,000 590
2008/02/06 107,000 111,000 105,000 105,000 886
2008/02/05 123,000 132,000 112,000 115,000 5,169
2008/02/04 108,000 122,000 108,000 122,000 2,710
2008/02/01 103,000 107,000 98,300 102,000 541
2008/01/31 93,800 97,300 91,000 97,300 127
2008/01/30 97,000 98,100 94,600 95,800 124
2008/01/29 100,000 102,000 97,600 98,500 160
2008/01/28 103,000 103,000 98,000 98,000 171
2008/01/25 99,000 105,000 98,000 101,000 242
2008/01/24 96,100 97,900 94,700 96,000 117
2008/01/23 97,300 97,300 91,000 93,100 149
2008/01/22 95,000 98,000 90,000 91,300 295
2008/01/21 100,000 103,000 99,000 101,000 267
2008/01/18 94,500 105,000 92,700 104,000 402
2008/01/17 95,500 100,000 93,000 97,500 309
2008/01/16 97,000 99,000 90,000 95,000 590
2008/01/15 108,000 110,000 97,400 97,400 510
2008/01/11 117,000 121,000 105,000 109,000 706
2008/01/10 114,000 126,000 114,000 117,000 913
2008/01/09 110,000 114,000 108,000 113,000 376
2008/01/08 114,000 116,000 109,000 114,000 490
2008/01/07 114,000 118,000 112,000 114,000 600
2008/01/04 119,000 121,000 116,000 118,000 176

このページの先頭へ