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 |
---|---|---|---|---|---|
2016/12/30 | 570 | 576 | 557 | 570 | 91,700 |
2016/12/29 | 578 | 589 | 568 | 570 | 176,800 |
2016/12/28 | 543 | 587 | 543 | 586 | 279,200 |
2016/12/27 | 535 | 542 | 531 | 540 | 112,500 |
2016/12/26 | 548 | 548 | 532 | 540 | 168,900 |
2016/12/22 | 550 | 553 | 545 | 550 | 83,900 |
2016/12/21 | 558 | 558 | 550 | 550 | 81,800 |
2016/12/20 | 556 | 564 | 554 | 558 | 52,900 |
2016/12/19 | 561 | 568 | 555 | 557 | 58,400 |
2016/12/16 | 573 | 580 | 559 | 561 | 108,900 |
2016/12/15 | 580 | 594 | 560 | 579 | 168,800 |
2016/12/14 | 555 | 578 | 550 | 578 | 160,800 |
2016/12/13 | 548 | 555 | 546 | 555 | 72,200 |
2016/12/12 | 555 | 557 | 546 | 549 | 98,200 |
2016/12/09 | 563 | 567 | 551 | 554 | 93,300 |
2016/12/08 | 563 | 569 | 554 | 558 | 93,100 |
2016/12/07 | 553 | 587 | 552 | 556 | 206,900 |
2016/12/06 | 568 | 574 | 551 | 551 | 100,800 |
2016/12/05 | 569 | 573 | 562 | 565 | 46,200 |
2016/12/02 | 577 | 583 | 574 | 574 | 36,500 |
2016/12/01 | 587 | 589 | 577 | 580 | 99,400 |
2016/11/30 | 589 | 595 | 581 | 581 | 74,300 |
2016/11/29 | 585 | 597 | 581 | 596 | 47,600 |
2016/11/28 | 583 | 589 | 579 | 582 | 28,500 |
2016/11/25 | 596 | 597 | 580 | 583 | 66,400 |
2016/11/24 | 603 | 603 | 594 | 599 | 61,400 |
2016/11/22 | 603 | 605 | 592 | 600 | 55,300 |
2016/11/21 | 589 | 610 | 588 | 605 | 120,300 |
2016/11/18 | 590 | 599 | 581 | 585 | 61,600 |
2016/11/17 | 587 | 589 | 580 | 587 | 26,300 |
2016/11/16 | 577 | 593 | 573 | 583 | 50,900 |
2016/11/15 | 576 | 580 | 565 | 577 | 96,400 |
2016/11/14 | 573 | 587 | 569 | 570 | 63,000 |
2016/11/11 | 595 | 601 | 569 | 569 | 98,300 |
2016/11/10 | 573 | 604 | 569 | 598 | 180,800 |
2016/11/09 | 593 | 593 | 530 | 556 | 146,200 |
2016/11/08 | 594 | 595 | 586 | 590 | 64,900 |
2016/11/07 | 595 | 604 | 578 | 591 | 108,100 |
2016/11/04 | 585 | 609 | 561 | 599 | 337,300 |
2016/11/02 | 621 | 625 | 590 | 596 | 401,300 |
2016/11/01 | 627 | 665 | 627 | 646 | 699,300 |
2016/10/31 | 776 | 782 | 755 | 777 | 72,200 |
2016/10/28 | 753 | 779 | 745 | 755 | 54,900 |
2016/10/27 | 752 | 768 | 749 | 757 | 53,900 |
2016/10/26 | 777 | 789 | 747 | 763 | 83,600 |
2016/10/25 | 808 | 814 | 754 | 786 | 85,700 |
2016/10/24 | 811 | 838 | 793 | 796 | 76,200 |
2016/10/21 | 801 | 840 | 801 | 809 | 127,900 |
2016/10/20 | 793 | 824 | 789 | 798 | 185,300 |
2016/10/19 | 757 | 786 | 752 | 779 | 188,200 |
2016/10/18 | 704 | 758 | 704 | 755 | 153,100 |
2016/10/17 | 697 | 708 | 691 | 697 | 52,200 |
2016/10/14 | 710 | 714 | 691 | 697 | 36,000 |
2016/10/13 | 707 | 718 | 702 | 706 | 33,500 |
2016/10/12 | 720 | 724 | 702 | 708 | 45,500 |
2016/10/11 | 704 | 721 | 696 | 717 | 42,400 |
2016/10/07 | 718 | 720 | 700 | 708 | 79,800 |
2016/10/06 | 731 | 740 | 717 | 725 | 53,100 |
2016/10/05 | 755 | 759 | 726 | 729 | 44,800 |
2016/10/04 | 728 | 751 | 723 | 742 | 64,900 |
2016/10/03 | 735 | 743 | 713 | 713 | 93,800 |
2016/09/30 | 768 | 768 | 725 | 741 | 102,600 |
2016/09/29 | 774 | 779 | 757 | 778 | 105,300 |
2016/09/28 | 767 | 782 | 755 | 756 | 72,300 |
2016/09/27 | 750 | 768 | 735 | 757 | 75,600 |
2016/09/26 | 725 | 760 | 718 | 753 | 152,000 |
2016/09/23 | 713 | 724 | 701 | 711 | 31,800 |
2016/09/21 | 740 | 740 | 699 | 713 | 58,100 |
2016/09/20 | 690 | 736 | 690 | 716 | 107,200 |
2016/09/16 | 660 | 679 | 658 | 674 | 52,600 |
2016/09/15 | 680 | 684 | 648 | 656 | 106,300 |
2016/09/14 | 712 | 715 | 683 | 683 | 72,000 |
2016/09/13 | 707 | 718 | 689 | 712 | 106,900 |
2016/09/12 | 712 | 728 | 681 | 710 | 148,900 |
2016/09/09 | 648 | 715 | 639 | 692 | 177,100 |
2016/09/08 | 635 | 645 | 631 | 634 | 35,800 |
2016/09/07 | 623 | 645 | 620 | 642 | 89,900 |
2016/09/06 | 618 | 621 | 608 | 610 | 34,200 |
2016/09/05 | 626 | 634 | 608 | 608 | 41,300 |
2016/09/02 | 639 | 645 | 612 | 612 | 69,900 |
2016/09/01 | 619 | 651 | 619 | 647 | 144,500 |
2016/08/31 | 601 | 619 | 595 | 609 | 57,000 |
2016/08/30 | 583 | 602 | 581 | 594 | 38,900 |
2016/08/29 | 569 | 583 | 563 | 575 | 42,500 |
2016/08/26 | 572 | 575 | 562 | 562 | 54,200 |
2016/08/25 | 593 | 593 | 575 | 577 | 46,700 |
2016/08/24 | 584 | 590 | 581 | 584 | 20,500 |
2016/08/23 | 594 | 594 | 581 | 584 | 40,800 |
2016/08/22 | 587 | 594 | 584 | 586 | 33,000 |
2016/08/19 | 585 | 605 | 584 | 586 | 45,200 |
2016/08/18 | 582 | 591 | 582 | 585 | 26,900 |
2016/08/17 | 596 | 604 | 582 | 585 | 65,700 |
2016/08/16 | 585 | 629 | 585 | 600 | 116,300 |
2016/08/15 | 577 | 587 | 576 | 585 | 65,200 |
2016/08/12 | 590 | 590 | 574 | 576 | 73,700 |
2016/08/10 | 602 | 605 | 579 | 585 | 68,500 |
2016/08/09 | 600 | 618 | 590 | 596 | 87,700 |
2016/08/08 | 639 | 639 | 603 | 604 | 63,400 |
2016/08/05 | 610 | 645 | 610 | 620 | 178,400 |
2016/08/04 | 598 | 634 | 592 | 622 | 240,400 |
2016/08/03 | 552 | 578 | 546 | 574 | 169,300 |
2016/08/02 | 559 | 567 | 541 | 542 | 166,400 |
2016/08/01 | 566 | 569 | 539 | 539 | 247,200 |
2016/07/29 | 592 | 595 | 554 | 576 | 240,200 |
2016/07/28 | 631 | 644 | 623 | 636 | 69,100 |
2016/07/27 | 635 | 645 | 629 | 629 | 71,600 |
2016/07/26 | 655 | 667 | 628 | 640 | 67,100 |
2016/07/25 | 690 | 696 | 675 | 675 | 82,300 |
2016/07/22 | 710 | 713 | 680 | 701 | 188,900 |
2016/07/21 | 685 | 780 | 682 | 768 | 466,200 |
2016/07/20 | 695 | 699 | 679 | 680 | 61,300 |
2016/07/19 | 720 | 731 | 687 | 722 | 46,800 |
2016/07/15 | 720 | 724 | 704 | 704 | 42,600 |
2016/07/14 | 749 | 753 | 716 | 717 | 66,000 |
2016/07/13 | 710 | 747 | 700 | 747 | 71,700 |
2016/07/12 | 697 | 711 | 680 | 698 | 46,400 |
2016/07/11 | 688 | 698 | 675 | 680 | 27,600 |
2016/07/08 | 670 | 683 | 662 | 678 | 29,700 |
2016/07/07 | 697 | 701 | 663 | 665 | 44,500 |
2016/07/06 | 714 | 714 | 691 | 701 | 22,400 |
2016/07/05 | 724 | 731 | 705 | 721 | 47,000 |
2016/07/04 | 702 | 735 | 695 | 735 | 47,900 |
2016/07/01 | 709 | 719 | 692 | 702 | 40,000 |
2016/06/30 | 730 | 738 | 675 | 703 | 115,100 |
2016/06/29 | 685 | 723 | 675 | 717 | 89,500 |
2016/06/28 | 647 | 679 | 631 | 670 | 41,000 |
2016/06/27 | 628 | 659 | 618 | 650 | 77,200 |
2016/06/24 | 706 | 710 | 589 | 618 | 181,000 |
2016/06/23 | 685 | 694 | 670 | 689 | 86,900 |
2016/06/22 | 717 | 726 | 690 | 695 | 88,600 |
2016/06/21 | 725 | 729 | 710 | 712 | 47,300 |
2016/06/20 | 737 | 757 | 722 | 728 | 67,900 |
2016/06/17 | 700 | 740 | 700 | 717 | 96,000 |
2016/06/16 | 723 | 737 | 692 | 693 | 125,600 |
2016/06/15 | 677 | 735 | 677 | 717 | 153,100 |
2016/06/14 | 795 | 796 | 663 | 717 | 230,900 |
2016/06/13 | 822 | 825 | 801 | 802 | 108,200 |
2016/06/10 | 850 | 850 | 829 | 836 | 83,100 |
2016/06/09 | 853 | 870 | 849 | 850 | 79,300 |
2016/06/08 | 840 | 864 | 840 | 855 | 81,200 |
2016/06/07 | 838 | 843 | 820 | 837 | 80,700 |
2016/06/06 | 836 | 845 | 820 | 824 | 100,700 |
2016/06/03 | 835 | 863 | 835 | 859 | 100,300 |
2016/06/02 | 823 | 868 | 820 | 838 | 146,400 |
2016/06/01 | 820 | 834 | 818 | 822 | 111,300 |
2016/05/31 | 840 | 845 | 816 | 818 | 122,400 |
2016/05/30 | 826 | 850 | 818 | 839 | 92,000 |
2016/05/27 | 832 | 845 | 821 | 825 | 64,300 |
2016/05/26 | 851 | 854 | 830 | 832 | 45,100 |
2016/05/25 | 863 | 865 | 841 | 850 | 41,200 |
2016/05/24 | 846 | 853 | 836 | 838 | 41,800 |
2016/05/23 | 878 | 878 | 851 | 851 | 63,900 |
2016/05/20 | 840 | 875 | 836 | 864 | 105,300 |
2016/05/19 | 829 | 843 | 821 | 833 | 59,700 |
2016/05/18 | 863 | 868 | 810 | 829 | 139,100 |
2016/05/17 | 837 | 879 | 830 | 856 | 76,700 |
2016/05/16 | 879 | 887 | 843 | 846 | 81,100 |
2016/05/13 | 900 | 904 | 855 | 879 | 134,300 |
2016/05/12 | 923 | 923 | 879 | 904 | 124,500 |
2016/05/11 | 850 | 945 | 850 | 915 | 388,400 |
2016/05/10 | 895 | 905 | 835 | 835 | 283,300 |
2016/05/09 | 927 | 935 | 876 | 890 | 158,100 |
2016/05/06 | 908 | 914 | 890 | 902 | 76,100 |
2016/05/02 | 900 | 926 | 882 | 901 | 157,000 |
2016/04/28 | 990 | 995 | 921 | 929 | 319,100 |
2016/04/27 | 978 | 1,048 | 975 | 1,038 | 113,700 |
2016/04/26 | 1,003 | 1,023 | 955 | 970 | 126,200 |
2016/04/25 | 1,080 | 1,082 | 1,020 | 1,028 | 115,600 |
2016/04/22 | 1,070 | 1,088 | 1,050 | 1,080 | 203,100 |
2016/04/21 | 1,032 | 1,100 | 1,032 | 1,074 | 237,000 |
2016/04/20 | 1,006 | 1,028 | 997 | 1,020 | 113,100 |
2016/04/19 | 977 | 1,003 | 977 | 996 | 57,300 |
2016/04/18 | 942 | 977 | 930 | 956 | 84,600 |
2016/04/15 | 950 | 992 | 947 | 957 | 63,800 |
2016/04/14 | 1,000 | 1,002 | 974 | 977 | 35,500 |
2016/04/13 | 975 | 1,005 | 975 | 983 | 60,100 |
2016/04/12 | 976 | 1,000 | 965 | 981 | 151,000 |
2016/04/11 | 939 | 981 | 926 | 973 | 82,600 |
2016/04/08 | 882 | 960 | 882 | 944 | 120,500 |
2016/04/07 | 843 | 910 | 842 | 899 | 108,000 |
2016/04/06 | 840 | 865 | 821 | 857 | 63,900 |
2016/04/05 | 904 | 907 | 849 | 867 | 140,700 |
2016/04/04 | 925 | 940 | 880 | 906 | 173,600 |
2016/04/01 | 995 | 1,007 | 918 | 935 | 200,600 |
2016/03/31 | 1,042 | 1,042 | 993 | 1,002 | 92,800 |
2016/03/30 | 982 | 1,035 | 982 | 1,032 | 131,800 |
2016/03/29 | 995 | 996 | 977 | 988 | 82,200 |
2016/03/28 | 993 | 999 | 982 | 984 | 49,600 |
2016/03/25 | 1,034 | 1,034 | 981 | 993 | 124,600 |
2016/03/24 | 999 | 1,043 | 997 | 1,028 | 100,800 |
2016/03/23 | 1,025 | 1,025 | 998 | 1,004 | 73,800 |
2016/03/22 | 1,019 | 1,023 | 997 | 1,012 | 88,600 |
2016/03/18 | 1,036 | 1,040 | 985 | 991 | 158,800 |
2016/03/17 | 1,083 | 1,099 | 1,010 | 1,034 | 88,700 |
2016/03/16 | 1,105 | 1,137 | 1,076 | 1,085 | 89,000 |
2016/03/15 | 1,050 | 1,109 | 1,050 | 1,091 | 162,500 |
2016/03/14 | 1,038 | 1,068 | 1,038 | 1,045 | 73,800 |
2016/03/11 | 1,002 | 1,039 | 1,000 | 1,035 | 61,700 |
2016/03/10 | 1,003 | 1,022 | 984 | 1,002 | 47,900 |
2016/03/09 | 1,001 | 1,015 | 990 | 994 | 77,200 |
2016/03/08 | 1,089 | 1,091 | 1,003 | 1,031 | 90,000 |
2016/03/07 | 1,120 | 1,120 | 1,081 | 1,084 | 67,600 |
2016/03/04 | 1,050 | 1,091 | 1,043 | 1,091 | 86,800 |
2016/03/03 | 1,052 | 1,074 | 1,016 | 1,071 | 105,700 |
2016/03/02 | 1,070 | 1,108 | 1,057 | 1,058 | 122,700 |
2016/03/01 | 1,008 | 1,047 | 997 | 1,045 | 80,200 |
2016/02/29 | 973 | 1,039 | 969 | 1,006 | 109,300 |
2016/02/26 | 980 | 989 | 955 | 970 | 53,000 |
2016/02/25 | 960 | 985 | 960 | 980 | 60,900 |
2016/02/24 | 931 | 995 | 927 | 975 | 75,100 |
2016/02/23 | 1,040 | 1,049 | 966 | 971 | 109,400 |
2016/02/22 | 990 | 1,035 | 972 | 1,027 | 62,700 |
2016/02/19 | 1,010 | 1,011 | 975 | 1,000 | 103,100 |
2016/02/18 | 1,061 | 1,091 | 1,017 | 1,026 | 113,400 |
2016/02/17 | 1,080 | 1,124 | 1,000 | 1,010 | 132,200 |
2016/02/16 | 1,041 | 1,078 | 1,011 | 1,057 | 121,200 |
2016/02/15 | 980 | 1,020 | 967 | 1,011 | 130,200 |
2016/02/12 | 950 | 964 | 891 | 911 | 209,600 |
2016/02/10 | 1,094 | 1,136 | 990 | 1,025 | 195,800 |
2016/02/09 | 1,089 | 1,125 | 1,080 | 1,092 | 135,400 |
2016/02/08 | 1,160 | 1,228 | 1,105 | 1,198 | 105,200 |
2016/02/05 | 1,231 | 1,239 | 1,029 | 1,199 | 265,300 |
2016/02/04 | 1,234 | 1,347 | 1,234 | 1,244 | 283,600 |
2016/02/03 | 1,247 | 1,265 | 1,188 | 1,230 | 214,700 |
2016/02/02 | 1,197 | 1,297 | 1,171 | 1,247 | 340,200 |
2016/02/01 | 1,340 | 1,347 | 1,191 | 1,208 | 333,100 |
2016/01/29 | 1,285 | 1,350 | 1,222 | 1,329 | 215,200 |
2016/01/28 | 1,400 | 1,409 | 1,290 | 1,298 | 393,000 |
2016/01/27 | 1,324 | 1,430 | 1,300 | 1,414 | 353,500 |
2016/01/26 | 1,190 | 1,290 | 1,168 | 1,264 | 232,200 |
2016/01/25 | 1,215 | 1,226 | 1,160 | 1,201 | 160,200 |
2016/01/22 | 1,100 | 1,180 | 1,080 | 1,179 | 175,100 |
2016/01/21 | 1,100 | 1,180 | 1,040 | 1,047 | 158,000 |
2016/01/20 | 1,176 | 1,244 | 1,060 | 1,066 | 258,700 |
2016/01/19 | 1,092 | 1,177 | 1,092 | 1,158 | 147,600 |
2016/01/18 | 1,085 | 1,128 | 1,044 | 1,100 | 185,200 |
2016/01/15 | 1,250 | 1,278 | 1,112 | 1,143 | 244,100 |
2016/01/14 | 1,102 | 1,247 | 1,082 | 1,224 | 372,800 |
2016/01/13 | 1,095 | 1,151 | 1,088 | 1,146 | 145,100 |
2016/01/12 | 1,097 | 1,124 | 1,014 | 1,058 | 190,800 |
2016/01/08 | 1,138 | 1,157 | 1,070 | 1,114 | 156,600 |
2016/01/07 | 1,118 | 1,163 | 1,088 | 1,158 | 299,700 |
2016/01/06 | 1,075 | 1,130 | 1,057 | 1,108 | 196,700 |
2016/01/05 | 1,082 | 1,096 | 1,044 | 1,045 | 134,300 |
2016/01/04 | 1,060 | 1,126 | 1,050 | 1,101 | 207,000 |