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 |
---|---|---|---|---|---|
2013/12/30 | 728 | 755 | 720 | 727 | 52,500 |
2013/12/27 | 740 | 741 | 700 | 708 | 41,800 |
2013/12/26 | 717 | 737 | 705 | 729 | 52,000 |
2013/12/25 | 650 | 696 | 650 | 692 | 55,100 |
2013/12/24 | 666 | 666 | 640 | 641 | 62,500 |
2013/12/20 | 663 | 670 | 651 | 654 | 47,000 |
2013/12/19 | 671 | 701 | 668 | 669 | 46,400 |
2013/12/18 | 687 | 688 | 668 | 668 | 39,700 |
2013/12/17 | 688 | 713 | 671 | 675 | 85,000 |
2013/12/16 | 735 | 736 | 685 | 688 | 69,200 |
2013/12/13 | 755 | 787 | 726 | 728 | 186,300 |
2013/12/12 | 754 | 883 | 723 | 809 | 812,300 |
2013/12/11 | 693 | 747 | 686 | 733 | 186,300 |
2013/12/10 | 682 | 685 | 650 | 677 | 47,800 |
2013/12/09 | 676 | 676 | 657 | 672 | 20,900 |
2013/12/06 | 654 | 660 | 648 | 655 | 36,700 |
2013/12/05 | 680 | 680 | 658 | 661 | 38,100 |
2013/12/04 | 660 | 683 | 650 | 670 | 39,500 |
2013/12/03 | 700 | 706 | 675 | 675 | 28,800 |
2013/12/02 | 680 | 709 | 673 | 700 | 37,000 |
2013/11/29 | 658 | 685 | 650 | 670 | 35,700 |
2013/11/28 | 676 | 690 | 648 | 652 | 45,500 |
2013/11/27 | 688 | 715 | 674 | 683 | 53,800 |
2013/11/26 | 721 | 721 | 683 | 709 | 55,300 |
2013/11/25 | 667 | 712 | 649 | 686 | 121,900 |
2013/11/22 | 690 | 770 | 655 | 662 | 488,400 |
2013/11/21 | 613 | 697 | 613 | 670 | 116,700 |
2013/11/20 | 606 | 619 | 599 | 618 | 22,700 |
2013/11/19 | 625 | 625 | 606 | 611 | 10,400 |
2013/11/18 | 625 | 628 | 606 | 625 | 17,000 |
2013/11/15 | 630 | 630 | 593 | 615 | 33,900 |
2013/11/14 | 640 | 645 | 613 | 616 | 37,700 |
2013/11/13 | 588 | 634 | 578 | 630 | 75,300 |
2013/11/12 | 564 | 589 | 557 | 571 | 50,200 |
2013/11/11 | 586 | 597 | 569 | 574 | 31,400 |
2013/11/08 | 591 | 616 | 580 | 586 | 37,000 |
2013/11/07 | 582 | 628 | 581 | 601 | 49,300 |
2013/11/06 | 575 | 590 | 565 | 580 | 23,900 |
2013/11/05 | 600 | 600 | 570 | 575 | 15,700 |
2013/11/01 | 610 | 625 | 538 | 582 | 50,600 |
2013/10/31 | 610 | 630 | 605 | 610 | 32,100 |
2013/10/30 | 679 | 686 | 600 | 630 | 91,900 |
2013/10/29 | 664 | 673 | 650 | 673 | 38,200 |
2013/10/28 | 660 | 693 | 659 | 662 | 44,800 |
2013/10/25 | 677 | 689 | 655 | 666 | 58,500 |
2013/10/24 | 683 | 722 | 652 | 687 | 82,000 |
2013/10/23 | 722 | 730 | 671 | 686 | 122,200 |
2013/10/22 | 755 | 786 | 700 | 720 | 317,300 |
2013/10/21 | 700 | 799 | 676 | 799 | 309,200 |
2013/10/18 | 654 | 733 | 621 | 699 | 214,000 |
2013/10/17 | 689 | 749 | 620 | 664 | 769,600 |
2013/10/16 | 553 | 649 | 545 | 649 | 372,200 |
2013/10/15 | 549 | 560 | 537 | 549 | 34,600 |
2013/10/11 | 561 | 579 | 532 | 539 | 82,100 |
2013/10/10 | 535 | 598 | 515 | 557 | 147,700 |
2013/10/09 | 490 | 506 | 490 | 505 | 4,700 |
2013/10/08 | 489 | 500 | 480 | 490 | 9,800 |
2013/10/07 | 488 | 508 | 488 | 489 | 6,500 |
2013/10/04 | 510 | 510 | 481 | 487 | 30,900 |
2013/10/03 | 511 | 512 | 497 | 509 | 16,000 |
2013/10/02 | 530 | 530 | 502 | 508 | 20,900 |
2013/10/01 | 518 | 527 | 500 | 513 | 13,500 |
2013/09/30 | 539 | 542 | 520 | 520 | 15,300 |
2013/09/27 | 496 | 539 | 495 | 529 | 41,800 |
2013/09/26 | 500 | 500 | 478 | 488 | 5,800 |
2013/09/25 | 500 | 505 | 488 | 505 | 5,200 |
2013/09/24 | 486 | 499 | 486 | 495 | 9,700 |
2013/09/20 | 486 | 492 | 484 | 486 | 14,300 |
2013/09/19 | 496 | 496 | 479 | 484 | 32,200 |
2013/09/18 | 503 | 503 | 487 | 488 | 3,600 |
2013/09/17 | 500 | 508 | 498 | 498 | 31,300 |
2013/09/13 | 484 | 501 | 478 | 499 | 13,900 |
2013/09/12 | 488 | 491 | 478 | 489 | 11,800 |
2013/09/11 | 491 | 493 | 482 | 488 | 3,800 |
2013/09/10 | 494 | 494 | 480 | 493 | 4,700 |
2013/09/09 | 490 | 495 | 474 | 494 | 8,100 |
2013/09/06 | 492 | 492 | 479 | 487 | 4,800 |
2013/09/05 | 491 | 492 | 483 | 492 | 4,000 |
2013/09/04 | 493 | 493 | 477 | 490 | 6,700 |
2013/09/03 | 470 | 491 | 468 | 491 | 9,700 |
2013/09/02 | 470 | 475 | 464 | 467 | 3,600 |
2013/08/30 | 484 | 484 | 472 | 474 | 2,900 |
2013/08/29 | 466 | 483 | 466 | 480 | 3,700 |
2013/08/28 | 471 | 476 | 462 | 470 | 21,000 |
2013/08/27 | 480 | 481 | 471 | 480 | 6,200 |
2013/08/26 | 480 | 485 | 471 | 485 | 10,300 |
2013/08/23 | 488 | 488 | 477 | 480 | 6,700 |
2013/08/22 | 480 | 490 | 473 | 484 | 6,600 |
2013/08/21 | 490 | 500 | 483 | 485 | 10,100 |
2013/08/20 | 503 | 503 | 487 | 498 | 9,700 |
2013/08/19 | 516 | 516 | 497 | 503 | 4,000 |
2013/08/16 | 492 | 515 | 490 | 515 | 6,300 |
2013/08/15 | 504 | 509 | 490 | 498 | 7,500 |
2013/08/14 | 503 | 510 | 501 | 503 | 5,200 |
2013/08/13 | 509 | 509 | 492 | 505 | 9,200 |
2013/08/12 | 505 | 514 | 486 | 508 | 15,200 |
2013/08/09 | 501 | 529 | 500 | 505 | 11,700 |
2013/08/08 | 500 | 515 | 496 | 511 | 7,600 |
2013/08/07 | 519 | 519 | 481 | 510 | 20,200 |
2013/08/06 | 522 | 528 | 515 | 519 | 30,400 |
2013/08/05 | 527 | 527 | 490 | 515 | 21,000 |
2013/08/02 | 499 | 530 | 493 | 519 | 39,200 |
2013/08/01 | 481 | 496 | 452 | 475 | 35,200 |
2013/07/31 | 493 | 494 | 481 | 483 | 10,700 |
2013/07/30 | 493 | 498 | 470 | 483 | 40,300 |
2013/07/29 | 520 | 557 | 496 | 498 | 113,000 |
2013/07/26 | 526 | 526 | 498 | 515 | 47,400 |
2013/07/25 | 533 | 536 | 505 | 529 | 77,600 |
2013/07/24 | 479 | 550 | 476 | 503 | 138,600 |
2013/07/23 | 457 | 472 | 450 | 471 | 9,400 |
2013/07/22 | 460 | 464 | 450 | 456 | 10,500 |
2013/07/19 | 488 | 490 | 442 | 448 | 18,400 |
2013/07/18 | 495 | 504 | 472 | 472 | 35,400 |
2013/07/17 | 448 | 474 | 443 | 474 | 18,800 |
2013/07/16 | 437 | 449 | 437 | 448 | 13,000 |
2013/07/12 | 441 | 443 | 429 | 434 | 5,500 |
2013/07/11 | 432 | 443 | 429 | 438 | 4,200 |
2013/07/10 | 435 | 440 | 431 | 435 | 3,800 |
2013/07/09 | 431 | 448 | 428 | 432 | 11,800 |
2013/07/08 | 437 | 444 | 428 | 435 | 24,600 |
2013/07/05 | 425 | 437 | 416 | 430 | 15,900 |
2013/07/04 | 416 | 424 | 416 | 424 | 3,700 |
2013/07/03 | 425 | 428 | 417 | 418 | 7,500 |
2013/07/02 | 429 | 435 | 411 | 425 | 10,100 |
2013/07/01 | 419 | 429 | 408 | 429 | 9,600 |
2013/06/28 | 400 | 420 | 400 | 420 | 14,700 |
2013/06/27 | 398 | 414 | 381 | 393 | 8,900 |
2013/06/26 | 423 | 423 | 380 | 395 | 33,000 |
2013/06/25 | 417 | 427 | 403 | 422 | 19,300 |
2013/06/24 | 422 | 432 | 422 | 429 | 2,800 |
2013/06/21 | 425 | 425 | 410 | 425 | 14,700 |
2013/06/20 | 438 | 438 | 420 | 434 | 16,600 |
2013/06/19 | 445 | 460 | 442 | 443 | 22,400 |
2013/06/18 | 433 | 450 | 428 | 439 | 15,500 |
2013/06/17 | 421 | 443 | 414 | 426 | 20,700 |
2013/06/14 | 419 | 422 | 414 | 414 | 4,800 |
2013/06/13 | 415 | 425 | 409 | 409 | 11,500 |
2013/06/12 | 409 | 429 | 409 | 420 | 10,700 |
2013/06/11 | 429 | 435 | 411 | 425 | 29,600 |
2013/06/10 | 435 | 440 | 405 | 417 | 75,700 |
2013/06/07 | 408 | 408 | 375 | 395 | 42,400 |
2013/06/06 | 434 | 449 | 417 | 428 | 70,000 |
2013/06/05 | 477 | 499 | 454 | 456 | 45,200 |
2013/06/04 | 493 | 530 | 455 | 485 | 90,900 |
2013/06/03 | 555 | 555 | 494 | 507 | 130,000 |
2013/05/31 | 563 | 563 | 535 | 563 | 394,200 |
2013/05/30 | 469 | 483 | 451 | 483 | 11,500 |
2013/05/29 | 472 | 482 | 471 | 471 | 10,900 |
2013/05/28 | 450 | 468 | 450 | 468 | 8,700 |
2013/05/27 | 450 | 463 | 447 | 459 | 8,100 |
2013/05/24 | 455 | 464 | 440 | 449 | 28,400 |
2013/05/23 | 510 | 511 | 420 | 436 | 79,500 |
2013/05/22 | 525 | 540 | 484 | 520 | 27,200 |
2013/05/21 | 565 | 565 | 525 | 540 | 23,800 |
2013/05/20 | 548 | 560 | 531 | 549 | 30,900 |
2013/05/17 | 475 | 520 | 475 | 520 | 18,900 |
2013/05/16 | 524 | 540 | 456 | 487 | 98,000 |
2013/05/15 | 598 | 600 | 536 | 540 | 102,300 |
2013/05/14 | 566 | 609 | 566 | 600 | 129,800 |
2013/05/13 | 510 | 550 | 503 | 546 | 115,800 |
2013/05/10 | 501 | 509 | 501 | 504 | 20,400 |
2013/05/09 | 508 | 510 | 500 | 501 | 39,400 |
2013/05/08 | 524 | 524 | 506 | 506 | 37,900 |
2013/05/07 | 505 | 525 | 498 | 514 | 90,100 |
2013/05/02 | 480 | 494 | 473 | 494 | 5,500 |
2013/05/01 | 490 | 493 | 470 | 480 | 27,800 |
2013/04/30 | 489 | 490 | 480 | 490 | 21,500 |
2013/04/26 | 516 | 535 | 481 | 486 | 113,800 |
2013/04/25 | 493 | 522 | 493 | 510 | 147,900 |
2013/04/24 | 486 | 496 | 479 | 481 | 18,900 |
2013/04/23 | 498 | 499 | 478 | 485 | 17,500 |
2013/04/22 | 502 | 504 | 481 | 490 | 35,600 |
2013/04/19 | 460 | 498 | 460 | 495 | 37,200 |
2013/04/18 | 460 | 470 | 447 | 458 | 20,900 |
2013/04/17 | 460 | 464 | 447 | 461 | 11,800 |
2013/04/16 | 450 | 459 | 444 | 445 | 13,400 |
2013/04/15 | 432 | 480 | 432 | 465 | 53,400 |
2013/04/12 | 420 | 446 | 420 | 424 | 26,000 |
2013/04/11 | 429 | 429 | 416 | 417 | 2,900 |
2013/04/10 | 420 | 429 | 420 | 425 | 3,500 |
2013/04/09 | 431 | 431 | 419 | 419 | 8,400 |
2013/04/08 | 428 | 430 | 420 | 428 | 7,300 |
2013/04/05 | 428 | 429 | 414 | 420 | 10,400 |
2013/04/04 | 410 | 420 | 410 | 420 | 3,600 |
2013/04/03 | 418 | 418 | 410 | 410 | 3,200 |
2013/04/02 | 394 | 415 | 394 | 415 | 7,100 |
2013/04/01 | 436 | 436 | 400 | 400 | 17,500 |
2013/03/29 | 435 | 435 | 420 | 420 | 5,100 |
2013/03/28 | 434 | 434 | 417 | 420 | 6,600 |
2013/03/27 | 437 | 437 | 421 | 434 | 3,700 |
2013/03/26 | 428 | 433 | 420 | 433 | 16,500 |
2013/03/25 | 414 | 423 | 406 | 423 | 6,300 |
2013/03/22 | 428 | 428 | 410 | 412 | 7,800 |
2013/03/21 | 431 | 431 | 422 | 422 | 3,400 |
2013/03/19 | 421 | 430 | 420 | 430 | 6,500 |
2013/03/18 | 403 | 435 | 402 | 435 | 15,300 |
2013/03/15 | 413 | 414 | 402 | 404 | 4,800 |
2013/03/14 | 428 | 428 | 408 | 415 | 3,400 |
2013/03/13 | 409 | 428 | 408 | 425 | 5,100 |
2013/03/12 | 412 | 438 | 411 | 425 | 15,000 |
2013/03/11 | 421 | 429 | 407 | 407 | 29,200 |
2013/03/08 | 500 | 506 | 426 | 429 | 140,500 |
2013/03/07 | 390 | 460 | 388 | 460 | 93,800 |
2013/03/06 | 365 | 390 | 360 | 380 | 21,800 |
2013/03/05 | 363 | 363 | 357 | 362 | 4,500 |
2013/03/04 | 360 | 363 | 354 | 363 | 8,100 |
2013/03/01 | 368 | 372 | 359 | 365 | 5,400 |
2013/02/28 | 372 | 373 | 364 | 368 | 4,300 |
2013/02/27 | 368 | 373 | 366 | 372 | 3,800 |
2013/02/26 | 360 | 376 | 360 | 373 | 7,300 |
2013/02/25 | 373 | 379 | 370 | 379 | 10,100 |
2013/02/22 | 364 | 375 | 363 | 370 | 9,300 |
2013/02/21 | 365 | 365 | 357 | 364 | 4,400 |
2013/02/20 | 359 | 368 | 356 | 366 | 5,200 |
2013/02/19 | 347 | 365 | 342 | 362 | 10,100 |
2013/02/18 | 341 | 348 | 336 | 347 | 2,700 |
2013/02/15 | 356 | 358 | 346 | 346 | 6,000 |
2013/02/14 | 351 | 359 | 349 | 354 | 5,400 |
2013/02/13 | 354 | 354 | 349 | 349 | 5,800 |
2013/02/12 | 354 | 359 | 350 | 354 | 5,500 |
2013/02/08 | 361 | 362 | 354 | 355 | 10,900 |
2013/02/07 | 371 | 377 | 364 | 365 | 5,400 |
2013/02/06 | 378 | 378 | 360 | 377 | 13,000 |
2013/02/05 | 376 | 378 | 372 | 378 | 2,900 |
2013/02/04 | 387 | 387 | 373 | 378 | 7,000 |
2013/02/01 | 379 | 383 | 376 | 381 | 10,500 |
2013/01/31 | 412 | 412 | 370 | 373 | 47,800 |
2013/01/30 | 420 | 432 | 410 | 432 | 6,600 |
2013/01/29 | 443 | 452 | 420 | 420 | 15,700 |
2013/01/28 | 430 | 441 | 429 | 440 | 10,800 |
2013/01/25 | 435 | 443 | 421 | 425 | 9,800 |
2013/01/24 | 423 | 431 | 423 | 431 | 5,000 |
2013/01/23 | 428 | 431 | 420 | 420 | 5,600 |
2013/01/22 | 424 | 425 | 411 | 424 | 6,200 |
2013/01/21 | 425 | 432 | 424 | 424 | 7,200 |
2013/01/18 | 421 | 428 | 412 | 421 | 7,600 |
2013/01/17 | 420 | 429 | 402 | 410 | 4,300 |
2013/01/16 | 416 | 427 | 407 | 426 | 8,200 |
2013/01/15 | 396 | 440 | 396 | 416 | 18,500 |
2013/01/11 | 400 | 402 | 387 | 400 | 8,100 |
2013/01/10 | 438 | 438 | 400 | 400 | 10,100 |
2013/01/09 | 390 | 449 | 380 | 410 | 21,600 |
2013/01/08 | 375 | 390 | 369 | 390 | 6,400 |
2013/01/07 | 387 | 387 | 373 | 373 | 2,300 |
2013/01/04 | 369 | 395 | 368 | 385 | 17,800 |