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 |
---|---|---|---|---|---|
2014/12/30 | 1,040 | 1,050 | 990 | 1,010 | 48,100 |
2014/12/29 | 1,055 | 1,078 | 1,000 | 1,031 | 98,800 |
2014/12/26 | 1,010 | 1,060 | 986 | 1,043 | 189,800 |
2014/12/25 | 922 | 1,000 | 913 | 981 | 161,300 |
2014/12/24 | 853 | 915 | 853 | 907 | 109,000 |
2014/12/22 | 846 | 886 | 840 | 858 | 92,500 |
2014/12/19 | 815 | 865 | 815 | 837 | 126,400 |
2014/12/18 | 965 | 965 | 820 | 820 | 617,700 |
2014/12/17 | 777 | 869 | 777 | 815 | 68,300 |
2014/12/16 | 814 | 814 | 780 | 786 | 27,000 |
2014/12/15 | 814 | 830 | 813 | 813 | 10,700 |
2014/12/12 | 846 | 854 | 808 | 829 | 22,900 |
2014/12/11 | 828 | 848 | 818 | 845 | 12,300 |
2014/12/10 | 796 | 841 | 785 | 813 | 48,400 |
2014/12/09 | 860 | 869 | 821 | 823 | 29,300 |
2014/12/08 | 934 | 934 | 863 | 873 | 45,800 |
2014/12/05 | 878 | 910 | 870 | 904 | 24,900 |
2014/12/04 | 870 | 908 | 865 | 877 | 55,800 |
2014/12/03 | 915 | 915 | 860 | 860 | 62,900 |
2014/12/02 | 936 | 940 | 889 | 896 | 61,400 |
2014/12/01 | 950 | 978 | 907 | 935 | 81,000 |
2014/11/28 | 960 | 1,020 | 911 | 949 | 192,900 |
2014/11/27 | 852 | 982 | 841 | 976 | 259,700 |
2014/11/26 | 820 | 849 | 807 | 849 | 43,000 |
2014/11/25 | 794 | 845 | 789 | 835 | 41,100 |
2014/11/21 | 770 | 810 | 753 | 798 | 56,000 |
2014/11/20 | 797 | 798 | 777 | 777 | 27,500 |
2014/11/19 | 792 | 810 | 790 | 803 | 11,500 |
2014/11/18 | 779 | 814 | 778 | 802 | 22,100 |
2014/11/17 | 819 | 831 | 785 | 790 | 29,900 |
2014/11/14 | 829 | 848 | 815 | 827 | 28,600 |
2014/11/13 | 830 | 845 | 817 | 820 | 26,300 |
2014/11/12 | 850 | 897 | 830 | 838 | 80,200 |
2014/11/11 | 813 | 930 | 813 | 856 | 261,500 |
2014/11/10 | 790 | 828 | 772 | 828 | 64,200 |
2014/11/07 | 811 | 811 | 792 | 798 | 22,700 |
2014/11/06 | 830 | 856 | 791 | 811 | 115,600 |
2014/11/05 | 784 | 817 | 774 | 817 | 61,800 |
2014/11/04 | 785 | 840 | 760 | 797 | 110,900 |
2014/10/31 | 780 | 810 | 748 | 770 | 112,600 |
2014/10/30 | 735 | 840 | 721 | 772 | 252,400 |
2014/10/29 | 753 | 765 | 718 | 728 | 55,400 |
2014/10/28 | 731 | 771 | 723 | 753 | 42,200 |
2014/10/27 | 730 | 743 | 705 | 735 | 26,700 |
2014/10/24 | 736 | 762 | 722 | 726 | 55,500 |
2014/10/23 | 754 | 755 | 701 | 721 | 118,500 |
2014/10/22 | 805 | 813 | 754 | 761 | 204,600 |
2014/10/21 | 726 | 777 | 703 | 760 | 359,400 |
2014/10/20 | 709 | 729 | 673 | 729 | 271,400 |
2014/10/17 | 630 | 659 | 620 | 629 | 38,000 |
2014/10/16 | 644 | 650 | 618 | 625 | 58,600 |
2014/10/15 | 697 | 697 | 660 | 674 | 38,800 |
2014/10/14 | 630 | 680 | 615 | 670 | 79,200 |
2014/10/10 | 645 | 654 | 634 | 652 | 58,800 |
2014/10/09 | 687 | 703 | 655 | 665 | 43,400 |
2014/10/08 | 660 | 699 | 650 | 681 | 67,800 |
2014/10/07 | 717 | 717 | 684 | 686 | 70,300 |
2014/10/06 | 737 | 750 | 691 | 707 | 182,200 |
2014/10/03 | 655 | 737 | 655 | 737 | 341,000 |
2014/10/02 | 636 | 653 | 634 | 637 | 59,700 |
2014/10/01 | 690 | 709 | 660 | 666 | 50,400 |
2014/09/30 | 705 | 718 | 675 | 683 | 80,300 |
2014/09/29 | 737 | 745 | 720 | 721 | 50,900 |
2014/09/26 | 704 | 718 | 695 | 717 | 59,400 |
2014/09/25 | 726 | 732 | 688 | 708 | 98,700 |
2014/09/24 | 720 | 740 | 720 | 726 | 94,600 |
2014/09/22 | 778 | 778 | 726 | 740 | 178,500 |
2014/09/19 | 799 | 810 | 773 | 786 | 111,600 |
2014/09/18 | 835 | 843 | 780 | 789 | 188,200 |
2014/09/17 | 831 | 884 | 772 | 828 | 402,500 |
2014/09/16 | 785 | 909 | 768 | 855 | 457,300 |
2014/09/12 | 760 | 780 | 747 | 763 | 92,100 |
2014/09/11 | 801 | 825 | 738 | 763 | 255,000 |
2014/09/10 | 917 | 996 | 803 | 810 | 332,700 |
2014/09/09 | 901 | 1,126 | 862 | 930 | 948,500 |
2014/09/08 | 946 | 976 | 946 | 976 | 137,000 |
2014/09/05 | 710 | 866 | 690 | 826 | 455,100 |
2014/09/04 | 675 | 759 | 675 | 716 | 107,100 |
2014/09/03 | 663 | 690 | 659 | 680 | 41,400 |
2014/09/02 | 698 | 698 | 662 | 663 | 61,000 |
2014/09/01 | 700 | 724 | 675 | 680 | 99,800 |
2014/08/29 | 690 | 700 | 660 | 671 | 147,600 |
2014/08/28 | 680 | 770 | 676 | 734 | 456,400 |
2014/08/27 | 687 | 731 | 641 | 670 | 307,300 |
2014/08/26 | 598 | 634 | 592 | 631 | 54,200 |
2014/08/25 | 593 | 598 | 572 | 597 | 33,800 |
2014/08/22 | 580 | 582 | 562 | 582 | 17,200 |
2014/08/21 | 552 | 570 | 552 | 570 | 10,500 |
2014/08/20 | 551 | 556 | 550 | 552 | 3,400 |
2014/08/19 | 555 | 558 | 546 | 555 | 12,500 |
2014/08/18 | 559 | 563 | 543 | 547 | 25,300 |
2014/08/15 | 553 | 561 | 548 | 557 | 9,200 |
2014/08/14 | 553 | 562 | 546 | 554 | 11,500 |
2014/08/13 | 550 | 562 | 540 | 550 | 18,400 |
2014/08/12 | 565 | 583 | 540 | 542 | 71,700 |
2014/08/11 | 560 | 570 | 550 | 570 | 16,000 |
2014/08/08 | 561 | 565 | 541 | 551 | 13,600 |
2014/08/07 | 570 | 573 | 560 | 566 | 11,400 |
2014/08/06 | 575 | 575 | 567 | 571 | 11,000 |
2014/08/05 | 584 | 587 | 576 | 584 | 5,100 |
2014/08/04 | 580 | 582 | 576 | 582 | 5,000 |
2014/08/01 | 575 | 588 | 573 | 580 | 10,800 |
2014/07/31 | 588 | 598 | 581 | 581 | 15,400 |
2014/07/30 | 589 | 594 | 588 | 589 | 5,800 |
2014/07/29 | 596 | 602 | 587 | 591 | 22,300 |
2014/07/28 | 592 | 599 | 585 | 586 | 22,700 |
2014/07/25 | 586 | 602 | 586 | 600 | 14,800 |
2014/07/24 | 596 | 602 | 595 | 595 | 8,900 |
2014/07/23 | 600 | 603 | 595 | 600 | 10,300 |
2014/07/22 | 592 | 600 | 592 | 600 | 12,600 |
2014/07/18 | 576 | 605 | 575 | 588 | 10,700 |
2014/07/17 | 595 | 595 | 581 | 582 | 15,800 |
2014/07/16 | 589 | 592 | 581 | 590 | 11,700 |
2014/07/15 | 584 | 605 | 576 | 589 | 17,000 |
2014/07/14 | 578 | 582 | 574 | 574 | 13,200 |
2014/07/11 | 588 | 588 | 574 | 580 | 10,100 |
2014/07/10 | 590 | 593 | 585 | 588 | 10,700 |
2014/07/09 | 597 | 598 | 589 | 591 | 9,800 |
2014/07/08 | 607 | 607 | 596 | 601 | 11,100 |
2014/07/07 | 615 | 616 | 608 | 608 | 9,000 |
2014/07/04 | 618 | 618 | 608 | 612 | 7,700 |
2014/07/03 | 612 | 615 | 610 | 610 | 6,000 |
2014/07/02 | 612 | 621 | 607 | 610 | 13,400 |
2014/07/01 | 598 | 609 | 598 | 603 | 6,400 |
2014/06/30 | 590 | 595 | 590 | 593 | 5,200 |
2014/06/27 | 595 | 598 | 578 | 597 | 10,100 |
2014/06/26 | 605 | 606 | 595 | 599 | 8,500 |
2014/06/25 | 619 | 619 | 604 | 604 | 6,700 |
2014/06/24 | 605 | 621 | 601 | 621 | 7,800 |
2014/06/23 | 613 | 621 | 604 | 613 | 12,500 |
2014/06/20 | 606 | 611 | 601 | 608 | 6,200 |
2014/06/19 | 610 | 617 | 608 | 611 | 4,800 |
2014/06/18 | 600 | 609 | 597 | 604 | 3,900 |
2014/06/17 | 603 | 604 | 590 | 599 | 13,000 |
2014/06/16 | 632 | 639 | 595 | 600 | 20,300 |
2014/06/13 | 616 | 624 | 605 | 617 | 5,200 |
2014/06/12 | 626 | 626 | 608 | 624 | 6,400 |
2014/06/11 | 603 | 616 | 596 | 616 | 11,700 |
2014/06/10 | 625 | 629 | 590 | 603 | 16,300 |
2014/06/09 | 633 | 633 | 606 | 618 | 7,400 |
2014/06/06 | 628 | 628 | 608 | 615 | 9,100 |
2014/06/05 | 635 | 660 | 605 | 608 | 30,700 |
2014/06/04 | 592 | 625 | 592 | 624 | 22,100 |
2014/06/03 | 600 | 600 | 575 | 592 | 13,600 |
2014/06/02 | 577 | 599 | 568 | 590 | 22,400 |
2014/05/30 | 578 | 579 | 556 | 567 | 12,600 |
2014/05/29 | 578 | 580 | 571 | 580 | 3,200 |
2014/05/28 | 563 | 589 | 563 | 574 | 14,700 |
2014/05/27 | 563 | 567 | 550 | 567 | 16,900 |
2014/05/26 | 569 | 575 | 558 | 562 | 21,100 |
2014/05/23 | 553 | 559 | 546 | 559 | 9,300 |
2014/05/22 | 536 | 552 | 536 | 552 | 6,800 |
2014/05/21 | 534 | 539 | 526 | 536 | 3,300 |
2014/05/20 | 538 | 546 | 538 | 540 | 6,200 |
2014/05/19 | 552 | 555 | 538 | 538 | 43,300 |
2014/05/16 | 555 | 558 | 551 | 555 | 9,200 |
2014/05/15 | 560 | 561 | 557 | 559 | 5,000 |
2014/05/14 | 564 | 569 | 558 | 565 | 5,700 |
2014/05/13 | 560 | 567 | 552 | 561 | 11,500 |
2014/05/12 | 579 | 580 | 561 | 561 | 25,300 |
2014/05/09 | 577 | 587 | 560 | 560 | 15,200 |
2014/05/08 | 608 | 608 | 578 | 579 | 12,100 |
2014/05/07 | 595 | 613 | 576 | 594 | 30,700 |
2014/05/02 | 579 | 588 | 579 | 588 | 4,500 |
2014/05/01 | 576 | 586 | 568 | 574 | 11,300 |
2014/04/30 | 590 | 590 | 573 | 576 | 8,200 |
2014/04/28 | 610 | 610 | 571 | 572 | 29,900 |
2014/04/25 | 607 | 612 | 597 | 608 | 14,800 |
2014/04/24 | 608 | 608 | 597 | 597 | 4,400 |
2014/04/23 | 610 | 610 | 580 | 609 | 15,900 |
2014/04/22 | 576 | 613 | 573 | 590 | 34,800 |
2014/04/21 | 574 | 578 | 571 | 576 | 5,100 |
2014/04/18 | 581 | 581 | 572 | 574 | 4,000 |
2014/04/17 | 590 | 594 | 572 | 574 | 4,800 |
2014/04/16 | 560 | 583 | 553 | 575 | 17,400 |
2014/04/15 | 568 | 577 | 551 | 559 | 6,900 |
2014/04/14 | 562 | 570 | 555 | 559 | 9,600 |
2014/04/11 | 550 | 574 | 550 | 562 | 62,900 |
2014/04/10 | 597 | 599 | 575 | 582 | 20,000 |
2014/04/09 | 582 | 598 | 582 | 587 | 13,100 |
2014/04/08 | 605 | 615 | 581 | 586 | 21,500 |
2014/04/07 | 614 | 615 | 604 | 606 | 13,500 |
2014/04/04 | 623 | 623 | 613 | 614 | 6,000 |
2014/04/03 | 632 | 633 | 613 | 613 | 21,700 |
2014/04/02 | 616 | 635 | 616 | 622 | 17,900 |
2014/04/01 | 626 | 628 | 611 | 613 | 17,500 |
2014/03/31 | 611 | 630 | 610 | 616 | 7,000 |
2014/03/28 | 598 | 616 | 598 | 608 | 10,400 |
2014/03/27 | 603 | 606 | 584 | 598 | 34,300 |
2014/03/26 | 612 | 627 | 609 | 620 | 15,300 |
2014/03/25 | 640 | 640 | 608 | 612 | 20,900 |
2014/03/24 | 627 | 630 | 605 | 613 | 53,500 |
2014/03/20 | 670 | 679 | 630 | 637 | 30,100 |
2014/03/19 | 689 | 712 | 660 | 673 | 45,900 |
2014/03/18 | 645 | 699 | 624 | 690 | 69,200 |
2014/03/17 | 670 | 674 | 615 | 615 | 56,200 |
2014/03/14 | 615 | 624 | 608 | 611 | 34,300 |
2014/03/13 | 662 | 672 | 629 | 643 | 21,300 |
2014/03/12 | 668 | 676 | 662 | 662 | 8,700 |
2014/03/11 | 681 | 688 | 670 | 671 | 18,700 |
2014/03/10 | 689 | 701 | 675 | 680 | 14,600 |
2014/03/07 | 682 | 695 | 679 | 679 | 6,900 |
2014/03/06 | 675 | 688 | 668 | 676 | 10,200 |
2014/03/05 | 668 | 678 | 666 | 668 | 13,900 |
2014/03/04 | 660 | 666 | 658 | 664 | 10,400 |
2014/03/03 | 687 | 687 | 658 | 672 | 15,800 |
2014/02/28 | 710 | 715 | 677 | 687 | 39,100 |
2014/02/27 | 735 | 735 | 703 | 703 | 18,600 |
2014/02/26 | 713 | 721 | 703 | 712 | 12,400 |
2014/02/25 | 727 | 770 | 705 | 710 | 91,900 |
2014/02/24 | 670 | 707 | 668 | 703 | 49,800 |
2014/02/21 | 676 | 676 | 655 | 660 | 12,200 |
2014/02/20 | 660 | 677 | 650 | 666 | 22,200 |
2014/02/19 | 658 | 672 | 656 | 669 | 15,200 |
2014/02/18 | 630 | 650 | 624 | 648 | 17,500 |
2014/02/17 | 612 | 640 | 600 | 630 | 19,100 |
2014/02/14 | 654 | 662 | 602 | 612 | 35,700 |
2014/02/13 | 699 | 699 | 642 | 644 | 41,700 |
2014/02/12 | 734 | 734 | 690 | 693 | 27,800 |
2014/02/10 | 706 | 738 | 695 | 705 | 45,700 |
2014/02/07 | 649 | 730 | 649 | 728 | 81,000 |
2014/02/06 | 595 | 660 | 595 | 639 | 27,800 |
2014/02/05 | 661 | 662 | 570 | 608 | 34,900 |
2014/02/04 | 600 | 616 | 547 | 591 | 88,400 |
2014/02/03 | 701 | 719 | 647 | 647 | 95,800 |
2014/01/31 | 795 | 795 | 730 | 744 | 50,000 |
2014/01/30 | 770 | 777 | 755 | 777 | 37,100 |
2014/01/29 | 780 | 820 | 754 | 793 | 63,200 |
2014/01/28 | 801 | 820 | 730 | 754 | 152,200 |
2014/01/27 | 869 | 880 | 759 | 790 | 184,400 |
2014/01/24 | 810 | 938 | 801 | 869 | 377,300 |
2014/01/23 | 800 | 838 | 777 | 828 | 168,400 |
2014/01/22 | 736 | 785 | 736 | 775 | 48,700 |
2014/01/21 | 760 | 800 | 731 | 731 | 46,200 |
2014/01/20 | 754 | 754 | 737 | 749 | 22,900 |
2014/01/17 | 731 | 754 | 731 | 747 | 14,000 |
2014/01/16 | 740 | 758 | 731 | 731 | 24,300 |
2014/01/15 | 760 | 760 | 730 | 732 | 22,100 |
2014/01/14 | 752 | 760 | 728 | 755 | 25,600 |
2014/01/10 | 747 | 765 | 741 | 762 | 15,000 |
2014/01/09 | 765 | 769 | 750 | 754 | 26,700 |
2014/01/08 | 795 | 795 | 768 | 773 | 25,300 |
2014/01/07 | 751 | 770 | 745 | 765 | 49,900 |
2014/01/06 | 757 | 818 | 750 | 772 | 91,000 |