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 |
---|---|---|---|---|---|
2011/12/30 | 254 | 263 | 252 | 263 | 1,700 |
2011/12/29 | 250 | 260 | 250 | 254 | 1,500 |
2011/12/28 | 262 | 262 | 252 | 253 | 1,300 |
2011/12/27 | 250 | 253 | 250 | 250 | 2,000 |
2011/12/26 | 258 | 258 | 250 | 250 | 3,700 |
2011/12/22 | 254 | 256 | 250 | 254 | 4,400 |
2011/12/21 | 262 | 262 | 255 | 257 | 4,300 |
2011/12/20 | 266 | 266 | 261 | 262 | 1,400 |
2011/12/19 | 272 | 272 | 260 | 264 | 5,800 |
2011/12/16 | 270 | 270 | 260 | 264 | 4,300 |
2011/12/15 | 278 | 278 | 268 | 270 | 2,700 |
2011/12/14 | 282 | 282 | 270 | 280 | 2,700 |
2011/12/13 | 278 | 283 | 271 | 279 | 34,100 |
2011/12/12 | 279 | 279 | 263 | 270 | 8,900 |
2011/12/09 | 260 | 267 | 253 | 263 | 3,600 |
2011/12/08 | 257 | 270 | 254 | 263 | 7,100 |
2011/12/07 | 247 | 257 | 247 | 257 | 1,500 |
2011/12/06 | 255 | 256 | 250 | 250 | 4,900 |
2011/12/05 | 250 | 254 | 247 | 254 | 4,600 |
2011/12/02 | 246 | 252 | 246 | 252 | 9,600 |
2011/12/01 | 243 | 246 | 242 | 246 | 1,200 |
2011/11/30 | 242 | 243 | 239 | 239 | 3,500 |
2011/11/29 | 244 | 244 | 237 | 241 | 4,800 |
2011/11/28 | 238 | 244 | 238 | 244 | 2,300 |
2011/11/25 | 241 | 242 | 240 | 242 | 2,900 |
2011/11/24 | 236 | 241 | 235 | 241 | 2,900 |
2011/11/22 | 235 | 244 | 234 | 244 | 10,800 |
2011/11/21 | 235 | 245 | 234 | 244 | 19,900 |
2011/11/18 | 240 | 245 | 238 | 245 | 4,300 |
2011/11/17 | 237 | 242 | 235 | 237 | 4,400 |
2011/11/16 | 240 | 241 | 238 | 239 | 1,900 |
2011/11/15 | 244 | 244 | 237 | 238 | 4,500 |
2011/11/14 | 250 | 252 | 240 | 245 | 8,800 |
2011/11/11 | 243 | 244 | 239 | 244 | 4,400 |
2011/11/10 | 245 | 249 | 241 | 243 | 9,000 |
2011/11/09 | 259 | 259 | 253 | 253 | 3,400 |
2011/11/08 | 259 | 265 | 257 | 257 | 4,100 |
2011/11/07 | 269 | 269 | 262 | 266 | 2,200 |
2011/11/04 | 271 | 273 | 257 | 269 | 4,800 |
2011/11/02 | 260 | 264 | 256 | 264 | 2,900 |
2011/11/01 | 269 | 269 | 261 | 267 | 8,200 |
2011/10/31 | 284 | 284 | 267 | 276 | 25,100 |
2011/10/28 | 258 | 285 | 258 | 280 | 61,700 |
2011/10/27 | 248 | 252 | 242 | 252 | 4,700 |
2011/10/26 | 256 | 256 | 248 | 248 | 2,100 |
2011/10/25 | 259 | 259 | 249 | 257 | 3,300 |
2011/10/24 | 251 | 254 | 249 | 251 | 2,500 |
2011/10/21 | 261 | 262 | 241 | 249 | 17,000 |
2011/10/20 | 253 | 255 | 250 | 251 | 3,500 |
2011/10/19 | 258 | 258 | 252 | 258 | 1,100 |
2011/10/18 | 260 | 260 | 254 | 254 | 2,000 |
2011/10/17 | 261 | 261 | 252 | 252 | 4,100 |
2011/10/14 | 246 | 260 | 246 | 259 | 7,500 |
2011/10/13 | 250 | 250 | 241 | 250 | 7,300 |
2011/10/12 | 248 | 250 | 240 | 250 | 1,200 |
2011/10/11 | 255 | 255 | 247 | 249 | 5,800 |
2011/10/07 | 240 | 250 | 230 | 250 | 6,300 |
2011/10/06 | 240 | 240 | 240 | 240 | 100 |
2011/10/05 | 244 | 245 | 235 | 235 | 3,000 |
2011/10/04 | 239 | 244 | 236 | 243 | 3,400 |
2011/10/03 | 253 | 257 | 245 | 250 | 1,600 |
2011/09/30 | 243 | 250 | 240 | 249 | 3,200 |
2011/09/29 | 236 | 242 | 236 | 242 | 2,500 |
2011/09/28 | 250 | 250 | 236 | 237 | 4,400 |
2011/09/27 | 239 | 242 | 237 | 237 | 2,700 |
2011/09/26 | 253 | 253 | 233 | 243 | 8,000 |
2011/09/22 | 242 | 250 | 238 | 245 | 6,200 |
2011/09/21 | 250 | 250 | 247 | 248 | 800 |
2011/09/20 | 251 | 251 | 247 | 250 | 2,700 |
2011/09/16 | 252 | 256 | 249 | 256 | 3,100 |
2011/09/15 | 250 | 252 | 236 | 247 | 9,600 |
2011/09/14 | 255 | 257 | 251 | 255 | 1,400 |
2011/09/13 | 255 | 258 | 251 | 251 | 2,200 |
2011/09/12 | 260 | 260 | 251 | 255 | 2,900 |
2011/09/09 | 255 | 265 | 254 | 260 | 900 |
2011/09/08 | 261 | 263 | 260 | 260 | 1,800 |
2011/09/07 | 253 | 263 | 253 | 263 | 1,700 |
2011/09/06 | 262 | 262 | 253 | 253 | 3,400 |
2011/09/05 | 261 | 262 | 261 | 261 | 1,100 |
2011/09/02 | 264 | 267 | 264 | 267 | 300 |
2011/09/01 | 271 | 271 | 263 | 268 | 2,300 |
2011/08/31 | 273 | 273 | 270 | 271 | 900 |
2011/08/30 | 272 | 272 | 267 | 270 | 1,000 |
2011/08/29 | 270 | 270 | 260 | 269 | 2,300 |
2011/08/26 | 260 | 267 | 260 | 267 | 600 |
2011/08/25 | 266 | 266 | 254 | 264 | 2,800 |
2011/08/24 | 264 | 264 | 260 | 260 | 1,100 |
2011/08/23 | 265 | 265 | 251 | 260 | 8,700 |
2011/08/22 | 270 | 272 | 265 | 270 | 4,300 |
2011/08/19 | 264 | 270 | 255 | 270 | 8,800 |
2011/08/18 | 269 | 279 | 263 | 270 | 11,900 |
2011/08/17 | 265 | 273 | 260 | 261 | 7,300 |
2011/08/16 | 267 | 277 | 267 | 267 | 9,500 |
2011/08/15 | 268 | 270 | 257 | 269 | 3,200 |
2011/08/12 | 270 | 275 | 265 | 273 | 4,000 |
2011/08/11 | 255 | 262 | 252 | 262 | 6,900 |
2011/08/10 | 249 | 266 | 249 | 260 | 19,100 |
2011/08/09 | 234 | 246 | 232 | 246 | 13,400 |
2011/08/08 | 257 | 260 | 250 | 250 | 18,200 |
2011/08/05 | 249 | 258 | 248 | 256 | 19,800 |
2011/08/04 | 276 | 277 | 270 | 273 | 7,900 |
2011/08/03 | 285 | 285 | 266 | 270 | 21,800 |
2011/08/02 | 288 | 289 | 282 | 283 | 11,800 |
2011/08/01 | 290 | 296 | 290 | 296 | 9,300 |
2011/07/29 | 291 | 293 | 290 | 290 | 10,000 |
2011/07/28 | 298 | 301 | 295 | 295 | 18,300 |
2011/07/27 | 302 | 303 | 298 | 303 | 12,200 |
2011/07/26 | 308 | 311 | 301 | 303 | 17,100 |
2011/07/25 | 307 | 310 | 307 | 307 | 5,000 |
2011/07/22 | 317 | 318 | 300 | 302 | 11,400 |
2011/07/21 | 316 | 320 | 313 | 320 | 9,000 |
2011/07/20 | 319 | 319 | 313 | 315 | 8,500 |
2011/07/19 | 321 | 321 | 318 | 318 | 5,000 |
2011/07/15 | 315 | 320 | 314 | 320 | 4,600 |
2011/07/14 | 323 | 323 | 316 | 316 | 8,300 |
2011/07/13 | 323 | 327 | 318 | 324 | 24,800 |
2011/07/12 | 315 | 316 | 308 | 312 | 14,400 |
2011/07/11 | 315 | 320 | 315 | 317 | 8,000 |
2011/07/08 | 330 | 330 | 315 | 321 | 18,100 |
2011/07/07 | 328 | 328 | 318 | 323 | 8,600 |
2011/07/06 | 326 | 329 | 323 | 329 | 7,800 |
2011/07/05 | 328 | 331 | 323 | 325 | 8,200 |
2011/07/04 | 343 | 343 | 327 | 342 | 15,300 |
2011/07/01 | 361 | 361 | 331 | 338 | 23,500 |
2011/06/30 | 370 | 399 | 340 | 364 | 146,300 |
2011/06/29 | 335 | 386 | 333 | 386 | 87,800 |
2011/06/28 | 305 | 310 | 295 | 306 | 2,900 |
2011/06/27 | 309 | 309 | 299 | 299 | 4,600 |
2011/06/24 | 296 | 309 | 296 | 306 | 8,200 |
2011/06/23 | 320 | 320 | 290 | 304 | 19,800 |
2011/06/22 | 299 | 327 | 299 | 325 | 27,500 |
2011/06/21 | 285 | 300 | 275 | 295 | 15,100 |
2011/06/20 | 275 | 280 | 271 | 271 | 1,800 |
2011/06/17 | 278 | 281 | 275 | 278 | 4,300 |
2011/06/16 | 278 | 279 | 275 | 279 | 3,800 |
2011/06/15 | 281 | 285 | 277 | 281 | 1,600 |
2011/06/14 | 284 | 285 | 277 | 280 | 1,600 |
2011/06/13 | 285 | 285 | 278 | 284 | 800 |
2011/06/10 | 280 | 283 | 278 | 283 | 1,100 |
2011/06/09 | 286 | 286 | 271 | 280 | 3,400 |
2011/06/08 | 286 | 286 | 276 | 283 | 3,200 |
2011/06/07 | 281 | 283 | 276 | 283 | 7,000 |
2011/06/06 | 288 | 288 | 282 | 282 | 2,800 |
2011/06/03 | 290 | 294 | 287 | 287 | 1,200 |
2011/06/02 | 287 | 288 | 284 | 288 | 8,000 |
2011/06/01 | 295 | 296 | 289 | 289 | 8,300 |
2011/05/31 | 298 | 300 | 292 | 296 | 4,800 |
2011/05/30 | 294 | 296 | 291 | 294 | 2,500 |
2011/05/27 | 294 | 295 | 288 | 293 | 2,300 |
2011/05/26 | 289 | 297 | 289 | 291 | 1,600 |
2011/05/25 | 306 | 306 | 289 | 289 | 3,500 |
2011/05/24 | 292 | 298 | 287 | 298 | 1,600 |
2011/05/23 | 285 | 300 | 283 | 300 | 1,500 |
2011/05/20 | 283 | 289 | 283 | 285 | 2,500 |
2011/05/19 | 288 | 291 | 287 | 287 | 5,700 |
2011/05/18 | 288 | 295 | 288 | 291 | 4,900 |
2011/05/17 | 285 | 294 | 285 | 288 | 7,200 |
2011/05/16 | 303 | 303 | 293 | 293 | 10,200 |
2011/05/13 | 323 | 327 | 313 | 313 | 6,200 |
2011/05/12 | 341 | 341 | 327 | 333 | 1,900 |
2011/05/11 | 321 | 343 | 321 | 342 | 10,500 |
2011/05/10 | 318 | 325 | 318 | 325 | 4,400 |
2011/05/09 | 315 | 318 | 312 | 312 | 4,700 |
2011/05/06 | 315 | 323 | 300 | 323 | 8,600 |
2011/05/02 | 319 | 332 | 315 | 330 | 7,400 |
2011/04/28 | 305 | 319 | 301 | 319 | 4,900 |
2011/04/27 | 327 | 327 | 300 | 306 | 10,000 |
2011/04/26 | 335 | 335 | 318 | 325 | 16,100 |
2011/04/25 | 309 | 335 | 300 | 335 | 26,600 |
2011/04/22 | 300 | 309 | 295 | 295 | 8,500 |
2011/04/21 | 305 | 305 | 291 | 295 | 3,500 |
2011/04/20 | 284 | 305 | 282 | 297 | 14,000 |
2011/04/19 | 295 | 295 | 272 | 284 | 9,500 |
2011/04/18 | 286 | 310 | 286 | 295 | 8,200 |
2011/04/15 | 293 | 298 | 283 | 289 | 6,700 |
2011/04/14 | 278 | 282 | 273 | 282 | 500 |
2011/04/13 | 277 | 280 | 273 | 279 | 3,100 |
2011/04/12 | 277 | 285 | 274 | 285 | 6,900 |
2011/04/11 | 282 | 285 | 282 | 285 | 2,500 |
2011/04/08 | 278 | 283 | 278 | 283 | 3,300 |
2011/04/07 | 272 | 281 | 271 | 281 | 5,100 |
2011/04/06 | 278 | 280 | 262 | 270 | 8,800 |
2011/04/05 | 301 | 301 | 280 | 283 | 11,600 |
2011/04/04 | 304 | 304 | 293 | 301 | 4,900 |
2011/04/01 | 295 | 299 | 291 | 299 | 5,000 |
2011/03/31 | 300 | 305 | 294 | 300 | 5,000 |
2011/03/30 | 295 | 300 | 280 | 300 | 6,000 |
2011/03/29 | 277 | 297 | 263 | 297 | 7,700 |
2011/03/28 | 310 | 314 | 283 | 285 | 6,300 |
2011/03/25 | 314 | 315 | 300 | 302 | 6,600 |
2011/03/24 | 300 | 310 | 295 | 298 | 11,400 |
2011/03/23 | 305 | 315 | 296 | 303 | 17,200 |
2011/03/22 | 303 | 309 | 290 | 307 | 16,400 |
2011/03/18 | 280 | 280 | 265 | 277 | 26,100 |
2011/03/17 | 225 | 255 | 213 | 245 | 28,700 |
2011/03/16 | 211 | 260 | 211 | 257 | 63,000 |
2011/03/15 | 252 | 252 | 220 | 222 | 110,400 |
2011/03/14 | 300 | 332 | 300 | 300 | 72,300 |
2011/03/11 | 391 | 403 | 380 | 380 | 21,300 |
2011/03/10 | 424 | 439 | 415 | 415 | 15,700 |
2011/03/09 | 415 | 423 | 413 | 417 | 8,000 |
2011/03/08 | 470 | 470 | 410 | 410 | 52,500 |
2011/03/07 | 428 | 476 | 427 | 458 | 66,300 |
2011/03/04 | 396 | 424 | 395 | 413 | 41,300 |
2011/03/03 | 382 | 391 | 378 | 390 | 14,000 |
2011/03/02 | 369 | 385 | 367 | 375 | 10,400 |
2011/03/01 | 373 | 374 | 366 | 371 | 4,800 |
2011/02/28 | 352 | 370 | 352 | 370 | 10,400 |
2011/02/25 | 357 | 357 | 350 | 354 | 8,500 |
2011/02/24 | 362 | 365 | 352 | 353 | 11,200 |
2011/02/23 | 361 | 368 | 361 | 365 | 8,200 |
2011/02/22 | 360 | 369 | 360 | 361 | 14,900 |
2011/02/21 | 365 | 369 | 361 | 368 | 9,500 |
2011/02/18 | 347 | 365 | 347 | 365 | 15,000 |
2011/02/17 | 362 | 365 | 350 | 353 | 11,900 |
2011/02/16 | 370 | 373 | 360 | 363 | 8,400 |
2011/02/15 | 375 | 382 | 371 | 371 | 8,000 |
2011/02/14 | 377 | 385 | 376 | 379 | 7,400 |
2011/02/10 | 387 | 387 | 377 | 377 | 3,600 |
2011/02/09 | 393 | 394 | 385 | 386 | 2,900 |
2011/02/08 | 391 | 391 | 378 | 390 | 3,900 |
2011/02/07 | 380 | 396 | 378 | 382 | 4,700 |
2011/02/04 | 379 | 388 | 376 | 380 | 2,000 |
2011/02/03 | 400 | 400 | 379 | 380 | 6,300 |
2011/02/02 | 390 | 398 | 381 | 398 | 2,000 |
2011/02/01 | 388 | 397 | 380 | 380 | 2,500 |
2011/01/31 | 400 | 400 | 372 | 380 | 11,500 |
2011/01/28 | 397 | 405 | 395 | 403 | 5,000 |
2011/01/27 | 401 | 405 | 398 | 405 | 2,300 |
2011/01/26 | 400 | 405 | 398 | 400 | 5,400 |
2011/01/25 | 382 | 395 | 382 | 395 | 8,000 |
2011/01/24 | 386 | 390 | 375 | 377 | 6,200 |
2011/01/21 | 403 | 403 | 382 | 392 | 12,800 |
2011/01/20 | 420 | 420 | 401 | 403 | 15,200 |
2011/01/19 | 417 | 422 | 415 | 420 | 7,000 |
2011/01/18 | 420 | 428 | 416 | 418 | 8,700 |
2011/01/17 | 432 | 439 | 420 | 422 | 12,400 |
2011/01/14 | 434 | 441 | 433 | 433 | 3,400 |
2011/01/13 | 442 | 444 | 428 | 441 | 11,800 |
2011/01/12 | 448 | 448 | 434 | 435 | 11,400 |
2011/01/11 | 441 | 453 | 434 | 448 | 8,400 |
2011/01/07 | 452 | 453 | 439 | 449 | 16,300 |
2011/01/06 | 436 | 476 | 423 | 460 | 54,500 |
2011/01/05 | 417 | 420 | 409 | 420 | 12,400 |
2011/01/04 | 421 | 421 | 405 | 414 | 10,400 |