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 |
---|---|---|---|---|---|
2019/12/30 | 779 | 800 | 774 | 797 | 66,100 |
2019/12/27 | 780 | 788 | 774 | 784 | 49,500 |
2019/12/26 | 775 | 776 | 765 | 776 | 33,300 |
2019/12/25 | 774 | 783 | 765 | 774 | 50,400 |
2019/12/24 | 769 | 769 | 756 | 759 | 39,200 |
2019/12/23 | 760 | 778 | 752 | 755 | 70,300 |
2019/12/20 | 761 | 764 | 751 | 751 | 51,500 |
2019/12/19 | 742 | 759 | 735 | 757 | 55,700 |
2019/12/18 | 738 | 740 | 729 | 739 | 23,400 |
2019/12/17 | 738 | 746 | 723 | 741 | 63,500 |
2019/12/16 | 741 | 757 | 730 | 741 | 38,200 |
2019/12/13 | 783 | 783 | 746 | 746 | 46,600 |
2019/12/12 | 743 | 768 | 743 | 761 | 41,600 |
2019/12/11 | 762 | 762 | 741 | 743 | 39,800 |
2019/12/10 | 768 | 768 | 750 | 762 | 32,800 |
2019/12/09 | 769 | 773 | 756 | 760 | 32,100 |
2019/12/06 | 763 | 774 | 750 | 769 | 43,300 |
2019/12/05 | 768 | 768 | 743 | 755 | 45,000 |
2019/12/04 | 771 | 778 | 764 | 764 | 44,000 |
2019/12/03 | 803 | 803 | 773 | 777 | 36,100 |
2019/12/02 | 782 | 796 | 781 | 791 | 25,200 |
2019/11/29 | 799 | 799 | 778 | 782 | 50,800 |
2019/11/28 | 800 | 801 | 788 | 799 | 29,000 |
2019/11/27 | 798 | 800 | 777 | 800 | 40,400 |
2019/11/26 | 800 | 804 | 792 | 798 | 65,600 |
2019/11/25 | 808 | 809 | 786 | 789 | 52,900 |
2019/11/22 | 807 | 809 | 791 | 797 | 50,800 |
2019/11/21 | 812 | 812 | 780 | 801 | 85,500 |
2019/11/20 | 827 | 827 | 805 | 818 | 63,600 |
2019/11/19 | 833 | 848 | 817 | 823 | 100,800 |
2019/11/18 | 800 | 827 | 794 | 823 | 143,600 |
2019/11/15 | 780 | 796 | 770 | 795 | 48,800 |
2019/11/14 | 785 | 800 | 779 | 781 | 53,100 |
2019/11/13 | 800 | 800 | 779 | 785 | 47,100 |
2019/11/12 | 792 | 800 | 781 | 797 | 45,800 |
2019/11/11 | 783 | 803 | 770 | 792 | 73,800 |
2019/11/08 | 798 | 800 | 776 | 780 | 63,100 |
2019/11/07 | 794 | 812 | 790 | 801 | 153,600 |
2019/11/06 | 804 | 805 | 764 | 789 | 122,400 |
2019/11/05 | 824 | 832 | 797 | 802 | 249,400 |
2019/11/01 | 777 | 844 | 766 | 809 | 589,000 |
2019/10/31 | 699 | 727 | 695 | 717 | 216,000 |
2019/10/30 | 702 | 702 | 680 | 689 | 165,100 |
2019/10/29 | 709 | 716 | 703 | 708 | 83,300 |
2019/10/28 | 753 | 753 | 714 | 719 | 125,400 |
2019/10/25 | 742 | 747 | 736 | 746 | 62,900 |
2019/10/24 | 756 | 762 | 732 | 739 | 66,600 |
2019/10/23 | 766 | 766 | 747 | 762 | 51,400 |
2019/10/21 | 740 | 764 | 740 | 760 | 54,600 |
2019/10/18 | 743 | 765 | 739 | 740 | 58,600 |
2019/10/17 | 735 | 749 | 726 | 737 | 62,400 |
2019/10/16 | 736 | 761 | 735 | 738 | 77,200 |
2019/10/15 | 741 | 744 | 720 | 721 | 91,200 |
2019/10/11 | 738 | 760 | 736 | 742 | 89,800 |
2019/10/10 | 743 | 747 | 720 | 723 | 89,300 |
2019/10/09 | 717 | 750 | 716 | 737 | 90,900 |
2019/10/08 | 715 | 748 | 703 | 720 | 139,900 |
2019/10/07 | 690 | 725 | 690 | 709 | 109,300 |
2019/10/04 | 670 | 687 | 667 | 686 | 36,600 |
2019/10/03 | 670 | 681 | 664 | 675 | 64,200 |
2019/10/02 | 677 | 685 | 675 | 682 | 33,800 |
2019/10/01 | 682 | 686 | 669 | 680 | 76,900 |
2019/09/30 | 685 | 686 | 674 | 680 | 62,900 |
2019/09/27 | 704 | 704 | 679 | 679 | 64,900 |
2019/09/26 | 706 | 714 | 698 | 707 | 41,200 |
2019/09/25 | 724 | 724 | 703 | 705 | 31,300 |
2019/09/24 | 728 | 734 | 711 | 716 | 77,400 |
2019/09/20 | 678 | 754 | 678 | 727 | 144,100 |
2019/09/19 | 705 | 712 | 676 | 684 | 147,000 |
2019/09/18 | 760 | 774 | 700 | 703 | 130,800 |
2019/09/17 | 753 | 778 | 740 | 752 | 106,600 |
2019/09/13 | 723 | 783 | 723 | 753 | 274,200 |
2019/09/12 | 716 | 746 | 709 | 723 | 171,500 |
2019/09/11 | 679 | 704 | 670 | 701 | 87,500 |
2019/09/10 | 674 | 685 | 665 | 669 | 70,900 |
2019/09/09 | 649 | 680 | 637 | 677 | 107,600 |
2019/09/06 | 658 | 658 | 639 | 645 | 46,100 |
2019/09/05 | 657 | 665 | 649 | 655 | 64,300 |
2019/09/04 | 676 | 676 | 651 | 661 | 65,600 |
2019/09/03 | 688 | 688 | 656 | 676 | 128,400 |
2019/09/02 | 729 | 743 | 695 | 696 | 67,200 |
2019/08/30 | 715 | 729 | 705 | 728 | 65,800 |
2019/08/29 | 718 | 719 | 701 | 711 | 40,900 |
2019/08/28 | 715 | 737 | 706 | 718 | 63,300 |
2019/08/27 | 740 | 740 | 706 | 715 | 88,700 |
2019/08/26 | 750 | 757 | 727 | 744 | 85,300 |
2019/08/23 | 721 | 763 | 721 | 760 | 74,500 |
2019/08/22 | 734 | 743 | 715 | 722 | 108,500 |
2019/08/21 | 754 | 768 | 722 | 730 | 189,800 |
2019/08/20 | 817 | 836 | 754 | 769 | 306,900 |
2019/08/19 | 753 | 809 | 753 | 808 | 195,300 |
2019/08/16 | 754 | 763 | 745 | 753 | 62,700 |
2019/08/15 | 750 | 763 | 738 | 759 | 70,200 |
2019/08/14 | 754 | 769 | 747 | 763 | 98,700 |
2019/08/13 | 740 | 777 | 738 | 756 | 140,000 |
2019/08/09 | 738 | 771 | 732 | 755 | 253,100 |
2019/08/08 | 740 | 754 | 706 | 724 | 235,300 |
2019/08/07 | 700 | 772 | 681 | 750 | 600,300 |
2019/08/06 | 675 | 687 | 655 | 680 | 225,000 |
2019/08/05 | 717 | 721 | 630 | 703 | 730,800 |
2019/08/02 | 622 | 685 | 622 | 685 | 998,400 |
2019/08/01 | 607 | 607 | 567 | 585 | 265,800 |
2019/07/31 | 538 | 543 | 529 | 537 | 37,500 |
2019/07/30 | 539 | 542 | 529 | 540 | 33,200 |
2019/07/29 | 541 | 546 | 535 | 541 | 24,700 |
2019/07/26 | 546 | 546 | 530 | 541 | 26,000 |
2019/07/25 | 560 | 560 | 548 | 551 | 24,400 |
2019/07/24 | 554 | 560 | 547 | 553 | 51,800 |
2019/07/23 | 545 | 553 | 543 | 552 | 46,100 |
2019/07/22 | 544 | 547 | 533 | 546 | 30,400 |
2019/07/19 | 527 | 549 | 527 | 544 | 58,900 |
2019/07/18 | 531 | 531 | 514 | 527 | 88,400 |
2019/07/17 | 551 | 552 | 531 | 537 | 46,900 |
2019/07/16 | 565 | 565 | 545 | 551 | 48,000 |
2019/07/12 | 576 | 580 | 558 | 567 | 61,800 |
2019/07/11 | 569 | 583 | 567 | 579 | 60,900 |
2019/07/10 | 565 | 572 | 561 | 564 | 53,100 |
2019/07/09 | 566 | 574 | 560 | 565 | 29,000 |
2019/07/08 | 591 | 591 | 565 | 568 | 48,100 |
2019/07/05 | 590 | 597 | 585 | 593 | 43,600 |
2019/07/04 | 568 | 595 | 565 | 590 | 107,600 |
2019/07/03 | 563 | 565 | 553 | 563 | 22,600 |
2019/07/02 | 566 | 570 | 552 | 563 | 40,400 |
2019/07/01 | 553 | 575 | 553 | 571 | 56,600 |
2019/06/28 | 556 | 556 | 542 | 553 | 50,300 |
2019/06/27 | 561 | 561 | 540 | 556 | 60,400 |
2019/06/26 | 541 | 565 | 538 | 563 | 102,900 |
2019/06/25 | 614 | 614 | 547 | 550 | 306,100 |
2019/06/24 | 598 | 624 | 592 | 620 | 194,800 |
2019/06/21 | 594 | 612 | 591 | 595 | 173,700 |
2019/06/20 | 570 | 594 | 560 | 594 | 238,700 |
2019/06/19 | 575 | 588 | 548 | 566 | 244,700 |
2019/06/18 | 530 | 570 | 529 | 565 | 384,700 |
2019/06/17 | 523 | 536 | 504 | 528 | 163,000 |
2019/06/14 | 512 | 540 | 510 | 524 | 258,600 |
2019/06/13 | 491 | 519 | 483 | 504 | 128,600 |
2019/06/12 | 494 | 498 | 488 | 490 | 40,600 |
2019/06/11 | 488 | 497 | 486 | 494 | 30,300 |
2019/06/10 | 490 | 503 | 485 | 486 | 39,400 |
2019/06/07 | 490 | 490 | 478 | 488 | 23,300 |
2019/06/06 | 482 | 492 | 476 | 486 | 36,300 |
2019/06/05 | 480 | 485 | 470 | 482 | 55,300 |
2019/06/04 | 472 | 482 | 465 | 478 | 33,000 |
2019/06/03 | 491 | 491 | 476 | 476 | 26,600 |
2019/05/31 | 493 | 501 | 484 | 491 | 35,100 |
2019/05/30 | 495 | 497 | 473 | 491 | 65,300 |
2019/05/29 | 498 | 514 | 494 | 503 | 89,400 |
2019/05/28 | 493 | 505 | 483 | 504 | 122,500 |
2019/05/27 | 481 | 497 | 478 | 486 | 63,600 |
2019/05/24 | 464 | 479 | 464 | 477 | 22,000 |
2019/05/23 | 487 | 487 | 472 | 477 | 32,200 |
2019/05/22 | 464 | 487 | 463 | 487 | 66,900 |
2019/05/21 | 473 | 474 | 457 | 460 | 69,800 |
2019/05/20 | 486 | 488 | 471 | 472 | 46,300 |
2019/05/17 | 480 | 491 | 474 | 483 | 72,000 |
2019/05/16 | 490 | 495 | 475 | 479 | 37,800 |
2019/05/15 | 504 | 504 | 476 | 495 | 81,100 |
2019/05/14 | 495 | 504 | 468 | 496 | 121,800 |
2019/05/13 | 488 | 523 | 485 | 510 | 337,900 |
2019/05/10 | 484 | 491 | 476 | 483 | 237,200 |
2019/05/09 | 459 | 479 | 452 | 477 | 136,400 |
2019/05/08 | 460 | 466 | 452 | 460 | 66,600 |
2019/05/07 | 450 | 477 | 450 | 466 | 126,300 |
2019/04/26 | 460 | 466 | 451 | 456 | 71,700 |
2019/04/25 | 470 | 481 | 461 | 471 | 312,600 |
2019/04/24 | 465 | 478 | 457 | 466 | 207,400 |
2019/04/23 | 447 | 460 | 445 | 460 | 101,500 |
2019/04/22 | 446 | 454 | 440 | 451 | 41,700 |
2019/04/19 | 441 | 448 | 441 | 448 | 29,000 |
2019/04/18 | 446 | 452 | 439 | 440 | 45,400 |
2019/04/17 | 446 | 448 | 438 | 447 | 77,400 |
2019/04/16 | 452 | 457 | 445 | 448 | 71,000 |
2019/04/15 | 455 | 459 | 445 | 452 | 83,900 |
2019/04/12 | 451 | 459 | 447 | 453 | 64,400 |
2019/04/11 | 460 | 462 | 443 | 454 | 193,500 |
2019/04/10 | 485 | 485 | 462 | 466 | 142,400 |
2019/04/09 | 507 | 507 | 484 | 493 | 145,800 |
2019/04/08 | 492 | 510 | 487 | 503 | 145,800 |
2019/04/05 | 470 | 488 | 470 | 484 | 92,600 |
2019/04/04 | 492 | 492 | 465 | 466 | 178,900 |
2019/04/03 | 477 | 496 | 470 | 491 | 167,400 |
2019/04/02 | 463 | 493 | 448 | 480 | 392,100 |
2019/04/01 | 460 | 468 | 448 | 457 | 188,800 |
2019/03/29 | 453 | 453 | 436 | 444 | 104,900 |
2019/03/28 | 459 | 459 | 441 | 441 | 116,700 |
2019/03/27 | 454 | 464 | 450 | 458 | 115,600 |
2019/03/26 | 466 | 474 | 444 | 444 | 212,700 |
2019/03/25 | 451 | 458 | 433 | 458 | 439,600 |
2019/03/22 | 429 | 435 | 426 | 431 | 51,400 |
2019/03/20 | 426 | 429 | 423 | 427 | 22,300 |
2019/03/19 | 417 | 427 | 416 | 426 | 35,700 |
2019/03/18 | 417 | 418 | 414 | 416 | 16,000 |
2019/03/15 | 414 | 419 | 412 | 416 | 21,500 |
2019/03/14 | 418 | 418 | 413 | 414 | 11,900 |
2019/03/13 | 418 | 418 | 413 | 414 | 45,000 |
2019/03/12 | 419 | 432 | 418 | 419 | 38,100 |
2019/03/11 | 421 | 423 | 408 | 417 | 44,300 |
2019/03/08 | 436 | 438 | 418 | 423 | 58,900 |
2019/03/07 | 445 | 445 | 432 | 443 | 47,300 |
2019/03/06 | 446 | 450 | 438 | 444 | 40,200 |
2019/03/05 | 450 | 452 | 443 | 446 | 25,200 |
2019/03/04 | 447 | 462 | 441 | 453 | 59,100 |
2019/03/01 | 448 | 448 | 441 | 442 | 26,800 |
2019/02/28 | 460 | 464 | 441 | 441 | 89,100 |
2019/02/27 | 438 | 460 | 438 | 460 | 98,000 |
2019/02/26 | 425 | 443 | 425 | 443 | 96,900 |
2019/02/25 | 427 | 429 | 423 | 429 | 25,400 |
2019/02/22 | 425 | 428 | 421 | 422 | 27,400 |
2019/02/21 | 423 | 426 | 421 | 423 | 17,800 |
2019/02/20 | 421 | 428 | 421 | 423 | 39,100 |
2019/02/19 | 417 | 423 | 417 | 419 | 33,100 |
2019/02/18 | 424 | 426 | 417 | 419 | 38,500 |
2019/02/15 | 418 | 424 | 418 | 420 | 26,500 |
2019/02/14 | 420 | 423 | 418 | 418 | 25,300 |
2019/02/13 | 424 | 424 | 412 | 418 | 41,800 |
2019/02/12 | 422 | 428 | 416 | 416 | 56,800 |
2019/02/08 | 424 | 424 | 411 | 422 | 65,600 |
2019/02/07 | 421 | 435 | 421 | 426 | 68,400 |
2019/02/06 | 421 | 427 | 418 | 420 | 69,800 |
2019/02/05 | 425 | 432 | 418 | 419 | 148,000 |
2019/02/04 | 413 | 419 | 409 | 417 | 104,600 |
2019/02/01 | 420 | 420 | 404 | 407 | 283,300 |
2019/01/31 | 446 | 454 | 446 | 452 | 79,800 |
2019/01/30 | 448 | 455 | 438 | 445 | 97,900 |
2019/01/29 | 435 | 457 | 432 | 456 | 63,200 |
2019/01/28 | 450 | 450 | 439 | 439 | 50,500 |
2019/01/25 | 446 | 453 | 441 | 448 | 30,900 |
2019/01/24 | 432 | 445 | 432 | 444 | 22,100 |
2019/01/23 | 434 | 442 | 433 | 433 | 35,300 |
2019/01/22 | 452 | 455 | 440 | 442 | 38,300 |
2019/01/21 | 464 | 473 | 450 | 454 | 58,300 |
2019/01/18 | 457 | 463 | 448 | 453 | 51,800 |
2019/01/17 | 454 | 463 | 441 | 457 | 54,600 |
2019/01/16 | 440 | 461 | 436 | 453 | 68,300 |
2019/01/15 | 438 | 439 | 428 | 433 | 31,800 |
2019/01/11 | 430 | 436 | 429 | 432 | 40,800 |
2019/01/10 | 432 | 436 | 423 | 433 | 38,600 |
2019/01/09 | 452 | 454 | 433 | 433 | 82,800 |
2019/01/08 | 450 | 461 | 446 | 450 | 51,900 |
2019/01/07 | 439 | 451 | 431 | 446 | 56,700 |
2019/01/04 | 424 | 431 | 408 | 427 | 58,700 |