日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ