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 |
---|---|---|---|---|---|
2021/12/30 | 1,855 | 1,866 | 1,830 | 1,857 | 65,500 |
2021/12/29 | 1,854 | 1,879 | 1,842 | 1,877 | 48,600 |
2021/12/28 | 1,824 | 1,851 | 1,824 | 1,840 | 60,900 |
2021/12/27 | 1,841 | 1,845 | 1,805 | 1,818 | 76,200 |
2021/12/24 | 1,830 | 1,886 | 1,827 | 1,837 | 56,200 |
2021/12/23 | 1,836 | 1,859 | 1,827 | 1,830 | 38,600 |
2021/12/22 | 1,820 | 1,839 | 1,805 | 1,824 | 62,700 |
2021/12/21 | 1,808 | 1,814 | 1,760 | 1,785 | 52,800 |
2021/12/20 | 1,780 | 1,817 | 1,762 | 1,774 | 118,900 |
2021/12/17 | 1,799 | 1,829 | 1,748 | 1,759 | 98,300 |
2021/12/16 | 1,883 | 1,899 | 1,819 | 1,830 | 85,000 |
2021/12/15 | 1,842 | 1,876 | 1,827 | 1,849 | 55,400 |
2021/12/14 | 1,900 | 1,907 | 1,830 | 1,841 | 92,000 |
2021/12/13 | 1,937 | 1,967 | 1,908 | 1,921 | 54,900 |
2021/12/10 | 1,985 | 1,985 | 1,930 | 1,935 | 74,500 |
2021/12/09 | 2,031 | 2,045 | 1,988 | 1,994 | 43,500 |
2021/12/08 | 2,070 | 2,092 | 2,021 | 2,031 | 51,800 |
2021/12/07 | 1,951 | 2,037 | 1,951 | 2,026 | 85,800 |
2021/12/06 | 2,000 | 2,000 | 1,936 | 1,943 | 75,300 |
2021/12/03 | 2,004 | 2,025 | 1,973 | 2,010 | 79,000 |
2021/12/02 | 2,005 | 2,050 | 1,989 | 1,998 | 73,500 |
2021/12/01 | 2,014 | 2,040 | 1,968 | 2,020 | 110,700 |
2021/11/30 | 2,057 | 2,116 | 2,003 | 2,006 | 78,600 |
2021/11/29 | 2,001 | 2,088 | 2,001 | 2,011 | 102,800 |
2021/11/26 | 2,151 | 2,154 | 2,063 | 2,100 | 69,900 |
2021/11/25 | 2,178 | 2,220 | 2,130 | 2,141 | 50,900 |
2021/11/24 | 2,174 | 2,181 | 2,116 | 2,145 | 92,100 |
2021/11/22 | 2,183 | 2,204 | 2,148 | 2,197 | 67,000 |
2021/11/19 | 2,167 | 2,190 | 2,081 | 2,183 | 175,900 |
2021/11/18 | 2,240 | 2,240 | 2,136 | 2,173 | 118,300 |
2021/11/17 | 2,340 | 2,341 | 2,247 | 2,247 | 64,300 |
2021/11/16 | 2,342 | 2,343 | 2,291 | 2,337 | 69,300 |
2021/11/15 | 2,336 | 2,347 | 2,289 | 2,341 | 86,900 |
2021/11/12 | 2,275 | 2,301 | 2,263 | 2,286 | 52,200 |
2021/11/11 | 2,202 | 2,261 | 2,192 | 2,250 | 47,500 |
2021/11/10 | 2,246 | 2,288 | 2,197 | 2,218 | 84,100 |
2021/11/09 | 2,252 | 2,280 | 2,245 | 2,266 | 75,600 |
2021/11/08 | 2,254 | 2,254 | 2,182 | 2,207 | 91,600 |
2021/11/05 | 2,184 | 2,270 | 2,137 | 2,262 | 131,500 |
2021/11/04 | 2,173 | 2,217 | 2,140 | 2,161 | 223,300 |
2021/11/02 | 2,250 | 2,259 | 2,110 | 2,114 | 354,800 |
2021/11/01 | 2,400 | 2,460 | 2,231 | 2,241 | 479,500 |
2021/10/29 | 2,305 | 2,354 | 2,259 | 2,333 | 178,600 |
2021/10/28 | 2,248 | 2,341 | 2,234 | 2,299 | 436,900 |
2021/10/27 | 2,260 | 2,278 | 2,213 | 2,252 | 68,700 |
2021/10/26 | 2,249 | 2,283 | 2,228 | 2,269 | 118,900 |
2021/10/25 | 2,201 | 2,220 | 2,161 | 2,207 | 115,400 |
2021/10/22 | 2,226 | 2,261 | 2,203 | 2,205 | 68,400 |
2021/10/21 | 2,334 | 2,334 | 2,250 | 2,250 | 72,700 |
2021/10/20 | 2,370 | 2,403 | 2,328 | 2,329 | 71,700 |
2021/10/19 | 2,349 | 2,403 | 2,349 | 2,369 | 74,400 |
2021/10/18 | 2,329 | 2,373 | 2,307 | 2,344 | 82,700 |
2021/10/15 | 2,303 | 2,323 | 2,287 | 2,314 | 57,600 |
2021/10/14 | 2,260 | 2,285 | 2,211 | 2,270 | 65,500 |
2021/10/13 | 2,274 | 2,282 | 2,217 | 2,219 | 79,400 |
2021/10/12 | 2,346 | 2,346 | 2,254 | 2,274 | 65,900 |
2021/10/11 | 2,350 | 2,360 | 2,267 | 2,347 | 95,100 |
2021/10/08 | 2,295 | 2,340 | 2,251 | 2,300 | 100,200 |
2021/10/07 | 2,225 | 2,286 | 2,225 | 2,245 | 65,400 |
2021/10/06 | 2,238 | 2,273 | 2,186 | 2,200 | 72,600 |
2021/10/05 | 2,212 | 2,240 | 2,151 | 2,206 | 139,300 |
2021/10/04 | 2,345 | 2,360 | 2,241 | 2,269 | 97,600 |
2021/10/01 | 2,286 | 2,370 | 2,286 | 2,321 | 89,400 |
2021/09/30 | 2,305 | 2,325 | 2,275 | 2,301 | 72,200 |
2021/09/29 | 2,238 | 2,293 | 2,208 | 2,290 | 94,600 |
2021/09/28 | 2,348 | 2,349 | 2,280 | 2,299 | 84,400 |
2021/09/27 | 2,464 | 2,464 | 2,371 | 2,371 | 82,400 |
2021/09/24 | 2,380 | 2,395 | 2,356 | 2,385 | 60,800 |
2021/09/22 | 2,348 | 2,380 | 2,302 | 2,305 | 63,300 |
2021/09/21 | 2,344 | 2,386 | 2,321 | 2,364 | 111,400 |
2021/09/17 | 2,322 | 2,405 | 2,322 | 2,394 | 78,400 |
2021/09/16 | 2,419 | 2,444 | 2,307 | 2,327 | 103,100 |
2021/09/15 | 2,447 | 2,473 | 2,379 | 2,397 | 85,600 |
2021/09/14 | 2,498 | 2,513 | 2,407 | 2,437 | 121,400 |
2021/09/13 | 2,430 | 2,491 | 2,417 | 2,480 | 104,200 |
2021/09/10 | 2,343 | 2,475 | 2,343 | 2,448 | 163,200 |
2021/09/09 | 2,342 | 2,389 | 2,319 | 2,331 | 78,500 |
2021/09/08 | 2,316 | 2,359 | 2,295 | 2,359 | 97,900 |
2021/09/07 | 2,301 | 2,345 | 2,269 | 2,308 | 100,300 |
2021/09/06 | 2,248 | 2,302 | 2,230 | 2,285 | 94,100 |
2021/09/03 | 2,238 | 2,288 | 2,223 | 2,224 | 90,800 |
2021/09/02 | 2,272 | 2,300 | 2,242 | 2,262 | 62,400 |
2021/09/01 | 2,225 | 2,272 | 2,202 | 2,267 | 78,900 |
2021/08/31 | 2,262 | 2,288 | 2,220 | 2,224 | 110,000 |
2021/08/30 | 2,233 | 2,284 | 2,210 | 2,281 | 101,000 |
2021/08/27 | 2,218 | 2,218 | 2,142 | 2,202 | 76,900 |
2021/08/26 | 2,285 | 2,300 | 2,199 | 2,220 | 109,700 |
2021/08/25 | 2,290 | 2,310 | 2,256 | 2,288 | 124,900 |
2021/08/24 | 2,215 | 2,290 | 2,215 | 2,270 | 153,100 |
2021/08/23 | 2,094 | 2,194 | 2,091 | 2,194 | 137,200 |
2021/08/20 | 2,094 | 2,155 | 2,094 | 2,122 | 135,600 |
2021/08/19 | 2,021 | 2,103 | 2,021 | 2,054 | 104,500 |
2021/08/18 | 2,007 | 2,044 | 1,935 | 2,036 | 123,100 |
2021/08/17 | 2,029 | 2,042 | 1,980 | 1,983 | 130,900 |
2021/08/16 | 2,051 | 2,077 | 2,013 | 2,025 | 66,700 |
2021/08/13 | 2,010 | 2,050 | 2,000 | 2,049 | 83,900 |
2021/08/12 | 2,038 | 2,085 | 1,994 | 2,015 | 123,100 |
2021/08/11 | 2,051 | 2,055 | 2,006 | 2,028 | 113,900 |
2021/08/10 | 1,967 | 2,055 | 1,967 | 2,051 | 92,300 |
2021/08/06 | 1,924 | 1,989 | 1,924 | 1,962 | 101,000 |
2021/08/05 | 1,920 | 1,980 | 1,912 | 1,940 | 106,800 |
2021/08/04 | 2,020 | 2,029 | 1,916 | 1,916 | 214,500 |
2021/08/03 | 2,084 | 2,146 | 2,015 | 2,018 | 157,200 |
2021/08/02 | 2,100 | 2,133 | 2,006 | 2,070 | 291,700 |
2021/07/30 | 2,081 | 2,082 | 2,015 | 2,044 | 127,500 |
2021/07/29 | 2,042 | 2,087 | 2,001 | 2,083 | 81,900 |
2021/07/28 | 2,114 | 2,140 | 2,049 | 2,049 | 120,600 |
2021/07/27 | 2,130 | 2,144 | 2,096 | 2,114 | 95,500 |
2021/07/26 | 2,110 | 2,129 | 2,088 | 2,122 | 87,500 |
2021/07/21 | 2,067 | 2,112 | 2,067 | 2,077 | 56,600 |
2021/07/20 | 2,070 | 2,084 | 2,042 | 2,048 | 65,700 |
2021/07/19 | 2,056 | 2,100 | 2,028 | 2,093 | 68,600 |
2021/07/16 | 2,043 | 2,061 | 2,000 | 2,048 | 75,900 |
2021/07/15 | 2,098 | 2,098 | 2,037 | 2,052 | 94,000 |
2021/07/14 | 2,103 | 2,129 | 2,084 | 2,122 | 85,800 |
2021/07/13 | 2,099 | 2,115 | 2,070 | 2,098 | 91,400 |
2021/07/12 | 2,090 | 2,117 | 2,079 | 2,079 | 63,100 |
2021/07/09 | 2,074 | 2,080 | 2,017 | 2,067 | 98,700 |
2021/07/08 | 2,100 | 2,121 | 2,053 | 2,088 | 95,600 |
2021/07/07 | 2,069 | 2,133 | 2,069 | 2,094 | 132,600 |
2021/07/06 | 2,044 | 2,088 | 2,044 | 2,080 | 99,300 |
2021/07/05 | 2,049 | 2,073 | 2,030 | 2,035 | 108,100 |
2021/07/02 | 1,975 | 2,036 | 1,963 | 2,018 | 85,400 |
2021/07/01 | 2,020 | 2,038 | 1,976 | 1,976 | 131,800 |
2021/06/30 | 2,000 | 2,039 | 1,964 | 2,007 | 92,000 |
2021/06/29 | 2,050 | 2,110 | 2,001 | 2,003 | 108,300 |
2021/06/28 | 2,049 | 2,075 | 2,006 | 2,052 | 143,400 |
2021/06/25 | 2,004 | 2,033 | 1,972 | 2,025 | 229,400 |
2021/06/24 | 1,951 | 1,956 | 1,913 | 1,924 | 125,300 |
2021/06/23 | 1,976 | 1,995 | 1,909 | 1,958 | 143,400 |
2021/06/22 | 1,960 | 2,018 | 1,921 | 1,956 | 139,000 |
2021/06/21 | 1,902 | 1,969 | 1,877 | 1,943 | 169,100 |
2021/06/18 | 1,895 | 1,976 | 1,885 | 1,933 | 224,600 |
2021/06/17 | 1,900 | 1,927 | 1,861 | 1,864 | 90,300 |
2021/06/16 | 1,845 | 1,929 | 1,822 | 1,903 | 216,900 |
2021/06/15 | 1,827 | 1,859 | 1,787 | 1,855 | 85,200 |
2021/06/14 | 1,793 | 1,825 | 1,768 | 1,806 | 82,200 |
2021/06/11 | 1,770 | 1,811 | 1,770 | 1,775 | 106,700 |
2021/06/10 | 1,737 | 1,752 | 1,722 | 1,752 | 54,000 |
2021/06/09 | 1,794 | 1,794 | 1,738 | 1,755 | 103,300 |
2021/06/08 | 1,723 | 1,808 | 1,721 | 1,803 | 127,700 |
2021/06/07 | 1,700 | 1,727 | 1,694 | 1,702 | 101,800 |
2021/06/04 | 1,716 | 1,742 | 1,672 | 1,678 | 126,200 |
2021/06/03 | 1,743 | 1,765 | 1,716 | 1,734 | 75,900 |
2021/06/02 | 1,747 | 1,770 | 1,711 | 1,719 | 90,700 |
2021/06/01 | 1,780 | 1,789 | 1,712 | 1,726 | 69,800 |
2021/05/31 | 1,750 | 1,796 | 1,736 | 1,742 | 168,500 |
2021/05/28 | 1,815 | 1,815 | 1,751 | 1,771 | 241,600 |
2021/05/27 | 1,831 | 1,837 | 1,782 | 1,788 | 415,700 |
2021/05/26 | 1,845 | 1,872 | 1,816 | 1,851 | 140,400 |
2021/05/25 | 1,797 | 1,860 | 1,788 | 1,845 | 196,900 |
2021/05/24 | 1,805 | 1,808 | 1,721 | 1,784 | 310,700 |
2021/05/21 | 1,750 | 1,813 | 1,740 | 1,804 | 239,900 |
2021/05/20 | 1,635 | 1,723 | 1,635 | 1,698 | 229,600 |
2021/05/19 | 1,601 | 1,661 | 1,595 | 1,622 | 138,800 |
2021/05/18 | 1,579 | 1,629 | 1,558 | 1,613 | 265,600 |
2021/05/17 | 1,683 | 1,697 | 1,574 | 1,580 | 287,400 |
2021/05/14 | 1,700 | 1,729 | 1,648 | 1,676 | 221,700 |
2021/05/13 | 1,711 | 1,726 | 1,650 | 1,653 | 243,200 |
2021/05/12 | 1,865 | 1,900 | 1,753 | 1,769 | 263,600 |
2021/05/11 | 1,935 | 1,955 | 1,839 | 1,847 | 219,400 |
2021/05/10 | 1,924 | 2,007 | 1,907 | 1,993 | 162,200 |
2021/05/07 | 1,833 | 1,958 | 1,805 | 1,929 | 234,400 |
2021/05/06 | 1,956 | 1,984 | 1,825 | 1,854 | 423,600 |
2021/04/30 | 1,920 | 1,931 | 1,869 | 1,925 | 168,400 |
2021/04/28 | 1,930 | 1,941 | 1,862 | 1,889 | 115,600 |
2021/04/27 | 1,913 | 1,945 | 1,913 | 1,928 | 66,900 |
2021/04/26 | 1,958 | 1,958 | 1,897 | 1,901 | 93,000 |
2021/04/23 | 1,936 | 1,986 | 1,930 | 1,932 | 68,300 |
2021/04/22 | 1,960 | 1,975 | 1,912 | 1,953 | 107,300 |
2021/04/21 | 2,010 | 2,010 | 1,912 | 1,920 | 193,600 |
2021/04/20 | 2,068 | 2,085 | 2,004 | 2,048 | 165,600 |
2021/04/19 | 2,018 | 2,123 | 2,018 | 2,085 | 183,000 |
2021/04/16 | 2,035 | 2,059 | 2,010 | 2,016 | 102,600 |
2021/04/15 | 2,078 | 2,078 | 1,996 | 2,003 | 172,200 |
2021/04/14 | 1,983 | 2,078 | 1,983 | 2,074 | 208,400 |
2021/04/13 | 1,965 | 1,992 | 1,953 | 1,966 | 75,500 |
2021/04/12 | 1,995 | 1,996 | 1,939 | 1,958 | 77,200 |
2021/04/09 | 1,962 | 1,984 | 1,951 | 1,974 | 103,000 |
2021/04/08 | 1,969 | 1,973 | 1,918 | 1,954 | 54,100 |
2021/04/07 | 1,925 | 1,963 | 1,891 | 1,962 | 93,400 |
2021/04/06 | 1,989 | 2,037 | 1,929 | 1,957 | 175,700 |
2021/04/05 | 2,000 | 2,016 | 1,930 | 1,956 | 188,100 |
2021/04/02 | 1,970 | 2,020 | 1,919 | 1,976 | 310,500 |
2021/04/01 | 1,871 | 1,918 | 1,867 | 1,913 | 120,500 |
2021/03/31 | 1,834 | 1,874 | 1,811 | 1,863 | 92,600 |
2021/03/30 | 1,855 | 1,870 | 1,803 | 1,820 | 54,500 |
2021/03/29 | 1,862 | 1,869 | 1,813 | 1,842 | 108,600 |
2021/03/26 | 1,848 | 1,872 | 1,825 | 1,856 | 59,600 |
2021/03/25 | 1,783 | 1,820 | 1,751 | 1,812 | 72,700 |
2021/03/24 | 1,864 | 1,864 | 1,779 | 1,782 | 143,100 |
2021/03/23 | 1,852 | 1,919 | 1,852 | 1,880 | 139,600 |
2021/03/22 | 1,866 | 1,888 | 1,833 | 1,846 | 84,600 |
2021/03/19 | 1,865 | 1,878 | 1,842 | 1,853 | 119,500 |
2021/03/18 | 1,880 | 1,917 | 1,874 | 1,905 | 107,300 |
2021/03/17 | 1,862 | 1,874 | 1,836 | 1,855 | 90,100 |
2021/03/16 | 1,887 | 1,919 | 1,876 | 1,897 | 83,300 |
2021/03/15 | 1,902 | 1,911 | 1,846 | 1,860 | 77,600 |
2021/03/12 | 1,866 | 1,900 | 1,839 | 1,895 | 103,000 |
2021/03/11 | 1,761 | 1,838 | 1,760 | 1,838 | 68,300 |
2021/03/10 | 1,806 | 1,838 | 1,779 | 1,789 | 63,500 |
2021/03/09 | 1,725 | 1,792 | 1,690 | 1,774 | 133,500 |
2021/03/08 | 1,809 | 1,820 | 1,746 | 1,759 | 100,200 |
2021/03/05 | 1,760 | 1,775 | 1,706 | 1,774 | 105,300 |
2021/03/04 | 1,757 | 1,804 | 1,745 | 1,795 | 113,500 |
2021/03/03 | 1,858 | 1,862 | 1,785 | 1,812 | 168,300 |
2021/03/02 | 1,905 | 1,961 | 1,871 | 1,897 | 338,400 |
2021/03/01 | 1,743 | 1,873 | 1,742 | 1,867 | 349,700 |
2021/02/26 | 1,764 | 1,776 | 1,705 | 1,744 | 378,100 |
2021/02/25 | 1,830 | 1,845 | 1,790 | 1,804 | 295,000 |
2021/02/24 | 1,810 | 1,861 | 1,775 | 1,822 | 388,600 |
2021/02/22 | 1,931 | 1,936 | 1,887 | 1,908 | 235,400 |
2021/02/19 | 1,977 | 1,977 | 1,902 | 1,931 | 307,300 |
2021/02/18 | 2,050 | 2,054 | 1,957 | 1,991 | 275,300 |
2021/02/17 | 2,080 | 2,099 | 2,043 | 2,076 | 220,500 |
2021/02/16 | 2,048 | 2,095 | 2,015 | 2,065 | 200,200 |
2021/02/15 | 2,137 | 2,139 | 2,009 | 2,053 | 314,700 |
2021/02/12 | 2,250 | 2,250 | 2,127 | 2,148 | 214,200 |
2021/02/10 | 2,248 | 2,290 | 2,247 | 2,253 | 76,500 |
2021/02/09 | 2,220 | 2,248 | 2,174 | 2,233 | 135,500 |
2021/02/08 | 2,286 | 2,296 | 2,204 | 2,242 | 131,700 |
2021/02/05 | 2,360 | 2,373 | 2,275 | 2,303 | 89,400 |
2021/02/04 | 2,349 | 2,420 | 2,310 | 2,331 | 115,400 |
2021/02/03 | 2,330 | 2,476 | 2,325 | 2,361 | 295,600 |
2021/02/02 | 2,166 | 2,343 | 2,153 | 2,335 | 348,400 |
2021/02/01 | 2,290 | 2,321 | 2,082 | 2,123 | 492,100 |
2021/01/29 | 2,294 | 2,477 | 2,238 | 2,305 | 787,400 |
2021/01/28 | 2,174 | 2,237 | 2,086 | 2,094 | 351,300 |
2021/01/27 | 2,174 | 2,226 | 2,138 | 2,224 | 110,200 |
2021/01/26 | 2,175 | 2,181 | 2,132 | 2,151 | 122,600 |
2021/01/25 | 2,290 | 2,297 | 2,177 | 2,199 | 163,500 |
2021/01/22 | 2,250 | 2,277 | 2,204 | 2,259 | 111,500 |
2021/01/21 | 2,190 | 2,237 | 2,180 | 2,236 | 103,900 |
2021/01/20 | 2,198 | 2,198 | 2,128 | 2,163 | 106,400 |
2021/01/19 | 2,214 | 2,246 | 2,203 | 2,219 | 108,900 |
2021/01/18 | 2,123 | 2,207 | 2,084 | 2,203 | 109,300 |
2021/01/15 | 2,163 | 2,197 | 2,120 | 2,145 | 128,000 |
2021/01/14 | 2,188 | 2,232 | 2,144 | 2,162 | 129,000 |
2021/01/13 | 2,174 | 2,206 | 2,110 | 2,190 | 173,500 |
2021/01/12 | 2,213 | 2,215 | 2,120 | 2,127 | 209,500 |
2021/01/08 | 2,232 | 2,300 | 2,213 | 2,227 | 126,300 |
2021/01/07 | 2,313 | 2,314 | 2,197 | 2,217 | 120,500 |
2021/01/06 | 2,342 | 2,407 | 2,264 | 2,270 | 161,000 |
2021/01/05 | 2,299 | 2,349 | 2,264 | 2,298 | 109,500 |
2021/01/04 | 2,247 | 2,310 | 2,210 | 2,309 | 157,700 |