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
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

このページの先頭へ