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 |
---|---|---|---|---|---|
2018/12/28 | 435 | 444 | 424 | 439 | 83,200 |
2018/12/27 | 436 | 445 | 424 | 435 | 96,900 |
2018/12/26 | 439 | 439 | 414 | 420 | 79,500 |
2018/12/25 | 418 | 428 | 408 | 419 | 158,400 |
2018/12/21 | 460 | 464 | 432 | 450 | 105,000 |
2018/12/20 | 491 | 494 | 460 | 460 | 127,800 |
2018/12/19 | 504 | 505 | 493 | 501 | 99,500 |
2018/12/18 | 531 | 531 | 495 | 504 | 189,800 |
2018/12/17 | 541 | 550 | 535 | 544 | 91,700 |
2018/12/14 | 560 | 565 | 546 | 548 | 67,600 |
2018/12/13 | 560 | 569 | 554 | 565 | 44,300 |
2018/12/12 | 551 | 555 | 539 | 552 | 93,600 |
2018/12/11 | 558 | 558 | 535 | 537 | 87,000 |
2018/12/10 | 567 | 569 | 547 | 557 | 127,600 |
2018/12/07 | 572 | 580 | 566 | 572 | 88,300 |
2018/12/06 | 589 | 590 | 565 | 566 | 112,100 |
2018/12/05 | 597 | 598 | 585 | 588 | 69,400 |
2018/12/04 | 612 | 619 | 600 | 601 | 54,300 |
2018/12/03 | 618 | 618 | 605 | 611 | 59,800 |
2018/11/30 | 608 | 625 | 605 | 608 | 59,900 |
2018/11/29 | 613 | 624 | 605 | 607 | 78,000 |
2018/11/28 | 618 | 618 | 605 | 609 | 111,700 |
2018/11/27 | 644 | 644 | 607 | 608 | 123,500 |
2018/11/26 | 651 | 658 | 633 | 635 | 83,800 |
2018/11/22 | 649 | 650 | 632 | 648 | 56,400 |
2018/11/21 | 651 | 660 | 628 | 639 | 196,900 |
2018/11/20 | 674 | 681 | 662 | 671 | 47,100 |
2018/11/19 | 676 | 686 | 667 | 680 | 65,300 |
2018/11/16 | 699 | 699 | 667 | 676 | 77,700 |
2018/11/15 | 680 | 699 | 669 | 692 | 80,000 |
2018/11/14 | 700 | 718 | 680 | 681 | 215,500 |
2018/11/13 | 657 | 686 | 645 | 682 | 141,900 |
2018/11/12 | 681 | 692 | 671 | 677 | 118,000 |
2018/11/09 | 663 | 687 | 661 | 683 | 193,400 |
2018/11/08 | 669 | 675 | 657 | 668 | 122,400 |
2018/11/07 | 620 | 669 | 620 | 656 | 235,000 |
2018/11/06 | 578 | 622 | 572 | 622 | 179,800 |
2018/11/05 | 599 | 602 | 565 | 566 | 95,900 |
2018/11/02 | 590 | 619 | 587 | 600 | 124,600 |
2018/11/01 | 564 | 613 | 564 | 596 | 181,300 |
2018/10/31 | 568 | 590 | 560 | 582 | 145,300 |
2018/10/30 | 535 | 557 | 526 | 552 | 122,100 |
2018/10/29 | 580 | 590 | 525 | 540 | 156,100 |
2018/10/26 | 602 | 606 | 569 | 580 | 112,300 |
2018/10/25 | 596 | 615 | 588 | 592 | 222,600 |
2018/10/24 | 639 | 656 | 626 | 636 | 203,900 |
2018/10/23 | 661 | 674 | 628 | 630 | 177,800 |
2018/10/22 | 647 | 667 | 634 | 660 | 188,200 |
2018/10/19 | 609 | 630 | 602 | 627 | 73,800 |
2018/10/18 | 605 | 623 | 605 | 614 | 58,800 |
2018/10/17 | 587 | 597 | 582 | 595 | 16,200 |
2018/10/16 | 584 | 600 | 573 | 579 | 61,500 |
2018/10/15 | 602 | 610 | 584 | 587 | 45,000 |
2018/10/12 | 565 | 592 | 565 | 588 | 27,400 |
2018/10/11 | 575 | 585 | 560 | 572 | 73,500 |
2018/10/10 | 590 | 601 | 588 | 594 | 19,700 |
2018/10/09 | 602 | 603 | 584 | 590 | 53,200 |
2018/10/05 | 620 | 623 | 605 | 606 | 42,900 |
2018/10/04 | 632 | 634 | 615 | 625 | 39,800 |
2018/10/03 | 631 | 635 | 618 | 632 | 46,600 |
2018/10/02 | 647 | 647 | 624 | 627 | 65,300 |
2018/10/01 | 631 | 653 | 630 | 650 | 66,200 |
2018/09/28 | 649 | 649 | 626 | 634 | 50,200 |
2018/09/27 | 625 | 650 | 622 | 642 | 76,900 |
2018/09/26 | 622 | 628 | 622 | 626 | 20,600 |
2018/09/25 | 623 | 628 | 613 | 626 | 40,000 |
2018/09/21 | 624 | 629 | 618 | 628 | 32,000 |
2018/09/20 | 638 | 644 | 615 | 624 | 58,300 |
2018/09/19 | 628 | 639 | 622 | 639 | 41,300 |
2018/09/18 | 625 | 630 | 614 | 619 | 74,700 |
2018/09/14 | 630 | 635 | 616 | 626 | 67,100 |
2018/09/13 | 614 | 627 | 611 | 620 | 53,000 |
2018/09/12 | 623 | 636 | 608 | 617 | 73,500 |
2018/09/11 | 653 | 653 | 614 | 628 | 108,500 |
2018/09/10 | 662 | 676 | 641 | 643 | 77,300 |
2018/09/07 | 660 | 678 | 660 | 672 | 37,900 |
2018/09/06 | 664 | 672 | 647 | 663 | 73,600 |
2018/09/05 | 695 | 702 | 670 | 674 | 82,900 |
2018/09/04 | 697 | 706 | 682 | 702 | 70,800 |
2018/09/03 | 730 | 733 | 691 | 695 | 95,900 |
2018/08/31 | 744 | 773 | 724 | 730 | 208,500 |
2018/08/30 | 737 | 745 | 731 | 745 | 71,800 |
2018/08/29 | 730 | 747 | 723 | 733 | 123,700 |
2018/08/28 | 726 | 743 | 710 | 736 | 163,600 |
2018/08/27 | 732 | 754 | 710 | 722 | 210,800 |
2018/08/24 | 744 | 748 | 712 | 727 | 141,200 |
2018/08/23 | 765 | 780 | 703 | 729 | 259,900 |
2018/08/22 | 748 | 756 | 721 | 732 | 212,100 |
2018/08/21 | 685 | 762 | 680 | 754 | 587,300 |
2018/08/20 | 638 | 673 | 637 | 666 | 118,500 |
2018/08/17 | 627 | 636 | 621 | 634 | 44,000 |
2018/08/16 | 619 | 626 | 613 | 622 | 26,200 |
2018/08/15 | 629 | 632 | 622 | 626 | 29,300 |
2018/08/14 | 621 | 644 | 617 | 632 | 34,000 |
2018/08/13 | 647 | 647 | 612 | 615 | 79,700 |
2018/08/10 | 650 | 661 | 638 | 649 | 66,300 |
2018/08/09 | 649 | 670 | 647 | 659 | 74,300 |
2018/08/08 | 648 | 673 | 646 | 659 | 115,600 |
2018/08/07 | 638 | 653 | 635 | 640 | 104,300 |
2018/08/06 | 641 | 663 | 628 | 628 | 148,400 |
2018/08/03 | 619 | 635 | 611 | 635 | 81,000 |
2018/08/02 | 626 | 650 | 613 | 626 | 126,600 |
2018/08/01 | 616 | 658 | 610 | 635 | 678,400 |
2018/07/31 | 559 | 573 | 557 | 566 | 44,400 |
2018/07/30 | 568 | 568 | 556 | 559 | 45,900 |
2018/07/27 | 564 | 586 | 563 | 568 | 93,400 |
2018/07/26 | 564 | 565 | 557 | 560 | 37,800 |
2018/07/25 | 567 | 567 | 556 | 561 | 47,500 |
2018/07/24 | 562 | 565 | 556 | 562 | 42,000 |
2018/07/23 | 572 | 578 | 555 | 559 | 184,500 |
2018/07/20 | 550 | 650 | 550 | 582 | 1,340,900 |
2018/07/19 | 550 | 553 | 546 | 550 | 22,400 |
2018/07/18 | 541 | 549 | 541 | 544 | 41,800 |
2018/07/17 | 545 | 547 | 536 | 538 | 32,300 |
2018/07/13 | 544 | 549 | 542 | 548 | 27,000 |
2018/07/12 | 534 | 545 | 533 | 543 | 44,200 |
2018/07/11 | 542 | 554 | 528 | 535 | 55,600 |
2018/07/10 | 540 | 554 | 538 | 550 | 84,800 |
2018/07/09 | 532 | 544 | 525 | 538 | 156,700 |
2018/07/06 | 541 | 555 | 538 | 549 | 92,900 |
2018/07/05 | 570 | 572 | 524 | 535 | 169,200 |
2018/07/04 | 572 | 585 | 564 | 572 | 87,600 |
2018/07/03 | 602 | 603 | 573 | 575 | 104,100 |
2018/07/02 | 609 | 610 | 595 | 599 | 97,000 |
2018/06/29 | 632 | 632 | 596 | 599 | 197,800 |
2018/06/28 | 640 | 640 | 624 | 629 | 38,800 |
2018/06/27 | 630 | 648 | 626 | 637 | 29,300 |
2018/06/26 | 622 | 638 | 621 | 628 | 60,100 |
2018/06/25 | 664 | 664 | 630 | 636 | 71,000 |
2018/06/22 | 654 | 665 | 650 | 655 | 28,200 |
2018/06/21 | 641 | 668 | 639 | 660 | 59,100 |
2018/06/20 | 654 | 663 | 632 | 637 | 112,500 |
2018/06/19 | 665 | 673 | 640 | 658 | 82,300 |
2018/06/18 | 679 | 680 | 668 | 668 | 62,400 |
2018/06/15 | 681 | 685 | 676 | 677 | 17,900 |
2018/06/14 | 690 | 695 | 682 | 682 | 19,900 |
2018/06/13 | 692 | 700 | 689 | 700 | 17,300 |
2018/06/12 | 685 | 693 | 683 | 689 | 16,700 |
2018/06/11 | 690 | 690 | 673 | 681 | 31,800 |
2018/06/08 | 684 | 689 | 682 | 685 | 20,600 |
2018/06/07 | 674 | 686 | 674 | 684 | 20,900 |
2018/06/06 | 676 | 683 | 676 | 677 | 22,500 |
2018/06/05 | 685 | 691 | 672 | 684 | 55,000 |
2018/06/04 | 693 | 694 | 683 | 686 | 31,900 |
2018/06/01 | 681 | 699 | 681 | 691 | 97,300 |
2018/05/31 | 711 | 721 | 707 | 719 | 35,400 |
2018/05/30 | 695 | 716 | 689 | 711 | 60,600 |
2018/05/29 | 714 | 714 | 695 | 708 | 59,400 |
2018/05/28 | 720 | 721 | 703 | 716 | 46,800 |
2018/05/25 | 702 | 722 | 702 | 720 | 73,700 |
2018/05/24 | 714 | 717 | 703 | 708 | 59,800 |
2018/05/23 | 713 | 719 | 702 | 707 | 112,400 |
2018/05/22 | 712 | 713 | 704 | 705 | 113,500 |
2018/05/21 | 745 | 745 | 700 | 717 | 548,500 |
2018/05/18 | 681 | 695 | 672 | 680 | 228,300 |
2018/05/17 | 690 | 695 | 682 | 687 | 94,500 |
2018/05/16 | 709 | 711 | 700 | 701 | 35,500 |
2018/05/15 | 716 | 717 | 696 | 703 | 111,700 |
2018/05/14 | 721 | 722 | 715 | 718 | 61,900 |
2018/05/11 | 719 | 725 | 715 | 720 | 86,300 |
2018/05/10 | 741 | 743 | 715 | 719 | 146,200 |
2018/05/09 | 720 | 747 | 718 | 745 | 255,300 |
2018/05/08 | 685 | 713 | 683 | 709 | 119,900 |
2018/05/07 | 735 | 735 | 706 | 722 | 107,600 |
2018/05/02 | 724 | 734 | 723 | 733 | 75,300 |
2018/05/01 | 722 | 738 | 712 | 724 | 106,100 |
2018/04/27 | 710 | 720 | 703 | 719 | 56,400 |
2018/04/26 | 720 | 720 | 706 | 709 | 37,500 |
2018/04/25 | 720 | 724 | 716 | 718 | 39,400 |
2018/04/24 | 724 | 727 | 713 | 716 | 44,400 |
2018/04/23 | 733 | 733 | 710 | 720 | 89,100 |
2018/04/20 | 720 | 743 | 717 | 729 | 200,900 |
2018/04/19 | 722 | 732 | 703 | 727 | 157,600 |
2018/04/18 | 703 | 720 | 687 | 697 | 631,400 |
2018/04/17 | 658 | 658 | 626 | 643 | 58,100 |
2018/04/16 | 652 | 662 | 640 | 650 | 92,800 |
2018/04/13 | 657 | 663 | 642 | 649 | 75,600 |
2018/04/12 | 655 | 673 | 652 | 653 | 49,800 |
2018/04/11 | 680 | 680 | 652 | 657 | 78,800 |
2018/04/10 | 670 | 692 | 665 | 681 | 73,200 |
2018/04/09 | 667 | 680 | 656 | 666 | 83,700 |
2018/04/06 | 685 | 687 | 667 | 667 | 87,700 |
2018/04/05 | 687 | 695 | 673 | 683 | 67,600 |
2018/04/04 | 679 | 700 | 673 | 686 | 117,500 |
2018/04/03 | 672 | 683 | 662 | 682 | 62,000 |
2018/04/02 | 700 | 702 | 678 | 678 | 85,300 |
2018/03/30 | 702 | 712 | 680 | 686 | 127,200 |
2018/03/29 | 720 | 729 | 680 | 693 | 150,600 |
2018/03/28 | 696 | 719 | 669 | 707 | 209,500 |
2018/03/27 | 748 | 776 | 703 | 708 | 549,900 |
2018/03/26 | 847 | 869 | 735 | 740 | 2,432,600 |
2018/03/23 | 757 | 757 | 728 | 757 | 419,600 |
2018/03/22 | 657 | 667 | 651 | 657 | 10,400 |
2018/03/20 | 654 | 670 | 654 | 663 | 13,400 |
2018/03/19 | 683 | 690 | 666 | 671 | 20,600 |
2018/03/16 | 685 | 691 | 674 | 686 | 23,400 |
2018/03/15 | 688 | 688 | 670 | 679 | 18,500 |
2018/03/14 | 692 | 697 | 685 | 697 | 10,600 |
2018/03/13 | 685 | 700 | 678 | 700 | 7,800 |
2018/03/12 | 706 | 709 | 679 | 680 | 16,100 |
2018/03/09 | 694 | 700 | 682 | 686 | 20,300 |
2018/03/08 | 676 | 677 | 661 | 668 | 3,900 |
2018/03/07 | 674 | 674 | 657 | 662 | 16,700 |
2018/03/06 | 686 | 687 | 673 | 674 | 18,100 |
2018/03/05 | 685 | 694 | 651 | 666 | 23,100 |
2018/03/02 | 687 | 696 | 673 | 688 | 30,000 |
2018/03/01 | 715 | 725 | 704 | 708 | 22,700 |
2018/02/28 | 694 | 723 | 686 | 715 | 65,400 |
2018/02/27 | 700 | 702 | 685 | 694 | 20,000 |
2018/02/26 | 705 | 712 | 685 | 698 | 25,100 |
2018/02/23 | 700 | 715 | 700 | 706 | 20,900 |
2018/02/22 | 688 | 698 | 678 | 692 | 43,800 |
2018/02/21 | 667 | 695 | 658 | 693 | 54,500 |
2018/02/20 | 669 | 678 | 653 | 658 | 24,600 |
2018/02/19 | 652 | 659 | 644 | 650 | 20,200 |
2018/02/16 | 631 | 649 | 627 | 647 | 29,400 |
2018/02/15 | 622 | 636 | 617 | 632 | 26,200 |
2018/02/14 | 649 | 658 | 611 | 612 | 59,100 |
2018/02/13 | 678 | 678 | 652 | 652 | 45,000 |
2018/02/09 | 656 | 667 | 649 | 663 | 45,600 |
2018/02/08 | 681 | 700 | 678 | 686 | 28,200 |
2018/02/07 | 709 | 722 | 670 | 670 | 62,600 |
2018/02/06 | 680 | 700 | 650 | 669 | 108,900 |
2018/02/05 | 783 | 783 | 755 | 760 | 80,700 |
2018/02/02 | 846 | 847 | 812 | 813 | 26,000 |
2018/02/01 | 853 | 853 | 825 | 829 | 65,600 |
2018/01/31 | 801 | 875 | 801 | 853 | 43,100 |
2018/01/30 | 857 | 857 | 802 | 805 | 40,500 |
2018/01/29 | 860 | 860 | 815 | 847 | 57,800 |
2018/01/26 | 895 | 899 | 847 | 849 | 68,900 |
2018/01/25 | 883 | 892 | 852 | 883 | 66,500 |
2018/01/24 | 851 | 897 | 845 | 894 | 102,500 |
2018/01/23 | 834 | 861 | 813 | 836 | 56,700 |
2018/01/22 | 777 | 838 | 768 | 832 | 83,400 |
2018/01/19 | 775 | 786 | 765 | 778 | 54,200 |
2018/01/18 | 818 | 883 | 769 | 777 | 196,900 |
2018/01/17 | 746 | 899 | 746 | 817 | 791,800 |
2018/01/16 | 743 | 770 | 739 | 749 | 31,100 |
2018/01/15 | 760 | 760 | 726 | 732 | 14,000 |
2018/01/12 | 766 | 777 | 738 | 748 | 34,200 |
2018/01/11 | 748 | 777 | 731 | 770 | 38,000 |
2018/01/10 | 717 | 754 | 711 | 735 | 28,000 |
2018/01/09 | 724 | 724 | 707 | 710 | 11,100 |
2018/01/05 | 729 | 736 | 720 | 720 | 13,600 |
2018/01/04 | 754 | 754 | 733 | 737 | 20,100 |