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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,641 | 1,671 | 1,641 | 1,648 | 20,300 |
| 2022/12/29 | 1,649 | 1,649 | 1,615 | 1,641 | 23,100 |
| 2022/12/28 | 1,672 | 1,674 | 1,625 | 1,630 | 25,900 |
| 2022/12/27 | 1,640 | 1,680 | 1,639 | 1,672 | 24,000 |
| 2022/12/26 | 1,642 | 1,664 | 1,627 | 1,640 | 17,000 |
| 2022/12/23 | 1,647 | 1,647 | 1,613 | 1,637 | 24,600 |
| 2022/12/22 | 1,618 | 1,687 | 1,618 | 1,666 | 43,800 |
| 2022/12/21 | 1,630 | 1,649 | 1,605 | 1,618 | 72,700 |
| 2022/12/20 | 1,709 | 1,709 | 1,611 | 1,622 | 55,500 |
| 2022/12/19 | 1,692 | 1,710 | 1,680 | 1,696 | 21,400 |
| 2022/12/16 | 1,689 | 1,717 | 1,675 | 1,692 | 39,400 |
| 2022/12/15 | 1,728 | 1,728 | 1,706 | 1,706 | 28,900 |
| 2022/12/14 | 1,733 | 1,734 | 1,719 | 1,726 | 28,100 |
| 2022/12/13 | 1,740 | 1,740 | 1,717 | 1,726 | 26,100 |
| 2022/12/12 | 1,740 | 1,749 | 1,723 | 1,734 | 31,200 |
| 2022/12/09 | 1,726 | 1,750 | 1,725 | 1,741 | 29,000 |
| 2022/12/08 | 1,748 | 1,760 | 1,737 | 1,746 | 35,700 |
| 2022/12/07 | 1,744 | 1,794 | 1,744 | 1,763 | 22,800 |
| 2022/12/06 | 1,783 | 1,788 | 1,750 | 1,757 | 38,000 |
| 2022/12/05 | 1,825 | 1,825 | 1,779 | 1,796 | 35,000 |
| 2022/12/02 | 1,849 | 1,849 | 1,807 | 1,819 | 42,700 |
| 2022/12/01 | 1,888 | 1,895 | 1,841 | 1,862 | 30,100 |
| 2022/11/30 | 1,879 | 1,882 | 1,847 | 1,862 | 40,500 |
| 2022/11/29 | 1,885 | 1,899 | 1,862 | 1,885 | 59,000 |
| 2022/11/28 | 1,954 | 1,954 | 1,887 | 1,908 | 27,700 |
| 2022/11/25 | 1,910 | 1,976 | 1,910 | 1,930 | 47,600 |
| 2022/11/24 | 1,909 | 1,965 | 1,909 | 1,950 | 72,600 |
| 2022/11/22 | 1,807 | 1,875 | 1,791 | 1,870 | 86,500 |
| 2022/11/21 | 1,775 | 1,809 | 1,774 | 1,804 | 33,000 |
| 2022/11/18 | 1,755 | 1,776 | 1,738 | 1,771 | 32,600 |
| 2022/11/17 | 1,717 | 1,764 | 1,717 | 1,761 | 32,700 |
| 2022/11/16 | 1,720 | 1,732 | 1,718 | 1,721 | 13,500 |
| 2022/11/15 | 1,720 | 1,737 | 1,713 | 1,736 | 27,800 |
| 2022/11/14 | 1,726 | 1,747 | 1,722 | 1,722 | 26,200 |
| 2022/11/11 | 1,750 | 1,767 | 1,718 | 1,748 | 24,100 |
| 2022/11/10 | 1,699 | 1,757 | 1,699 | 1,728 | 38,300 |
| 2022/11/09 | 1,765 | 1,774 | 1,731 | 1,735 | 22,100 |
| 2022/11/08 | 1,680 | 1,771 | 1,680 | 1,765 | 93,000 |
| 2022/11/07 | 1,653 | 1,678 | 1,646 | 1,670 | 35,600 |
| 2022/11/04 | 1,684 | 1,684 | 1,641 | 1,649 | 65,800 |
| 2022/11/02 | 1,744 | 1,744 | 1,682 | 1,701 | 60,700 |
| 2022/11/01 | 1,720 | 1,766 | 1,710 | 1,747 | 41,300 |
| 2022/10/31 | 1,722 | 1,732 | 1,700 | 1,721 | 38,000 |
| 2022/10/28 | 1,710 | 1,725 | 1,676 | 1,717 | 242,500 |
| 2022/10/27 | 1,735 | 1,753 | 1,713 | 1,731 | 52,100 |
| 2022/10/26 | 1,764 | 1,799 | 1,760 | 1,774 | 56,700 |
| 2022/10/25 | 1,727 | 1,755 | 1,709 | 1,747 | 48,800 |
| 2022/10/24 | 1,716 | 1,739 | 1,716 | 1,725 | 26,700 |
| 2022/10/21 | 1,699 | 1,720 | 1,699 | 1,716 | 36,300 |
| 2022/10/20 | 1,687 | 1,708 | 1,665 | 1,701 | 45,100 |
| 2022/10/19 | 1,715 | 1,738 | 1,708 | 1,714 | 39,400 |
| 2022/10/18 | 1,706 | 1,750 | 1,705 | 1,745 | 61,600 |
| 2022/10/17 | 1,687 | 1,706 | 1,673 | 1,703 | 38,100 |
| 2022/10/14 | 1,686 | 1,721 | 1,681 | 1,709 | 48,400 |
| 2022/10/13 | 1,710 | 1,710 | 1,672 | 1,681 | 36,900 |
| 2022/10/12 | 1,682 | 1,713 | 1,667 | 1,707 | 36,300 |
| 2022/10/11 | 1,682 | 1,715 | 1,668 | 1,702 | 47,600 |
| 2022/10/07 | 1,708 | 1,721 | 1,696 | 1,716 | 32,400 |
| 2022/10/06 | 1,683 | 1,715 | 1,670 | 1,715 | 56,600 |
| 2022/10/05 | 1,721 | 1,728 | 1,695 | 1,701 | 62,900 |
| 2022/10/04 | 1,671 | 1,702 | 1,666 | 1,694 | 33,600 |
| 2022/10/03 | 1,600 | 1,646 | 1,586 | 1,640 | 34,100 |
| 2022/09/30 | 1,630 | 1,630 | 1,598 | 1,615 | 22,700 |
| 2022/09/29 | 1,630 | 1,665 | 1,617 | 1,635 | 44,600 |
| 2022/09/28 | 1,597 | 1,630 | 1,583 | 1,612 | 49,200 |
| 2022/09/27 | 1,580 | 1,595 | 1,567 | 1,588 | 36,900 |
| 2022/09/26 | 1,566 | 1,584 | 1,554 | 1,558 | 26,200 |
| 2022/09/22 | 1,567 | 1,602 | 1,567 | 1,594 | 35,300 |
| 2022/09/21 | 1,630 | 1,630 | 1,571 | 1,598 | 45,400 |
| 2022/09/20 | 1,652 | 1,673 | 1,614 | 1,630 | 54,700 |
| 2022/09/16 | 1,677 | 1,689 | 1,650 | 1,678 | 48,000 |
| 2022/09/15 | 1,636 | 1,713 | 1,636 | 1,692 | 58,600 |
| 2022/09/14 | 1,616 | 1,643 | 1,616 | 1,633 | 39,600 |
| 2022/09/13 | 1,704 | 1,704 | 1,671 | 1,679 | 23,800 |
| 2022/09/12 | 1,694 | 1,702 | 1,665 | 1,689 | 23,600 |
| 2022/09/09 | 1,650 | 1,711 | 1,650 | 1,692 | 43,200 |
| 2022/09/08 | 1,690 | 1,701 | 1,671 | 1,686 | 28,400 |
| 2022/09/07 | 1,725 | 1,738 | 1,674 | 1,684 | 41,400 |
| 2022/09/06 | 1,761 | 1,768 | 1,723 | 1,743 | 42,700 |
| 2022/09/05 | 1,723 | 1,784 | 1,712 | 1,774 | 59,900 |
| 2022/09/02 | 1,769 | 1,769 | 1,708 | 1,723 | 34,900 |
| 2022/09/01 | 1,780 | 1,780 | 1,722 | 1,729 | 52,300 |
| 2022/08/31 | 1,775 | 1,834 | 1,756 | 1,820 | 69,600 |
| 2022/08/30 | 1,749 | 1,805 | 1,731 | 1,796 | 81,700 |
| 2022/08/29 | 1,687 | 1,758 | 1,687 | 1,742 | 83,700 |
| 2022/08/26 | 1,747 | 1,747 | 1,711 | 1,730 | 77,500 |
| 2022/08/25 | 1,710 | 1,753 | 1,710 | 1,731 | 41,200 |
| 2022/08/24 | 1,694 | 1,727 | 1,680 | 1,691 | 38,500 |
| 2022/08/23 | 1,680 | 1,691 | 1,664 | 1,674 | 61,400 |
| 2022/08/22 | 1,736 | 1,743 | 1,705 | 1,709 | 46,200 |
| 2022/08/19 | 1,783 | 1,799 | 1,758 | 1,762 | 39,400 |
| 2022/08/18 | 1,750 | 1,794 | 1,724 | 1,783 | 62,200 |
| 2022/08/17 | 1,740 | 1,779 | 1,730 | 1,772 | 61,900 |
| 2022/08/16 | 1,702 | 1,748 | 1,702 | 1,740 | 37,300 |
| 2022/08/15 | 1,705 | 1,731 | 1,693 | 1,711 | 41,300 |
| 2022/08/12 | 1,680 | 1,730 | 1,680 | 1,704 | 61,000 |
| 2022/08/10 | 1,711 | 1,711 | 1,638 | 1,665 | 65,000 |
| 2022/08/09 | 1,683 | 1,743 | 1,676 | 1,723 | 122,000 |
| 2022/08/08 | 1,660 | 1,660 | 1,609 | 1,641 | 67,300 |
| 2022/08/05 | 1,672 | 1,710 | 1,666 | 1,674 | 74,000 |
| 2022/08/04 | 1,667 | 1,682 | 1,644 | 1,661 | 62,800 |
| 2022/08/03 | 1,646 | 1,662 | 1,598 | 1,640 | 50,500 |
| 2022/08/02 | 1,624 | 1,673 | 1,597 | 1,641 | 156,300 |
| 2022/08/01 | 1,575 | 1,625 | 1,530 | 1,598 | 171,700 |
| 2022/07/29 | 1,613 | 1,653 | 1,601 | 1,647 | 46,300 |
| 2022/07/28 | 1,603 | 1,618 | 1,579 | 1,607 | 44,600 |
| 2022/07/27 | 1,598 | 1,598 | 1,563 | 1,563 | 36,900 |
| 2022/07/26 | 1,618 | 1,623 | 1,599 | 1,603 | 21,400 |
| 2022/07/25 | 1,638 | 1,641 | 1,620 | 1,622 | 22,900 |
| 2022/07/22 | 1,656 | 1,664 | 1,621 | 1,654 | 34,900 |
| 2022/07/21 | 1,620 | 1,664 | 1,620 | 1,657 | 48,400 |
| 2022/07/20 | 1,600 | 1,628 | 1,585 | 1,622 | 41,900 |
| 2022/07/19 | 1,596 | 1,596 | 1,560 | 1,568 | 17,600 |
| 2022/07/15 | 1,594 | 1,597 | 1,561 | 1,567 | 22,400 |
| 2022/07/14 | 1,576 | 1,600 | 1,571 | 1,580 | 23,300 |
| 2022/07/13 | 1,557 | 1,600 | 1,551 | 1,600 | 33,200 |
| 2022/07/12 | 1,581 | 1,595 | 1,558 | 1,571 | 30,400 |
| 2022/07/11 | 1,580 | 1,638 | 1,580 | 1,615 | 37,300 |
| 2022/07/08 | 1,575 | 1,613 | 1,563 | 1,580 | 41,200 |
| 2022/07/07 | 1,559 | 1,590 | 1,551 | 1,575 | 26,900 |
| 2022/07/06 | 1,551 | 1,600 | 1,550 | 1,563 | 36,000 |
| 2022/07/05 | 1,575 | 1,593 | 1,548 | 1,559 | 34,900 |
| 2022/07/04 | 1,536 | 1,575 | 1,528 | 1,535 | 32,800 |
| 2022/07/01 | 1,585 | 1,589 | 1,516 | 1,536 | 61,900 |
| 2022/06/30 | 1,610 | 1,614 | 1,574 | 1,604 | 41,600 |
| 2022/06/29 | 1,561 | 1,629 | 1,538 | 1,616 | 89,900 |
| 2022/06/28 | 1,601 | 1,603 | 1,558 | 1,580 | 61,700 |
| 2022/06/27 | 1,650 | 1,666 | 1,615 | 1,626 | 45,200 |
| 2022/06/24 | 1,582 | 1,631 | 1,582 | 1,631 | 53,400 |
| 2022/06/23 | 1,515 | 1,561 | 1,515 | 1,552 | 24,500 |
| 2022/06/22 | 1,538 | 1,549 | 1,497 | 1,515 | 46,300 |
| 2022/06/21 | 1,499 | 1,547 | 1,496 | 1,541 | 37,800 |
| 2022/06/20 | 1,559 | 1,559 | 1,484 | 1,502 | 49,100 |
| 2022/06/17 | 1,502 | 1,528 | 1,485 | 1,489 | 54,000 |
| 2022/06/16 | 1,590 | 1,594 | 1,530 | 1,535 | 40,000 |
| 2022/06/15 | 1,600 | 1,615 | 1,537 | 1,553 | 53,000 |
| 2022/06/14 | 1,602 | 1,625 | 1,588 | 1,606 | 53,900 |
| 2022/06/13 | 1,650 | 1,665 | 1,636 | 1,647 | 32,500 |
| 2022/06/10 | 1,725 | 1,725 | 1,666 | 1,690 | 60,200 |
| 2022/06/09 | 1,729 | 1,753 | 1,691 | 1,743 | 50,800 |
| 2022/06/08 | 1,746 | 1,763 | 1,711 | 1,717 | 97,400 |
| 2022/06/07 | 1,760 | 1,772 | 1,736 | 1,746 | 26,000 |
| 2022/06/06 | 1,750 | 1,755 | 1,731 | 1,745 | 51,500 |
| 2022/06/03 | 1,778 | 1,786 | 1,750 | 1,781 | 36,700 |
| 2022/06/02 | 1,787 | 1,815 | 1,753 | 1,756 | 34,700 |
| 2022/06/01 | 1,784 | 1,791 | 1,760 | 1,789 | 33,800 |
| 2022/05/31 | 1,819 | 1,820 | 1,770 | 1,777 | 50,000 |
| 2022/05/30 | 1,765 | 1,824 | 1,755 | 1,823 | 106,600 |
| 2022/05/27 | 1,755 | 1,773 | 1,723 | 1,754 | 37,500 |
| 2022/05/26 | 1,720 | 1,773 | 1,720 | 1,755 | 32,500 |
| 2022/05/25 | 1,740 | 1,740 | 1,676 | 1,729 | 49,600 |
| 2022/05/24 | 1,780 | 1,780 | 1,743 | 1,756 | 32,400 |
| 2022/05/23 | 1,755 | 1,788 | 1,736 | 1,788 | 39,400 |
| 2022/05/20 | 1,750 | 1,771 | 1,728 | 1,760 | 35,300 |
| 2022/05/19 | 1,724 | 1,752 | 1,704 | 1,737 | 39,000 |
| 2022/05/18 | 1,745 | 1,803 | 1,740 | 1,764 | 56,400 |
| 2022/05/17 | 1,692 | 1,735 | 1,666 | 1,730 | 50,300 |
| 2022/05/16 | 1,708 | 1,732 | 1,657 | 1,688 | 58,000 |
| 2022/05/13 | 1,620 | 1,738 | 1,620 | 1,706 | 93,500 |
| 2022/05/12 | 1,640 | 1,640 | 1,564 | 1,574 | 61,100 |
| 2022/05/11 | 1,638 | 1,665 | 1,618 | 1,661 | 67,500 |
| 2022/05/10 | 1,670 | 1,670 | 1,595 | 1,660 | 91,200 |
| 2022/05/09 | 1,756 | 1,782 | 1,647 | 1,693 | 132,800 |
| 2022/05/06 | 1,775 | 1,810 | 1,751 | 1,806 | 97,700 |
| 2022/05/02 | 1,705 | 1,773 | 1,695 | 1,744 | 129,100 |
| 2022/04/28 | 1,699 | 1,705 | 1,663 | 1,697 | 68,900 |
| 2022/04/27 | 1,645 | 1,703 | 1,623 | 1,697 | 77,700 |
| 2022/04/26 | 1,654 | 1,694 | 1,633 | 1,688 | 32,800 |
| 2022/04/25 | 1,600 | 1,636 | 1,597 | 1,622 | 39,200 |
| 2022/04/22 | 1,677 | 1,680 | 1,616 | 1,653 | 72,400 |
| 2022/04/21 | 1,737 | 1,737 | 1,677 | 1,708 | 59,000 |
| 2022/04/20 | 1,746 | 1,771 | 1,723 | 1,737 | 38,100 |
| 2022/04/19 | 1,709 | 1,736 | 1,675 | 1,712 | 55,800 |
| 2022/04/18 | 1,770 | 1,770 | 1,703 | 1,721 | 33,900 |
| 2022/04/15 | 1,725 | 1,766 | 1,694 | 1,736 | 64,600 |
| 2022/04/14 | 1,748 | 1,752 | 1,716 | 1,725 | 58,200 |
| 2022/04/13 | 1,670 | 1,727 | 1,670 | 1,721 | 34,500 |
| 2022/04/12 | 1,680 | 1,724 | 1,680 | 1,688 | 37,400 |
| 2022/04/11 | 1,740 | 1,740 | 1,692 | 1,703 | 43,600 |
| 2022/04/08 | 1,750 | 1,782 | 1,722 | 1,743 | 50,000 |
| 2022/04/07 | 1,829 | 1,829 | 1,768 | 1,774 | 55,800 |
| 2022/04/06 | 1,889 | 1,896 | 1,830 | 1,860 | 45,600 |
| 2022/04/05 | 1,898 | 1,934 | 1,876 | 1,890 | 109,400 |
| 2022/04/04 | 1,799 | 1,875 | 1,765 | 1,875 | 86,700 |
| 2022/04/01 | 1,789 | 1,789 | 1,751 | 1,763 | 50,300 |
| 2022/03/31 | 1,800 | 1,815 | 1,765 | 1,808 | 79,100 |
| 2022/03/30 | 1,807 | 1,840 | 1,787 | 1,839 | 103,500 |
| 2022/03/29 | 1,737 | 1,794 | 1,725 | 1,794 | 82,300 |
| 2022/03/28 | 1,732 | 1,732 | 1,688 | 1,712 | 55,900 |
| 2022/03/25 | 1,724 | 1,755 | 1,709 | 1,739 | 58,400 |
| 2022/03/24 | 1,639 | 1,712 | 1,630 | 1,712 | 56,500 |
| 2022/03/23 | 1,630 | 1,671 | 1,622 | 1,657 | 88,500 |
| 2022/03/22 | 1,659 | 1,659 | 1,615 | 1,624 | 83,900 |
| 2022/03/18 | 1,601 | 1,643 | 1,600 | 1,643 | 51,800 |
| 2022/03/17 | 1,605 | 1,625 | 1,579 | 1,600 | 68,200 |
| 2022/03/16 | 1,568 | 1,569 | 1,524 | 1,569 | 53,300 |
| 2022/03/15 | 1,503 | 1,552 | 1,482 | 1,538 | 54,100 |
| 2022/03/14 | 1,501 | 1,521 | 1,475 | 1,515 | 47,400 |
| 2022/03/11 | 1,509 | 1,539 | 1,470 | 1,488 | 49,900 |
| 2022/03/10 | 1,527 | 1,554 | 1,494 | 1,549 | 101,000 |
| 2022/03/09 | 1,470 | 1,486 | 1,405 | 1,432 | 59,100 |
| 2022/03/08 | 1,428 | 1,491 | 1,416 | 1,440 | 81,500 |
| 2022/03/07 | 1,469 | 1,469 | 1,390 | 1,444 | 184,100 |
| 2022/03/04 | 1,514 | 1,514 | 1,471 | 1,499 | 87,600 |
| 2022/03/03 | 1,615 | 1,615 | 1,545 | 1,554 | 67,900 |
| 2022/03/02 | 1,608 | 1,650 | 1,576 | 1,594 | 62,900 |
| 2022/03/01 | 1,630 | 1,666 | 1,625 | 1,645 | 142,200 |
| 2022/02/28 | 1,620 | 1,642 | 1,590 | 1,635 | 90,600 |
| 2022/02/25 | 1,594 | 1,628 | 1,572 | 1,615 | 134,400 |
| 2022/02/24 | 1,557 | 1,562 | 1,486 | 1,504 | 75,000 |
| 2022/02/22 | 1,533 | 1,599 | 1,533 | 1,587 | 85,100 |
| 2022/02/21 | 1,567 | 1,583 | 1,541 | 1,571 | 39,800 |
| 2022/02/18 | 1,598 | 1,600 | 1,547 | 1,586 | 42,100 |
| 2022/02/17 | 1,620 | 1,652 | 1,600 | 1,613 | 76,100 |
| 2022/02/16 | 1,615 | 1,630 | 1,552 | 1,580 | 62,400 |
| 2022/02/15 | 1,611 | 1,629 | 1,580 | 1,583 | 53,200 |
| 2022/02/14 | 1,632 | 1,644 | 1,604 | 1,611 | 58,900 |
| 2022/02/10 | 1,701 | 1,701 | 1,667 | 1,684 | 71,000 |
| 2022/02/09 | 1,652 | 1,694 | 1,616 | 1,694 | 77,600 |
| 2022/02/08 | 1,651 | 1,670 | 1,607 | 1,635 | 105,900 |
| 2022/02/07 | 1,700 | 1,708 | 1,616 | 1,641 | 97,000 |
| 2022/02/04 | 1,649 | 1,676 | 1,622 | 1,671 | 107,700 |
| 2022/02/03 | 1,658 | 1,683 | 1,636 | 1,662 | 151,000 |
| 2022/02/02 | 1,630 | 1,711 | 1,615 | 1,698 | 169,300 |
| 2022/02/01 | 1,767 | 1,767 | 1,577 | 1,597 | 317,700 |
| 2022/01/31 | 1,536 | 1,607 | 1,501 | 1,567 | 369,800 |
| 2022/01/28 | 1,453 | 1,474 | 1,416 | 1,459 | 88,000 |
| 2022/01/27 | 1,513 | 1,520 | 1,423 | 1,435 | 123,300 |
| 2022/01/26 | 1,462 | 1,507 | 1,461 | 1,498 | 72,900 |
| 2022/01/25 | 1,555 | 1,562 | 1,469 | 1,476 | 99,000 |
| 2022/01/24 | 1,501 | 1,543 | 1,482 | 1,539 | 93,300 |
| 2022/01/21 | 1,528 | 1,535 | 1,484 | 1,534 | 78,000 |
| 2022/01/20 | 1,540 | 1,560 | 1,502 | 1,533 | 96,300 |
| 2022/01/19 | 1,560 | 1,575 | 1,513 | 1,522 | 91,900 |
| 2022/01/18 | 1,610 | 1,639 | 1,581 | 1,598 | 42,000 |
| 2022/01/17 | 1,624 | 1,654 | 1,599 | 1,618 | 48,100 |
| 2022/01/14 | 1,650 | 1,650 | 1,573 | 1,624 | 160,500 |
| 2022/01/13 | 1,733 | 1,733 | 1,661 | 1,665 | 77,900 |
| 2022/01/12 | 1,721 | 1,780 | 1,715 | 1,739 | 111,300 |
| 2022/01/11 | 1,700 | 1,728 | 1,671 | 1,696 | 72,300 |
| 2022/01/07 | 1,683 | 1,719 | 1,652 | 1,700 | 106,300 |
| 2022/01/06 | 1,748 | 1,751 | 1,655 | 1,662 | 189,400 |
| 2022/01/05 | 1,830 | 1,832 | 1,757 | 1,769 | 105,900 |
| 2022/01/04 | 1,870 | 1,890 | 1,827 | 1,836 | 64,400 |