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
2015/12/30 1,059 1,059 1,015 1,045 80,700
2015/12/29 1,003 1,069 1,003 1,051 103,200
2015/12/28 965 1,038 965 1,027 123,200
2015/12/25 965 980 930 954 76,800
2015/12/24 995 999 952 995 75,200
2015/12/22 1,033 1,049 993 995 71,300
2015/12/21 1,023 1,023 969 1,016 68,800
2015/12/18 1,016 1,059 1,010 1,030 127,000
2015/12/17 990 1,049 969 1,029 111,700
2015/12/16 956 980 939 955 84,100
2015/12/15 995 1,029 920 927 185,500
2015/12/14 1,057 1,057 988 1,020 182,600
2015/12/11 1,035 1,080 1,020 1,070 172,900
2015/12/10 980 1,075 980 1,046 185,300
2015/12/09 1,035 1,147 970 990 391,400
2015/12/08 1,064 1,091 986 1,020 396,300
2015/12/07 936 985 935 974 116,100
2015/12/04 910 950 910 935 85,500
2015/12/03 940 940 875 936 149,000
2015/12/02 958 959 922 938 116,200
2015/12/01 900 955 880 955 336,400
2015/11/30 805 876 805 876 196,400
2015/11/27 793 802 787 792 41,900
2015/11/26 801 828 788 807 43,100
2015/11/26 1 -> 3.00 分割
2015/11/25 2,429 2,480 2,362 2,447 36,000
2015/11/24 2,328 2,400 2,328 2,388 20,100
2015/11/20 2,460 2,470 2,325 2,330 47,500
2015/11/19 2,470 2,494 2,442 2,480 41,400
2015/11/18 2,490 2,510 2,453 2,470 28,000
2015/11/17 2,517 2,540 2,470 2,471 22,500
2015/11/16 2,461 2,548 2,458 2,520 27,200
2015/11/13 2,470 2,545 2,441 2,503 60,800
2015/11/12 2,470 2,493 2,412 2,451 34,500
2015/11/11 2,390 2,499 2,390 2,498 75,100
2015/11/10 2,369 2,397 2,341 2,375 21,300
2015/11/09 2,322 2,433 2,322 2,380 49,600
2015/11/06 2,245 2,284 2,189 2,280 24,900
2015/11/05 2,200 2,249 2,185 2,212 25,200
2015/11/04 2,329 2,388 2,222 2,250 66,500
2015/11/02 2,218 2,322 2,194 2,317 81,100
2015/10/30 2,366 2,375 2,212 2,268 211,800
2015/10/29 2,155 2,155 2,044 2,066 39,700
2015/10/28 2,202 2,229 2,136 2,155 54,400
2015/10/27 2,346 2,368 2,210 2,220 54,100
2015/10/26 2,485 2,485 2,320 2,344 68,200
2015/10/23 2,624 2,650 2,385 2,494 158,600
2015/10/22 2,443 2,498 2,443 2,474 10,500
2015/10/21 2,447 2,496 2,400 2,486 20,200
2015/10/20 2,415 2,495 2,412 2,461 17,900
2015/10/19 2,370 2,429 2,301 2,415 24,800
2015/10/16 2,515 2,524 2,390 2,420 24,400
2015/10/15 2,401 2,486 2,401 2,465 20,400
2015/10/14 2,480 2,560 2,456 2,494 60,200
2015/10/13 2,450 2,500 2,391 2,480 29,100
2015/10/09 2,290 2,479 2,254 2,460 71,700
2015/10/08 2,240 2,320 2,190 2,290 47,800
2015/10/07 2,126 2,247 2,077 2,200 49,300
2015/10/06 2,020 2,150 2,020 2,124 41,300
2015/10/05 2,002 2,025 1,978 1,992 9,200
2015/10/02 1,942 2,027 1,942 1,962 15,400
2015/10/01 1,990 1,990 1,943 1,962 7,700
2015/09/30 1,900 2,015 1,874 1,990 28,900
2015/09/29 1,852 1,917 1,830 1,863 25,900
2015/09/28 1,850 1,964 1,843 1,872 26,700
2015/09/25 1,950 1,982 1,858 1,900 26,500
2015/09/24 2,054 2,054 1,960 1,965 22,200
2015/09/18 2,050 2,129 1,976 2,098 33,400
2015/09/17 1,980 2,020 1,955 2,019 24,000
2015/09/16 1,991 2,030 1,928 1,940 30,800
2015/09/15 2,033 2,099 1,945 1,951 57,100
2015/09/14 2,249 2,249 2,014 2,075 53,000
2015/09/11 2,110 2,250 2,110 2,180 31,600
2015/09/10 2,050 2,195 2,040 2,143 48,000
2015/09/09 2,147 2,231 2,055 2,183 49,400
2015/09/08 2,159 2,159 2,001 2,003 42,300
2015/09/07 2,112 2,241 2,075 2,109 59,400
2015/09/04 2,350 2,398 2,219 2,242 40,700
2015/09/03 2,500 2,530 2,380 2,380 27,600
2015/09/02 2,164 2,485 2,151 2,430 57,300
2015/09/01 2,448 2,546 2,304 2,364 64,200
2015/08/31 2,376 2,550 2,300 2,515 69,600
2015/08/28 2,270 2,400 2,166 2,376 87,700
2015/08/27 2,020 2,250 1,965 2,155 134,200
2015/08/26 1,878 1,969 1,877 1,912 165,100
2015/08/25 1,820 2,155 1,729 1,998 134,100
2015/08/24 2,139 2,246 1,939 1,965 108,700
2015/08/21 2,515 2,570 2,384 2,439 48,700
2015/08/20 2,580 2,680 2,550 2,615 16,700
2015/08/19 2,739 2,739 2,600 2,642 38,200
2015/08/18 2,604 2,836 2,603 2,740 70,200
2015/08/17 2,430 2,648 2,401 2,603 43,900
2015/08/14 2,482 2,482 2,390 2,435 17,100
2015/08/13 2,468 2,487 2,366 2,434 42,000
2015/08/12 2,567 2,585 2,410 2,508 57,200
2015/08/11 2,663 2,707 2,552 2,617 39,700
2015/08/10 2,633 2,769 2,500 2,711 76,600
2015/08/07 2,622 2,770 2,618 2,643 64,600
2015/08/06 2,651 2,730 2,565 2,622 63,600
2015/08/05 2,849 3,045 2,692 2,701 90,600
2015/08/04 2,825 3,100 2,750 2,798 87,200
2015/08/03 2,800 3,200 2,800 2,875 159,300
2015/07/31 2,400 2,918 2,305 2,900 174,200
2015/07/30 2,414 2,465 2,350 2,418 55,900
2015/07/29 2,544 2,549 2,400 2,429 38,700
2015/07/28 2,338 2,475 2,338 2,462 88,900
2015/07/27 2,380 2,556 2,321 2,527 308,200
2015/07/24 2,120 2,168 2,103 2,126 44,000
2015/07/23 2,071 2,187 2,060 2,090 68,200
2015/07/22 2,079 2,080 2,010 2,061 26,900
2015/07/21 2,013 2,175 2,000 2,079 102,700
2015/07/17 1,866 1,950 1,853 1,944 41,100
2015/07/16 1,864 1,864 1,831 1,847 13,400
2015/07/15 1,857 1,870 1,808 1,843 26,300
2015/07/14 1,905 1,931 1,851 1,866 30,300
2015/07/13 1,830 1,925 1,830 1,865 30,000
2015/07/10 1,940 2,080 1,800 1,820 62,600
2015/07/09 1,790 1,972 1,610 1,935 98,000
2015/07/08 2,110 2,130 1,930 1,973 94,700
2015/07/07 1,870 2,099 1,870 2,099 116,400
2015/07/06 1,771 1,877 1,724 1,856 58,200
2015/07/03 1,800 1,806 1,763 1,778 26,700
2015/07/02 1,742 1,824 1,715 1,803 38,400
2015/07/01 1,773 1,774 1,701 1,742 35,600
2015/06/30 1,774 1,835 1,715 1,752 75,500
2015/06/29 1,770 1,848 1,750 1,774 72,200
2015/06/26 1,850 1,950 1,845 1,880 100,600
2015/06/25 1,766 1,860 1,700 1,805 51,700
2015/06/24 1,769 1,954 1,730 1,766 134,200
2015/06/23 1,830 1,848 1,686 1,737 83,900
2015/06/22 1,680 1,900 1,650 1,799 192,400
2015/06/19 1,461 1,635 1,456 1,635 104,000
2015/06/18 1,435 1,455 1,424 1,455 17,600
2015/06/17 1,429 1,440 1,419 1,440 4,500
2015/06/16 1,434 1,440 1,408 1,408 13,300
2015/06/15 1,415 1,448 1,407 1,434 14,000
2015/06/12 1,416 1,460 1,410 1,430 32,100
2015/06/11 1,444 1,455 1,418 1,446 27,700
2015/06/10 1,394 1,415 1,390 1,414 27,000
2015/06/09 1,371 1,409 1,365 1,394 38,600
2015/06/08 1,401 1,416 1,364 1,369 21,200
2015/06/05 1,387 1,430 1,386 1,421 15,100
2015/06/04 1,415 1,441 1,398 1,405 20,300
2015/06/03 1,465 1,469 1,410 1,421 17,000
2015/06/02 1,448 1,469 1,440 1,465 10,600
2015/06/01 1,457 1,457 1,430 1,448 19,800
2015/05/29 1,415 1,435 1,400 1,432 19,300
2015/05/28 1,352 1,427 1,350 1,414 32,500
2015/05/27 1,411 1,414 1,380 1,382 20,800
2015/05/26 1,422 1,432 1,410 1,421 8,700
2015/05/25 1,432 1,432 1,419 1,422 11,100
2015/05/22 1,431 1,449 1,380 1,433 16,800
2015/05/21 1,413 1,463 1,413 1,430 23,000
2015/05/20 1,424 1,433 1,412 1,412 8,800
2015/05/19 1,420 1,448 1,404 1,424 12,600
2015/05/18 1,490 1,490 1,426 1,442 25,000
2015/05/15 1,464 1,486 1,433 1,475 17,000
2015/05/14 1,424 1,485 1,416 1,463 23,200
2015/05/13 1,401 1,464 1,401 1,433 32,100
2015/05/12 1,436 1,457 1,416 1,429 30,900
2015/05/11 1,524 1,549 1,465 1,474 36,400
2015/05/08 1,473 1,550 1,430 1,483 79,600
2015/05/07 1,400 1,540 1,360 1,485 130,300
2015/05/01 1,498 1,522 1,381 1,400 119,500
2015/04/30 1,380 1,488 1,340 1,478 176,600
2015/04/28 1,380 1,447 1,335 1,379 214,500
2015/04/27 1,295 1,355 1,288 1,326 89,800
2015/04/24 1,291 1,291 1,264 1,283 39,500
2015/04/23 1,248 1,299 1,235 1,261 101,500
2015/04/22 1,179 1,224 1,166 1,224 21,800
2015/04/21 1,165 1,185 1,159 1,159 16,200
2015/04/20 1,180 1,198 1,161 1,161 29,600
2015/04/17 1,220 1,230 1,175 1,200 29,900
2015/04/16 1,193 1,229 1,172 1,229 29,700
2015/04/15 1,203 1,220 1,152 1,173 53,600
2015/04/14 1,210 1,242 1,205 1,206 38,000
2015/04/13 1,230 1,238 1,208 1,227 30,200
2015/04/10 1,200 1,235 1,185 1,230 45,800
2015/04/09 1,253 1,275 1,205 1,215 78,300
2015/04/08 1,297 1,297 1,246 1,247 33,600
2015/04/07 1,335 1,335 1,275 1,275 21,100
2015/04/06 1,298 1,335 1,298 1,310 28,800
2015/04/03 1,264 1,308 1,250 1,298 35,600
2015/04/02 1,319 1,319 1,255 1,262 39,800
2015/04/01 1,399 1,399 1,290 1,330 48,700
2015/03/31 1,377 1,416 1,362 1,374 38,100
2015/03/30 1,295 1,370 1,295 1,368 34,400
2015/03/27 1,253 1,343 1,253 1,310 31,700
2015/03/26 1,341 1,361 1,225 1,291 51,500
2015/03/25 1,349 1,398 1,303 1,371 81,600
2015/03/24 1,232 1,363 1,232 1,349 99,300
2015/03/23 1,267 1,275 1,217 1,240 52,900
2015/03/20 1,146 1,265 1,142 1,265 72,600
2015/03/19 1,158 1,161 1,140 1,140 16,200
2015/03/18 1,184 1,193 1,160 1,168 40,600
2015/03/17 1,175 1,195 1,162 1,169 38,300
2015/03/16 1,101 1,180 1,073 1,160 50,900
2015/03/13 1,131 1,132 1,103 1,114 32,600
2015/03/12 1,135 1,135 1,114 1,128 10,500
2015/03/11 1,110 1,122 1,090 1,111 12,900
2015/03/10 1,111 1,135 1,111 1,125 17,700
2015/03/09 1,146 1,150 1,101 1,109 48,400
2015/03/06 1,172 1,193 1,146 1,163 38,100
2015/03/05 1,180 1,215 1,158 1,170 59,900
2015/03/04 1,103 1,185 1,103 1,145 91,000
2015/03/03 1,096 1,132 1,082 1,122 69,600
2015/03/02 1,059 1,127 1,059 1,106 59,000
2015/02/27 1,078 1,078 1,055 1,055 22,200
2015/02/26 1,083 1,091 1,074 1,076 25,500
2015/02/25 1,085 1,088 1,071 1,083 30,300
2015/02/24 1,092 1,092 1,050 1,080 40,700
2015/02/23 1,060 1,085 1,023 1,084 50,500
2015/02/20 1,074 1,086 1,057 1,060 39,300
2015/02/19 1,065 1,088 1,056 1,069 29,800
2015/02/18 1,100 1,100 1,068 1,075 41,800
2015/02/17 1,055 1,088 1,045 1,085 36,800
2015/02/16 1,045 1,077 1,045 1,056 28,100
2015/02/13 1,035 1,075 1,030 1,038 35,100
2015/02/12 1,091 1,110 1,041 1,045 54,000
2015/02/10 1,104 1,117 1,062 1,091 52,400
2015/02/09 1,140 1,160 1,088 1,103 130,000
2015/02/06 1,121 1,135 1,061 1,113 82,600
2015/02/05 1,044 1,100 1,027 1,085 60,000
2015/02/04 1,011 1,092 1,004 1,055 82,400
2015/02/03 1,197 1,210 972 1,000 283,500
2015/02/02 1,000 1,137 1,000 1,137 330,800
2015/01/30 977 1,008 977 987 29,900
2015/01/29 1,003 1,011 970 977 24,400
2015/01/28 972 1,006 957 998 26,600
2015/01/27 969 986 955 957 21,200
2015/01/26 980 990 965 971 26,900
2015/01/23 1,000 1,006 983 988 18,600
2015/01/22 985 999 973 999 10,700
2015/01/21 1,015 1,017 985 989 23,300
2015/01/20 1,033 1,033 1,000 1,016 15,700
2015/01/19 1,000 1,030 972 1,028 31,700
2015/01/16 998 998 945 991 32,200
2015/01/15 1,000 1,004 978 985 23,200
2015/01/14 1,020 1,029 1,006 1,009 17,300
2015/01/13 1,007 1,030 977 1,002 51,500
2015/01/09 1,019 1,053 981 1,030 79,300
2015/01/08 936 1,031 936 1,005 41,900
2015/01/07 946 961 913 945 24,200
2015/01/06 980 988 936 961 47,700
2015/01/05 991 1,025 978 1,000 26,900

このページの先頭へ