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 |
---|---|---|---|---|---|
2020/12/30 | 2,200 | 2,230 | 2,172 | 2,205 | 111,300 |
2020/12/29 | 2,189 | 2,275 | 2,162 | 2,225 | 200,500 |
2020/12/28 | 2,218 | 2,218 | 2,137 | 2,162 | 158,600 |
2020/12/25 | 2,233 | 2,251 | 2,150 | 2,179 | 144,100 |
2020/12/24 | 2,215 | 2,258 | 2,168 | 2,244 | 100,800 |
2020/12/23 | 2,134 | 2,218 | 2,104 | 2,216 | 146,100 |
2020/12/22 | 2,219 | 2,260 | 2,088 | 2,104 | 230,400 |
2020/12/21 | 2,301 | 2,302 | 2,243 | 2,269 | 144,400 |
2020/12/18 | 2,395 | 2,420 | 2,317 | 2,328 | 130,400 |
2020/12/17 | 2,306 | 2,409 | 2,282 | 2,409 | 166,200 |
2020/12/16 | 2,299 | 2,328 | 2,251 | 2,312 | 125,000 |
2020/12/15 | 2,382 | 2,411 | 2,278 | 2,318 | 168,600 |
2020/12/14 | 2,415 | 2,447 | 2,349 | 2,356 | 151,600 |
2020/12/11 | 2,325 | 2,380 | 2,302 | 2,369 | 148,200 |
2020/12/10 | 2,245 | 2,334 | 2,230 | 2,289 | 179,500 |
2020/12/09 | 2,276 | 2,322 | 2,231 | 2,313 | 175,000 |
2020/12/08 | 2,210 | 2,339 | 2,190 | 2,326 | 124,900 |
2020/12/07 | 2,341 | 2,358 | 2,190 | 2,218 | 198,500 |
2020/12/04 | 2,405 | 2,430 | 2,253 | 2,333 | 346,300 |
2020/12/03 | 2,651 | 2,655 | 2,430 | 2,430 | 348,000 |
2020/12/02 | 2,675 | 2,675 | 2,550 | 2,624 | 291,500 |
2020/12/01 | 2,580 | 2,765 | 2,573 | 2,668 | 394,300 |
2020/11/30 | 2,455 | 2,590 | 2,434 | 2,560 | 538,400 |
2020/11/27 | 2,364 | 2,426 | 2,356 | 2,416 | 157,100 |
2020/11/26 | 2,340 | 2,380 | 2,290 | 2,372 | 124,400 |
2020/11/25 | 2,358 | 2,375 | 2,288 | 2,329 | 146,900 |
2020/11/24 | 2,385 | 2,410 | 2,321 | 2,358 | 153,900 |
2020/11/20 | 2,300 | 2,345 | 2,268 | 2,335 | 127,500 |
2020/11/19 | 2,250 | 2,303 | 2,204 | 2,274 | 166,800 |
2020/11/18 | 2,197 | 2,286 | 2,197 | 2,264 | 235,700 |
2020/11/17 | 2,300 | 2,340 | 2,191 | 2,205 | 293,100 |
2020/11/16 | 2,325 | 2,404 | 2,276 | 2,337 | 252,500 |
2020/11/13 | 2,313 | 2,337 | 2,231 | 2,321 | 325,900 |
2020/11/12 | 2,459 | 2,475 | 2,241 | 2,330 | 305,900 |
2020/11/11 | 2,291 | 2,383 | 2,125 | 2,309 | 652,000 |
2020/11/10 | 2,487 | 2,550 | 2,487 | 2,487 | 543,700 |
2020/11/09 | 2,924 | 3,040 | 2,821 | 2,987 | 337,100 |
2020/11/06 | 2,875 | 2,968 | 2,800 | 2,824 | 297,400 |
2020/11/05 | 2,647 | 2,888 | 2,551 | 2,862 | 431,900 |
2020/11/04 | 2,717 | 2,729 | 2,484 | 2,558 | 536,400 |
2020/11/02 | 2,500 | 2,853 | 2,479 | 2,640 | 1,037,000 |
2020/10/30 | 2,667 | 2,667 | 2,375 | 2,413 | 349,100 |
2020/10/29 | 2,452 | 2,476 | 2,370 | 2,469 | 173,300 |
2020/10/28 | 2,413 | 2,571 | 2,388 | 2,502 | 272,600 |
2020/10/27 | 2,314 | 2,417 | 2,265 | 2,409 | 228,300 |
2020/10/26 | 2,495 | 2,496 | 2,351 | 2,364 | 269,200 |
2020/10/23 | 2,617 | 2,623 | 2,485 | 2,545 | 185,200 |
2020/10/22 | 2,766 | 2,774 | 2,600 | 2,667 | 179,600 |
2020/10/21 | 2,894 | 2,930 | 2,801 | 2,810 | 132,200 |
2020/10/20 | 2,760 | 2,835 | 2,718 | 2,827 | 119,900 |
2020/10/19 | 2,785 | 2,785 | 2,639 | 2,765 | 160,200 |
2020/10/16 | 2,885 | 2,885 | 2,740 | 2,791 | 155,400 |
2020/10/15 | 3,040 | 3,040 | 2,838 | 2,908 | 205,400 |
2020/10/14 | 3,005 | 3,070 | 2,906 | 3,045 | 151,800 |
2020/10/13 | 2,932 | 3,045 | 2,904 | 3,005 | 194,200 |
2020/10/12 | 2,868 | 2,948 | 2,828 | 2,940 | 129,200 |
2020/10/09 | 2,780 | 2,802 | 2,713 | 2,768 | 111,500 |
2020/10/08 | 2,748 | 2,792 | 2,683 | 2,783 | 112,600 |
2020/10/07 | 2,700 | 2,764 | 2,624 | 2,748 | 124,000 |
2020/10/06 | 2,798 | 2,799 | 2,706 | 2,720 | 126,200 |
2020/10/05 | 2,823 | 2,867 | 2,669 | 2,750 | 267,900 |
2020/10/02 | 2,805 | 3,010 | 2,805 | 2,850 | 250,500 |
2020/09/30 | 2,878 | 2,949 | 2,771 | 2,792 | 188,600 |
2020/09/29 | 2,890 | 2,979 | 2,843 | 2,919 | 203,600 |
2020/09/28 | 2,940 | 2,960 | 2,770 | 2,847 | 236,000 |
2020/09/25 | 2,628 | 2,891 | 2,618 | 2,877 | 427,000 |
2020/09/24 | 2,600 | 2,690 | 2,498 | 2,582 | 216,900 |
2020/09/23 | 2,571 | 2,680 | 2,523 | 2,621 | 213,200 |
2020/09/18 | 2,518 | 2,562 | 2,471 | 2,523 | 132,000 |
2020/09/17 | 2,491 | 2,511 | 2,400 | 2,480 | 220,400 |
2020/09/16 | 2,342 | 2,446 | 2,339 | 2,441 | 106,200 |
2020/09/15 | 2,270 | 2,339 | 2,242 | 2,339 | 104,000 |
2020/09/14 | 2,347 | 2,361 | 2,220 | 2,260 | 149,100 |
2020/09/11 | 2,326 | 2,363 | 2,274 | 2,347 | 163,400 |
2020/09/10 | 2,365 | 2,438 | 2,285 | 2,307 | 187,800 |
2020/09/09 | 2,287 | 2,355 | 2,230 | 2,315 | 140,800 |
2020/09/08 | 2,320 | 2,336 | 2,209 | 2,299 | 127,900 |
2020/09/07 | 2,351 | 2,381 | 2,270 | 2,300 | 250,000 |
2020/09/04 | 2,368 | 2,468 | 2,340 | 2,401 | 151,900 |
2020/09/03 | 2,504 | 2,516 | 2,369 | 2,499 | 362,000 |
2020/09/02 | 2,610 | 2,624 | 2,490 | 2,540 | 167,900 |
2020/09/01 | 2,493 | 2,541 | 2,430 | 2,531 | 203,700 |
2020/08/31 | 2,505 | 2,553 | 2,468 | 2,543 | 213,300 |
2020/08/28 | 2,648 | 2,663 | 2,450 | 2,504 | 300,300 |
2020/08/27 | 2,663 | 2,837 | 2,659 | 2,716 | 254,900 |
2020/08/26 | 2,624 | 2,705 | 2,551 | 2,659 | 165,900 |
2020/08/25 | 2,716 | 2,721 | 2,624 | 2,635 | 203,100 |
2020/08/24 | 2,694 | 2,746 | 2,616 | 2,726 | 128,000 |
2020/08/21 | 2,688 | 2,718 | 2,598 | 2,712 | 215,500 |
2020/08/20 | 2,721 | 2,721 | 2,615 | 2,687 | 145,200 |
2020/08/19 | 2,699 | 2,730 | 2,649 | 2,728 | 188,200 |
2020/08/18 | 2,633 | 2,693 | 2,501 | 2,649 | 239,100 |
2020/08/17 | 2,507 | 2,664 | 2,489 | 2,616 | 363,800 |
2020/08/14 | 2,377 | 2,552 | 2,312 | 2,507 | 305,600 |
2020/08/13 | 2,389 | 2,398 | 2,313 | 2,324 | 168,800 |
2020/08/12 | 2,386 | 2,419 | 2,277 | 2,364 | 372,800 |
2020/08/11 | 2,429 | 2,448 | 2,341 | 2,400 | 269,500 |
2020/08/07 | 2,390 | 2,496 | 2,344 | 2,429 | 181,500 |
2020/08/06 | 2,425 | 2,483 | 2,358 | 2,359 | 250,100 |
2020/08/05 | 2,341 | 2,423 | 2,253 | 2,411 | 420,300 |
2020/08/04 | 2,204 | 2,557 | 2,156 | 2,541 | 981,900 |
2020/08/03 | 2,148 | 2,205 | 2,105 | 2,205 | 405,200 |
2020/07/31 | 1,880 | 1,912 | 1,800 | 1,805 | 227,200 |
2020/07/30 | 1,800 | 1,857 | 1,794 | 1,857 | 211,600 |
2020/07/29 | 1,775 | 1,783 | 1,748 | 1,761 | 73,400 |
2020/07/28 | 1,780 | 1,828 | 1,764 | 1,780 | 96,800 |
2020/07/27 | 1,780 | 1,780 | 1,692 | 1,764 | 102,000 |
2020/07/22 | 1,784 | 1,808 | 1,727 | 1,799 | 93,600 |
2020/07/21 | 1,745 | 1,860 | 1,718 | 1,788 | 211,700 |
2020/07/20 | 1,675 | 1,770 | 1,650 | 1,710 | 157,200 |
2020/07/17 | 1,725 | 1,749 | 1,630 | 1,673 | 255,100 |
2020/07/16 | 1,930 | 1,935 | 1,735 | 1,746 | 347,100 |
2020/07/15 | 1,961 | 1,982 | 1,920 | 1,942 | 164,600 |
2020/07/14 | 1,875 | 1,965 | 1,850 | 1,935 | 262,000 |
2020/07/13 | 1,853 | 1,893 | 1,810 | 1,886 | 172,100 |
2020/07/10 | 1,901 | 1,902 | 1,824 | 1,845 | 207,700 |
2020/07/09 | 1,850 | 1,922 | 1,815 | 1,900 | 229,600 |
2020/07/08 | 1,870 | 1,870 | 1,786 | 1,843 | 253,200 |
2020/07/07 | 1,785 | 1,881 | 1,772 | 1,858 | 244,900 |
2020/07/06 | 1,773 | 1,819 | 1,727 | 1,775 | 149,500 |
2020/07/03 | 1,762 | 1,790 | 1,720 | 1,756 | 205,500 |
2020/07/02 | 1,848 | 1,890 | 1,693 | 1,760 | 391,800 |
2020/07/01 | 1,699 | 1,860 | 1,686 | 1,812 | 520,600 |
2020/06/30 | 1,644 | 1,672 | 1,606 | 1,640 | 141,700 |
2020/06/29 | 1,597 | 1,662 | 1,587 | 1,643 | 159,000 |
2020/06/26 | 1,660 | 1,676 | 1,579 | 1,658 | 225,600 |
2020/06/25 | 1,718 | 1,765 | 1,672 | 1,672 | 127,800 |
2020/06/24 | 1,697 | 1,740 | 1,680 | 1,723 | 162,000 |
2020/06/23 | 1,747 | 1,763 | 1,668 | 1,697 | 255,500 |
2020/06/22 | 1,642 | 1,730 | 1,623 | 1,706 | 283,900 |
2020/06/19 | 1,649 | 1,711 | 1,582 | 1,645 | 329,200 |
2020/06/18 | 1,620 | 1,675 | 1,608 | 1,638 | 347,800 |
2020/06/17 | 1,503 | 1,605 | 1,499 | 1,584 | 278,600 |
2020/06/16 | 1,486 | 1,503 | 1,432 | 1,503 | 203,900 |
2020/06/15 | 1,488 | 1,514 | 1,405 | 1,423 | 302,800 |
2020/06/12 | 1,313 | 1,539 | 1,311 | 1,486 | 543,200 |
2020/06/11 | 1,461 | 1,491 | 1,394 | 1,463 | 420,700 |
2020/06/10 | 1,290 | 1,447 | 1,273 | 1,401 | 410,100 |
2020/06/09 | 1,268 | 1,308 | 1,237 | 1,297 | 105,300 |
2020/06/08 | 1,319 | 1,333 | 1,259 | 1,276 | 140,800 |
2020/06/05 | 1,350 | 1,365 | 1,219 | 1,279 | 626,200 |
2020/06/04 | 1,230 | 1,385 | 1,229 | 1,364 | 750,100 |
2020/06/03 | 1,155 | 1,178 | 1,139 | 1,153 | 119,900 |
2020/06/02 | 1,158 | 1,183 | 1,137 | 1,163 | 134,900 |
2020/06/01 | 1,074 | 1,159 | 1,068 | 1,151 | 246,100 |
2020/05/29 | 1,041 | 1,084 | 1,033 | 1,063 | 220,700 |
2020/05/28 | 1,020 | 1,047 | 981 | 1,036 | 254,900 |
2020/05/27 | 1,008 | 1,038 | 1,008 | 1,023 | 72,500 |
2020/05/26 | 1,070 | 1,070 | 1,005 | 1,013 | 130,400 |
2020/05/25 | 1,036 | 1,071 | 1,007 | 1,065 | 155,800 |
2020/05/22 | 981 | 1,017 | 979 | 1,016 | 108,700 |
2020/05/21 | 986 | 986 | 958 | 984 | 106,300 |
2020/05/20 | 962 | 985 | 960 | 985 | 75,300 |
2020/05/19 | 977 | 980 | 950 | 965 | 98,500 |
2020/05/18 | 960 | 976 | 953 | 970 | 134,300 |
2020/05/15 | 1,000 | 1,009 | 932 | 957 | 191,100 |
2020/05/14 | 1,009 | 1,028 | 986 | 990 | 202,000 |
2020/05/13 | 965 | 1,013 | 949 | 1,011 | 209,100 |
2020/05/12 | 990 | 1,008 | 960 | 973 | 250,800 |
2020/05/11 | 1,030 | 1,030 | 925 | 959 | 293,900 |
2020/05/08 | 976 | 1,028 | 940 | 1,027 | 304,500 |
2020/05/07 | 919 | 1,035 | 919 | 961 | 360,800 |
2020/05/01 | 1,035 | 1,068 | 862 | 904 | 929,600 |
2020/04/30 | 960 | 990 | 942 | 990 | 240,500 |
2020/04/28 | 924 | 950 | 914 | 923 | 179,300 |
2020/04/27 | 918 | 950 | 904 | 909 | 83,400 |
2020/04/24 | 911 | 918 | 900 | 911 | 53,800 |
2020/04/23 | 912 | 949 | 912 | 917 | 57,200 |
2020/04/22 | 949 | 950 | 909 | 912 | 70,600 |
2020/04/21 | 968 | 993 | 948 | 969 | 133,200 |
2020/04/20 | 949 | 997 | 949 | 974 | 147,000 |
2020/04/17 | 914 | 948 | 914 | 934 | 106,600 |
2020/04/16 | 873 | 919 | 870 | 919 | 94,900 |
2020/04/15 | 903 | 931 | 888 | 888 | 108,700 |
2020/04/14 | 851 | 895 | 849 | 893 | 81,600 |
2020/04/13 | 867 | 880 | 852 | 860 | 50,100 |
2020/04/10 | 860 | 871 | 838 | 869 | 96,400 |
2020/04/09 | 848 | 872 | 831 | 865 | 155,900 |
2020/04/08 | 802 | 845 | 785 | 834 | 81,000 |
2020/04/07 | 800 | 831 | 781 | 817 | 145,600 |
2020/04/06 | 715 | 779 | 706 | 770 | 144,800 |
2020/04/03 | 711 | 725 | 681 | 697 | 94,000 |
2020/04/02 | 695 | 719 | 687 | 707 | 78,100 |
2020/04/01 | 749 | 749 | 716 | 725 | 87,900 |
2020/03/31 | 724 | 754 | 720 | 750 | 132,100 |
2020/03/30 | 715 | 736 | 693 | 724 | 112,400 |
2020/03/27 | 743 | 760 | 712 | 735 | 122,400 |
2020/03/26 | 710 | 740 | 694 | 724 | 160,400 |
2020/03/25 | 722 | 750 | 711 | 750 | 277,700 |
2020/03/24 | 677 | 677 | 667 | 677 | 77,400 |
2020/03/23 | 638 | 638 | 571 | 577 | 372,300 |
2020/03/19 | 707 | 707 | 627 | 642 | 174,700 |
2020/03/18 | 764 | 775 | 693 | 696 | 258,100 |
2020/03/17 | 692 | 777 | 681 | 770 | 178,800 |
2020/03/16 | 712 | 767 | 702 | 707 | 171,400 |
2020/03/13 | 703 | 745 | 672 | 726 | 284,500 |
2020/03/12 | 864 | 864 | 781 | 783 | 277,900 |
2020/03/11 | 891 | 918 | 882 | 905 | 204,200 |
2020/03/10 | 834 | 912 | 786 | 906 | 284,900 |
2020/03/09 | 890 | 890 | 835 | 849 | 209,600 |
2020/03/06 | 954 | 961 | 911 | 926 | 155,200 |
2020/03/05 | 984 | 1,001 | 945 | 973 | 128,200 |
2020/03/04 | 926 | 994 | 925 | 965 | 198,100 |
2020/03/03 | 1,040 | 1,040 | 915 | 934 | 328,300 |
2020/03/02 | 942 | 1,039 | 930 | 981 | 218,600 |
2020/02/28 | 1,020 | 1,030 | 932 | 942 | 219,000 |
2020/02/27 | 1,089 | 1,125 | 1,043 | 1,061 | 203,400 |
2020/02/26 | 1,060 | 1,084 | 1,014 | 1,078 | 201,800 |
2020/02/25 | 1,092 | 1,116 | 1,064 | 1,070 | 210,800 |
2020/02/21 | 1,121 | 1,175 | 1,101 | 1,150 | 269,200 |
2020/02/20 | 1,120 | 1,183 | 1,111 | 1,124 | 487,700 |
2020/02/19 | 1,007 | 1,113 | 1,007 | 1,096 | 315,200 |
2020/02/18 | 1,005 | 1,006 | 932 | 993 | 273,700 |
2020/02/17 | 999 | 1,037 | 972 | 1,021 | 197,300 |
2020/02/14 | 990 | 1,012 | 966 | 998 | 146,700 |
2020/02/13 | 1,019 | 1,019 | 978 | 990 | 176,600 |
2020/02/12 | 1,044 | 1,060 | 1,033 | 1,043 | 134,400 |
2020/02/10 | 1,099 | 1,099 | 1,043 | 1,065 | 133,900 |
2020/02/07 | 1,070 | 1,109 | 1,026 | 1,063 | 275,300 |
2020/02/06 | 985 | 1,070 | 985 | 1,053 | 418,100 |
2020/02/05 | 1,042 | 1,072 | 959 | 977 | 609,600 |
2020/02/04 | 988 | 1,123 | 985 | 1,057 | 893,200 |
2020/02/03 | 915 | 977 | 870 | 973 | 670,400 |
2020/01/31 | 894 | 894 | 847 | 855 | 90,700 |
2020/01/30 | 854 | 890 | 849 | 883 | 121,900 |
2020/01/29 | 900 | 905 | 844 | 859 | 137,800 |
2020/01/28 | 889 | 926 | 889 | 896 | 55,700 |
2020/01/27 | 900 | 918 | 895 | 904 | 71,700 |
2020/01/24 | 921 | 929 | 907 | 922 | 66,500 |
2020/01/23 | 895 | 923 | 884 | 922 | 97,200 |
2020/01/22 | 890 | 923 | 890 | 899 | 82,800 |
2020/01/21 | 890 | 900 | 873 | 888 | 136,100 |
2020/01/20 | 857 | 919 | 850 | 913 | 172,100 |
2020/01/17 | 845 | 860 | 840 | 848 | 76,900 |
2020/01/16 | 852 | 865 | 841 | 845 | 97,000 |
2020/01/15 | 894 | 900 | 862 | 863 | 94,100 |
2020/01/14 | 892 | 925 | 892 | 909 | 61,500 |
2020/01/10 | 920 | 933 | 889 | 891 | 185,100 |
2020/01/09 | 915 | 958 | 908 | 927 | 289,000 |
2020/01/08 | 839 | 879 | 813 | 873 | 187,200 |
2020/01/07 | 814 | 837 | 814 | 833 | 107,300 |
2020/01/06 | 800 | 817 | 800 | 814 | 114,100 |