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 |
---|---|---|---|---|---|
2017/12/29 | 735 | 755 | 721 | 754 | 61,000 |
2017/12/28 | 714 | 735 | 714 | 730 | 46,600 |
2017/12/27 | 696 | 720 | 696 | 705 | 28,300 |
2017/12/26 | 677 | 698 | 671 | 684 | 17,700 |
2017/12/25 | 699 | 699 | 672 | 683 | 18,300 |
2017/12/22 | 699 | 701 | 695 | 695 | 11,400 |
2017/12/21 | 708 | 708 | 702 | 702 | 9,200 |
2017/12/20 | 696 | 707 | 696 | 704 | 18,900 |
2017/12/19 | 705 | 710 | 697 | 703 | 46,500 |
2017/12/18 | 673 | 710 | 671 | 697 | 45,000 |
2017/12/15 | 668 | 673 | 660 | 673 | 30,700 |
2017/12/14 | 651 | 676 | 650 | 675 | 50,000 |
2017/12/13 | 655 | 660 | 651 | 651 | 20,000 |
2017/12/12 | 654 | 658 | 650 | 651 | 11,600 |
2017/12/11 | 656 | 657 | 649 | 652 | 15,900 |
2017/12/08 | 685 | 685 | 659 | 659 | 22,900 |
2017/12/07 | 652 | 680 | 648 | 665 | 40,700 |
2017/12/06 | 660 | 660 | 649 | 651 | 15,000 |
2017/12/05 | 645 | 660 | 645 | 654 | 14,800 |
2017/12/04 | 648 | 652 | 642 | 652 | 11,300 |
2017/12/01 | 649 | 652 | 648 | 648 | 7,700 |
2017/11/30 | 650 | 654 | 650 | 650 | 14,800 |
2017/11/29 | 657 | 659 | 650 | 651 | 5,000 |
2017/11/28 | 662 | 662 | 653 | 657 | 4,200 |
2017/11/27 | 660 | 661 | 652 | 652 | 6,100 |
2017/11/24 | 665 | 665 | 658 | 660 | 4,800 |
2017/11/22 | 660 | 668 | 650 | 668 | 9,800 |
2017/11/21 | 654 | 674 | 654 | 660 | 14,000 |
2017/11/20 | 654 | 654 | 650 | 650 | 5,500 |
2017/11/17 | 648 | 657 | 648 | 650 | 12,400 |
2017/11/16 | 642 | 654 | 640 | 650 | 13,900 |
2017/11/15 | 650 | 654 | 642 | 644 | 10,400 |
2017/11/14 | 654 | 659 | 650 | 650 | 8,000 |
2017/11/13 | 659 | 661 | 653 | 659 | 9,700 |
2017/11/10 | 661 | 667 | 655 | 660 | 13,800 |
2017/11/09 | 687 | 687 | 666 | 671 | 29,000 |
2017/11/08 | 700 | 700 | 681 | 681 | 20,300 |
2017/11/07 | 700 | 704 | 693 | 701 | 22,600 |
2017/11/06 | 672 | 716 | 672 | 703 | 47,900 |
2017/11/02 | 669 | 684 | 662 | 672 | 41,200 |
2017/11/01 | 673 | 676 | 666 | 672 | 45,900 |
2017/10/31 | 683 | 688 | 674 | 686 | 47,500 |
2017/10/30 | 665 | 684 | 661 | 676 | 54,700 |
2017/10/27 | 645 | 658 | 645 | 654 | 29,200 |
2017/10/26 | 643 | 651 | 641 | 648 | 10,800 |
2017/10/25 | 644 | 651 | 641 | 647 | 14,700 |
2017/10/24 | 636 | 643 | 636 | 640 | 8,800 |
2017/10/23 | 632 | 644 | 631 | 641 | 16,600 |
2017/10/20 | 633 | 635 | 630 | 632 | 5,600 |
2017/10/19 | 637 | 642 | 633 | 633 | 16,200 |
2017/10/18 | 640 | 640 | 637 | 637 | 3,600 |
2017/10/17 | 641 | 643 | 636 | 639 | 7,300 |
2017/10/16 | 646 | 648 | 642 | 642 | 10,100 |
2017/10/13 | 645 | 648 | 643 | 648 | 8,600 |
2017/10/12 | 640 | 646 | 640 | 646 | 2,500 |
2017/10/11 | 644 | 644 | 637 | 642 | 7,600 |
2017/10/10 | 640 | 643 | 638 | 638 | 10,100 |
2017/10/06 | 638 | 648 | 638 | 640 | 16,000 |
2017/10/05 | 644 | 649 | 644 | 644 | 5,800 |
2017/10/04 | 648 | 649 | 644 | 649 | 3,700 |
2017/10/03 | 646 | 650 | 640 | 644 | 26,200 |
2017/10/02 | 643 | 650 | 643 | 645 | 6,800 |
2017/09/29 | 650 | 650 | 643 | 646 | 7,600 |
2017/09/28 | 653 | 654 | 647 | 650 | 8,900 |
2017/09/27 | 643 | 657 | 643 | 652 | 10,600 |
2017/09/26 | 648 | 648 | 641 | 648 | 7,300 |
2017/09/25 | 650 | 650 | 644 | 648 | 3,800 |
2017/09/22 | 650 | 650 | 643 | 644 | 13,500 |
2017/09/21 | 649 | 652 | 647 | 651 | 9,600 |
2017/09/20 | 646 | 651 | 646 | 647 | 8,700 |
2017/09/19 | 647 | 652 | 645 | 648 | 12,700 |
2017/09/15 | 666 | 666 | 642 | 650 | 19,600 |
2017/09/14 | 651 | 655 | 645 | 646 | 15,900 |
2017/09/13 | 650 | 654 | 644 | 648 | 14,400 |
2017/09/12 | 663 | 663 | 641 | 648 | 20,900 |
2017/09/11 | 634 | 653 | 620 | 653 | 64,700 |
2017/09/08 | 660 | 662 | 624 | 631 | 93,000 |
2017/09/07 | 675 | 675 | 649 | 658 | 45,600 |
2017/09/06 | 649 | 751 | 643 | 678 | 68,300 |
2017/09/05 | 648 | 662 | 645 | 651 | 33,900 |
2017/09/04 | 651 | 658 | 648 | 650 | 27,200 |
2017/09/01 | 650 | 659 | 650 | 658 | 11,600 |
2017/08/31 | 660 | 664 | 650 | 655 | 23,500 |
2017/08/30 | 658 | 660 | 651 | 657 | 13,300 |
2017/08/29 | 649 | 660 | 648 | 658 | 11,400 |
2017/08/28 | 651 | 656 | 644 | 652 | 19,900 |
2017/08/25 | 654 | 654 | 645 | 650 | 22,900 |
2017/08/24 | 661 | 661 | 652 | 657 | 10,700 |
2017/08/23 | 654 | 660 | 650 | 657 | 10,200 |
2017/08/22 | 665 | 673 | 640 | 652 | 43,300 |
2017/08/21 | 672 | 689 | 664 | 664 | 33,600 |
2017/08/18 | 671 | 700 | 662 | 692 | 79,100 |
2017/08/17 | 658 | 668 | 648 | 667 | 34,000 |
2017/08/16 | 644 | 654 | 644 | 649 | 11,000 |
2017/08/15 | 645 | 646 | 637 | 642 | 26,000 |
2017/08/14 | 629 | 646 | 622 | 637 | 21,100 |
2017/08/10 | 646 | 650 | 638 | 638 | 20,000 |
2017/08/09 | 650 | 654 | 642 | 646 | 30,000 |
2017/08/08 | 650 | 652 | 647 | 650 | 13,000 |
2017/08/07 | 663 | 667 | 645 | 650 | 18,400 |
2017/08/04 | 635 | 661 | 635 | 654 | 50,500 |
2017/08/03 | 647 | 647 | 631 | 631 | 40,200 |
2017/08/02 | 648 | 660 | 621 | 651 | 51,600 |
2017/08/01 | 655 | 699 | 628 | 638 | 362,200 |
2017/07/31 | 733 | 738 | 700 | 725 | 42,200 |
2017/07/28 | 739 | 745 | 729 | 733 | 36,200 |
2017/07/27 | 724 | 754 | 723 | 744 | 103,800 |
2017/07/26 | 717 | 739 | 704 | 732 | 60,900 |
2017/07/25 | 704 | 714 | 695 | 713 | 39,500 |
2017/07/24 | 690 | 700 | 686 | 694 | 11,600 |
2017/07/21 | 690 | 693 | 682 | 689 | 12,800 |
2017/07/20 | 707 | 714 | 687 | 693 | 37,600 |
2017/07/19 | 690 | 702 | 688 | 702 | 36,000 |
2017/07/18 | 688 | 697 | 682 | 693 | 16,800 |
2017/07/14 | 700 | 701 | 683 | 687 | 15,600 |
2017/07/13 | 694 | 704 | 692 | 702 | 46,200 |
2017/07/12 | 686 | 700 | 682 | 699 | 32,800 |
2017/07/11 | 688 | 695 | 680 | 685 | 65,100 |
2017/07/10 | 661 | 687 | 661 | 684 | 42,700 |
2017/07/07 | 655 | 664 | 655 | 659 | 19,300 |
2017/07/06 | 663 | 673 | 654 | 657 | 16,200 |
2017/07/05 | 667 | 671 | 659 | 666 | 14,500 |
2017/07/04 | 687 | 687 | 663 | 668 | 19,500 |
2017/07/03 | 670 | 689 | 667 | 677 | 34,100 |
2017/06/30 | 660 | 672 | 656 | 668 | 34,500 |
2017/06/29 | 665 | 678 | 661 | 670 | 33,800 |
2017/06/28 | 672 | 672 | 654 | 656 | 41,800 |
2017/06/27 | 662 | 675 | 661 | 675 | 29,200 |
2017/06/26 | 670 | 686 | 654 | 663 | 56,600 |
2017/06/23 | 661 | 677 | 655 | 661 | 51,900 |
2017/06/22 | 664 | 668 | 654 | 660 | 34,600 |
2017/06/21 | 664 | 674 | 659 | 670 | 18,300 |
2017/06/20 | 688 | 689 | 662 | 667 | 44,400 |
2017/06/19 | 662 | 685 | 662 | 679 | 38,100 |
2017/06/16 | 652 | 665 | 648 | 659 | 38,100 |
2017/06/15 | 659 | 660 | 645 | 656 | 25,600 |
2017/06/14 | 655 | 671 | 654 | 661 | 27,200 |
2017/06/13 | 660 | 660 | 645 | 654 | 21,300 |
2017/06/12 | 666 | 666 | 645 | 661 | 28,900 |
2017/06/09 | 663 | 668 | 643 | 666 | 46,100 |
2017/06/08 | 647 | 649 | 636 | 636 | 11,800 |
2017/06/07 | 645 | 652 | 635 | 642 | 16,700 |
2017/06/06 | 667 | 667 | 645 | 648 | 44,100 |
2017/06/05 | 660 | 673 | 660 | 667 | 25,500 |
2017/06/02 | 667 | 670 | 655 | 661 | 33,400 |
2017/06/01 | 668 | 676 | 657 | 669 | 53,400 |
2017/05/31 | 640 | 663 | 626 | 658 | 59,700 |
2017/05/30 | 622 | 643 | 611 | 639 | 76,300 |
2017/05/29 | 627 | 630 | 622 | 623 | 30,200 |
2017/05/26 | 632 | 637 | 626 | 626 | 40,300 |
2017/05/25 | 639 | 644 | 632 | 633 | 31,100 |
2017/05/24 | 642 | 644 | 632 | 639 | 40,900 |
2017/05/23 | 645 | 645 | 630 | 642 | 19,600 |
2017/05/22 | 649 | 649 | 640 | 644 | 29,300 |
2017/05/19 | 624 | 650 | 615 | 639 | 54,600 |
2017/05/18 | 609 | 625 | 608 | 623 | 17,900 |
2017/05/17 | 625 | 627 | 620 | 623 | 30,200 |
2017/05/16 | 653 | 653 | 627 | 631 | 38,100 |
2017/05/15 | 651 | 654 | 644 | 652 | 18,300 |
2017/05/12 | 668 | 669 | 654 | 656 | 19,100 |
2017/05/11 | 690 | 690 | 664 | 666 | 22,800 |
2017/05/10 | 681 | 686 | 660 | 668 | 72,600 |
2017/05/09 | 705 | 709 | 671 | 687 | 85,400 |
2017/05/08 | 675 | 707 | 667 | 705 | 60,500 |
2017/05/02 | 663 | 674 | 662 | 665 | 34,400 |
2017/05/01 | 661 | 673 | 654 | 667 | 25,600 |
2017/04/28 | 669 | 670 | 657 | 670 | 27,000 |
2017/04/27 | 662 | 673 | 662 | 672 | 28,100 |
2017/04/26 | 655 | 679 | 655 | 668 | 31,200 |
2017/04/25 | 660 | 664 | 639 | 658 | 21,700 |
2017/04/24 | 652 | 659 | 633 | 641 | 26,500 |
2017/04/21 | 647 | 669 | 647 | 652 | 40,800 |
2017/04/20 | 644 | 645 | 635 | 642 | 20,000 |
2017/04/19 | 654 | 662 | 631 | 635 | 22,500 |
2017/04/18 | 630 | 660 | 628 | 652 | 42,600 |
2017/04/17 | 605 | 625 | 605 | 622 | 21,500 |
2017/04/14 | 606 | 613 | 604 | 605 | 9,500 |
2017/04/13 | 600 | 627 | 595 | 609 | 44,400 |
2017/04/12 | 638 | 643 | 616 | 619 | 31,500 |
2017/04/11 | 658 | 664 | 645 | 646 | 29,000 |
2017/04/10 | 673 | 675 | 656 | 658 | 33,200 |
2017/04/07 | 632 | 673 | 631 | 663 | 64,300 |
2017/04/06 | 652 | 657 | 632 | 637 | 47,600 |
2017/04/05 | 664 | 680 | 641 | 652 | 39,500 |
2017/04/04 | 690 | 700 | 653 | 674 | 52,500 |
2017/04/03 | 689 | 708 | 687 | 701 | 34,600 |
2017/03/31 | 705 | 709 | 688 | 694 | 27,300 |
2017/03/30 | 716 | 716 | 691 | 698 | 29,000 |
2017/03/29 | 676 | 723 | 676 | 716 | 81,300 |
2017/03/28 | 654 | 678 | 654 | 674 | 37,400 |
2017/03/27 | 680 | 682 | 656 | 659 | 49,900 |
2017/03/24 | 675 | 691 | 672 | 688 | 31,700 |
2017/03/23 | 691 | 700 | 674 | 682 | 59,200 |
2017/03/22 | 700 | 709 | 693 | 693 | 50,400 |
2017/03/21 | 716 | 723 | 709 | 718 | 20,500 |
2017/03/17 | 725 | 734 | 717 | 725 | 26,400 |
2017/03/16 | 706 | 728 | 702 | 724 | 37,700 |
2017/03/15 | 724 | 731 | 710 | 710 | 60,100 |
2017/03/14 | 736 | 739 | 710 | 732 | 62,100 |
2017/03/13 | 749 | 749 | 728 | 736 | 53,900 |
2017/03/10 | 759 | 764 | 746 | 747 | 125,900 |
2017/03/09 | 729 | 758 | 725 | 750 | 96,600 |
2017/03/08 | 722 | 731 | 711 | 729 | 46,600 |
2017/03/07 | 756 | 756 | 713 | 720 | 120,600 |
2017/03/06 | 731 | 773 | 728 | 755 | 135,500 |
2017/03/03 | 738 | 738 | 727 | 731 | 88,900 |
2017/03/02 | 728 | 748 | 726 | 740 | 104,700 |
2017/03/01 | 718 | 733 | 706 | 726 | 57,500 |
2017/02/28 | 714 | 741 | 701 | 718 | 135,900 |
2017/02/27 | 736 | 736 | 710 | 717 | 92,800 |
2017/02/24 | 739 | 743 | 716 | 740 | 76,600 |
2017/02/23 | 741 | 748 | 737 | 739 | 55,400 |
2017/02/22 | 725 | 757 | 725 | 741 | 159,700 |
2017/02/21 | 720 | 728 | 716 | 725 | 73,200 |
2017/02/20 | 725 | 730 | 701 | 720 | 142,300 |
2017/02/17 | 714 | 747 | 688 | 730 | 184,000 |
2017/02/16 | 730 | 731 | 706 | 718 | 199,400 |
2017/02/15 | 754 | 767 | 727 | 733 | 191,100 |
2017/02/14 | 764 | 764 | 741 | 757 | 140,000 |
2017/02/13 | 724 | 768 | 724 | 754 | 280,900 |
2017/02/10 | 700 | 739 | 700 | 739 | 379,600 |
2017/02/09 | 689 | 695 | 678 | 691 | 177,200 |
2017/02/08 | 683 | 683 | 667 | 680 | 119,000 |
2017/02/07 | 644 | 692 | 640 | 683 | 374,100 |
2017/02/06 | 625 | 655 | 601 | 651 | 296,500 |
2017/02/03 | 625 | 663 | 620 | 620 | 520,900 |
2017/02/02 | 595 | 629 | 593 | 625 | 624,500 |
2017/02/01 | 578 | 580 | 559 | 580 | 320,500 |
2017/01/31 | 568 | 568 | 558 | 560 | 170,500 |
2017/01/30 | 570 | 580 | 567 | 569 | 140,300 |
2017/01/27 | 566 | 571 | 561 | 568 | 172,600 |
2017/01/26 | 592 | 592 | 559 | 568 | 384,200 |
2017/01/25 | 600 | 603 | 571 | 585 | 215,100 |
2017/01/24 | 610 | 621 | 590 | 593 | 114,400 |
2017/01/23 | 605 | 624 | 595 | 613 | 106,200 |
2017/01/20 | 609 | 619 | 601 | 601 | 107,200 |
2017/01/19 | 622 | 628 | 613 | 614 | 72,800 |
2017/01/18 | 615 | 623 | 603 | 616 | 41,100 |
2017/01/17 | 619 | 624 | 611 | 618 | 105,500 |
2017/01/16 | 641 | 651 | 616 | 623 | 93,000 |
2017/01/13 | 636 | 651 | 623 | 638 | 91,700 |
2017/01/12 | 654 | 671 | 634 | 643 | 160,500 |
2017/01/11 | 675 | 679 | 657 | 657 | 157,100 |
2017/01/10 | 697 | 701 | 657 | 679 | 400,100 |
2017/01/06 | 640 | 697 | 638 | 647 | 579,200 |
2017/01/05 | 603 | 634 | 600 | 632 | 281,000 |
2017/01/04 | 585 | 603 | 580 | 602 | 209,100 |