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
2023/12/29 969 981 965 978 38,500
2023/12/28 954 966 947 966 36,200
2023/12/27 927 957 927 949 76,200
2023/12/26 924 950 924 932 46,100
2023/12/25 942 943 930 934 34,800
2023/12/22 926 946 926 935 47,300
2023/12/21 934 943 930 931 55,900
2023/12/20 947 955 935 936 56,600
2023/12/19 922 943 915 943 71,800
2023/12/18 912 919 902 914 43,300
2023/12/15 882 912 882 912 48,600
2023/12/14 884 897 879 884 67,400
2023/12/13 895 895 877 877 76,100
2023/12/12 903 903 880 880 81,300
2023/12/11 906 910 896 905 50,900
2023/12/08 915 916 898 901 64,900
2023/12/07 939 939 915 915 70,000
2023/12/06 950 953 940 943 20,900
2023/12/05 948 956 940 940 32,500
2023/12/04 952 966 951 956 25,900
2023/12/01 967 967 952 952 36,200
2023/11/30 984 992 970 972 26,700
2023/11/29 982 997 982 994 38,500
2023/11/28 981 985 971 983 24,300
2023/11/27 980 989 976 977 37,700
2023/11/24 988 989 976 978 37,400
2023/11/22 1,015 1,020 988 988 58,100
2023/11/21 1,015 1,029 1,011 1,021 63,900
2023/11/20 996 1,015 996 1,010 99,000
2023/11/17 935 994 934 994 126,700
2023/11/16 939 939 919 932 115,700
2023/11/15 940 953 936 945 174,500
2023/11/14 940 946 931 934 45,300
2023/11/13 970 970 933 937 94,000
2023/11/10 958 970 956 970 55,600
2023/11/09 968 968 953 964 35,300
2023/11/08 977 978 961 965 59,600
2023/11/07 989 990 966 973 45,700
2023/11/06 983 993 973 992 122,700
2023/11/02 956 979 947 979 139,400
2023/11/01 1,055 1,055 976 976 155,400
2023/10/31 1,008 1,029 1,007 1,026 47,800
2023/10/30 1,010 1,023 1,010 1,019 33,300
2023/10/27 1,009 1,039 1,009 1,037 42,100
2023/10/26 1,042 1,042 1,006 1,015 73,700
2023/10/25 1,087 1,087 1,048 1,051 46,600
2023/10/24 1,060 1,087 1,039 1,087 46,500
2023/10/23 1,082 1,082 1,054 1,064 36,500
2023/10/20 1,095 1,114 1,084 1,100 43,900
2023/10/19 1,109 1,117 1,077 1,095 33,900
2023/10/18 1,088 1,112 1,086 1,111 38,700
2023/10/17 1,063 1,092 1,063 1,088 60,600
2023/10/16 1,092 1,098 1,045 1,050 91,900
2023/10/13 1,142 1,144 1,116 1,120 37,800
2023/10/12 1,130 1,151 1,127 1,148 27,200
2023/10/11 1,148 1,154 1,133 1,133 36,600
2023/10/10 1,139 1,149 1,132 1,142 36,500
2023/10/06 1,128 1,142 1,127 1,137 36,400
2023/10/05 1,126 1,139 1,118 1,138 36,100
2023/10/04 1,133 1,143 1,119 1,126 60,900
2023/10/03 1,156 1,165 1,137 1,137 32,000
2023/10/02 1,168 1,184 1,154 1,156 33,000
2023/09/29 1,170 1,177 1,167 1,168 27,500
2023/09/28 1,160 1,176 1,155 1,170 33,300
2023/09/27 1,165 1,184 1,165 1,184 32,900
2023/09/26 1,171 1,174 1,166 1,171 24,400
2023/09/25 1,176 1,182 1,169 1,175 17,100
2023/09/22 1,165 1,186 1,165 1,176 36,300
2023/09/21 1,170 1,183 1,165 1,170 42,900
2023/09/20 1,200 1,200 1,170 1,170 47,500
2023/09/19 1,195 1,210 1,194 1,205 63,500
2023/09/15 1,201 1,212 1,201 1,207 51,300
2023/09/14 1,199 1,209 1,191 1,201 46,200
2023/09/13 1,189 1,203 1,189 1,199 41,800
2023/09/12 1,182 1,203 1,179 1,186 42,800
2023/09/11 1,182 1,189 1,176 1,182 61,700
2023/09/08 1,174 1,186 1,172 1,181 58,400
2023/09/07 1,183 1,189 1,175 1,180 41,500
2023/09/06 1,180 1,194 1,178 1,183 51,800
2023/09/05 1,153 1,175 1,153 1,175 67,400
2023/09/04 1,159 1,165 1,147 1,153 44,100
2023/09/01 1,135 1,157 1,135 1,157 51,900
2023/08/31 1,139 1,149 1,134 1,135 36,900
2023/08/30 1,130 1,144 1,130 1,139 50,700
2023/08/29 1,122 1,141 1,122 1,136 43,200
2023/08/28 1,115 1,124 1,112 1,122 56,300
2023/08/25 1,094 1,117 1,084 1,112 55,900
2023/08/24 1,101 1,116 1,097 1,103 61,600
2023/08/23 1,096 1,108 1,095 1,101 47,700
2023/08/22 1,092 1,113 1,092 1,096 32,000
2023/08/21 1,080 1,103 1,080 1,091 53,500
2023/08/18 1,104 1,112 1,090 1,092 90,100
2023/08/17 1,130 1,130 1,104 1,109 81,100
2023/08/16 1,153 1,164 1,135 1,136 72,100
2023/08/15 1,142 1,164 1,140 1,153 51,400
2023/08/14 1,135 1,158 1,131 1,142 61,400
2023/08/10 1,135 1,139 1,128 1,135 68,600
2023/08/09 1,138 1,158 1,127 1,147 83,100
2023/08/08 1,155 1,170 1,139 1,139 74,300
2023/08/07 1,130 1,158 1,115 1,146 157,900
2023/08/04 1,120 1,165 1,111 1,151 211,700
2023/08/03 1,141 1,154 1,117 1,124 236,300
2023/08/02 1,191 1,191 1,145 1,171 222,100
2023/08/01 1,250 1,260 1,195 1,195 422,700
2023/07/31 1,383 1,390 1,365 1,375 85,400
2023/07/28 1,341 1,372 1,335 1,363 102,700
2023/07/27 1,329 1,347 1,327 1,340 31,600
2023/07/26 1,323 1,344 1,322 1,336 42,200
2023/07/25 1,320 1,328 1,317 1,320 42,900
2023/07/24 1,322 1,327 1,303 1,308 54,200
2023/07/21 1,315 1,324 1,308 1,321 47,800
2023/07/20 1,328 1,334 1,315 1,315 32,800
2023/07/19 1,325 1,328 1,319 1,328 42,600
2023/07/18 1,320 1,331 1,318 1,328 38,600
2023/07/14 1,333 1,340 1,318 1,320 40,100
2023/07/13 1,316 1,330 1,316 1,327 21,500
2023/07/12 1,333 1,334 1,310 1,323 26,100
2023/07/11 1,320 1,336 1,316 1,326 47,200
2023/07/10 1,297 1,330 1,295 1,308 56,300
2023/07/07 1,316 1,319 1,297 1,297 55,400
2023/07/06 1,330 1,336 1,322 1,326 50,400
2023/07/05 1,321 1,336 1,313 1,332 42,600
2023/07/04 1,327 1,343 1,326 1,330 33,500
2023/07/03 1,334 1,362 1,329 1,329 40,500
2023/06/30 1,334 1,334 1,312 1,331 31,200
2023/06/29 1,326 1,337 1,320 1,334 40,800
2023/06/28 1,319 1,326 1,311 1,326 33,600
2023/06/27 1,315 1,315 1,285 1,309 76,700
2023/06/26 1,318 1,332 1,309 1,315 73,400
2023/06/23 1,350 1,354 1,317 1,322 84,900
2023/06/22 1,356 1,365 1,342 1,345 82,000
2023/06/21 1,362 1,365 1,358 1,359 62,600
2023/06/20 1,368 1,371 1,356 1,371 63,500
2023/06/19 1,355 1,364 1,345 1,364 85,300
2023/06/16 1,323 1,346 1,322 1,338 78,200
2023/06/15 1,325 1,333 1,320 1,320 59,600
2023/06/14 1,325 1,326 1,309 1,325 80,500
2023/06/13 1,300 1,323 1,300 1,320 62,200
2023/06/12 1,289 1,311 1,284 1,288 71,900
2023/06/09 1,280 1,290 1,279 1,283 65,700
2023/06/08 1,278 1,281 1,266 1,273 83,100
2023/06/07 1,289 1,296 1,276 1,278 90,800
2023/06/06 1,280 1,289 1,271 1,281 64,500
2023/06/05 1,285 1,285 1,270 1,274 69,100
2023/06/02 1,248 1,273 1,247 1,269 53,700
2023/06/01 1,240 1,255 1,238 1,249 65,300
2023/05/31 1,246 1,254 1,234 1,240 72,200
2023/05/30 1,253 1,270 1,239 1,258 61,800
2023/05/29 1,252 1,261 1,248 1,254 48,800
2023/05/26 1,251 1,266 1,240 1,253 83,500
2023/05/25 1,275 1,278 1,249 1,259 62,500
2023/05/24 1,258 1,273 1,245 1,269 72,100
2023/05/23 1,284 1,287 1,262 1,262 51,800
2023/05/22 1,280 1,284 1,254 1,272 70,600
2023/05/19 1,256 1,288 1,253 1,279 75,000
2023/05/18 1,285 1,285 1,256 1,256 96,000
2023/05/17 1,292 1,292 1,272 1,285 47,000
2023/05/16 1,298 1,302 1,278 1,293 57,900
2023/05/15 1,317 1,317 1,290 1,297 56,700
2023/05/12 1,288 1,325 1,288 1,317 105,100
2023/05/11 1,277 1,289 1,277 1,280 61,100
2023/05/10 1,308 1,308 1,275 1,276 88,900
2023/05/09 1,309 1,322 1,306 1,308 42,900
2023/05/08 1,289 1,328 1,286 1,307 69,100
2023/05/02 1,295 1,297 1,268 1,292 141,700
2023/05/01 1,318 1,333 1,289 1,298 231,500
2023/04/28 1,390 1,395 1,369 1,387 90,100
2023/04/27 1,369 1,375 1,363 1,371 38,500
2023/04/26 1,388 1,388 1,366 1,369 53,500
2023/04/25 1,404 1,409 1,397 1,400 16,900
2023/04/24 1,385 1,404 1,385 1,400 15,100
2023/04/21 1,386 1,400 1,367 1,387 46,500
2023/04/20 1,400 1,405 1,388 1,394 43,600
2023/04/19 1,411 1,414 1,385 1,409 45,000
2023/04/18 1,418 1,420 1,395 1,404 52,200
2023/04/17 1,427 1,427 1,410 1,421 38,300
2023/04/14 1,439 1,439 1,417 1,421 46,700
2023/04/13 1,412 1,424 1,400 1,420 64,000
2023/04/12 1,358 1,400 1,350 1,394 66,300
2023/04/11 1,355 1,365 1,346 1,358 38,500
2023/04/10 1,356 1,361 1,342 1,353 52,700
2023/04/07 1,378 1,378 1,347 1,354 23,900
2023/04/06 1,396 1,397 1,345 1,353 70,700
2023/04/05 1,420 1,455 1,414 1,414 150,900
2023/04/04 1,410 1,424 1,399 1,423 48,200
2023/04/03 1,420 1,420 1,402 1,408 24,800
2023/03/31 1,401 1,404 1,389 1,399 49,900
2023/03/30 1,418 1,425 1,387 1,391 35,300
2023/03/29 1,384 1,407 1,371 1,407 68,500
2023/03/28 1,380 1,380 1,368 1,376 48,300
2023/03/27 1,365 1,404 1,363 1,376 84,100
2023/03/24 1,340 1,364 1,325 1,359 55,000
2023/03/23 1,333 1,333 1,301 1,325 79,400
2023/03/22 1,353 1,359 1,337 1,342 47,400
2023/03/20 1,344 1,353 1,331 1,337 44,300
2023/03/17 1,310 1,347 1,310 1,344 67,400
2023/03/16 1,285 1,303 1,265 1,297 127,500
2023/03/15 1,346 1,346 1,302 1,310 126,500
2023/03/14 1,354 1,354 1,302 1,324 198,700
2023/03/13 1,374 1,387 1,350 1,387 168,900
2023/03/10 1,420 1,424 1,394 1,394 137,600
2023/03/09 1,410 1,428 1,403 1,427 75,300
2023/03/08 1,411 1,412 1,402 1,408 68,500
2023/03/07 1,404 1,418 1,400 1,416 71,600
2023/03/06 1,408 1,421 1,402 1,412 76,500
2023/03/03 1,407 1,407 1,395 1,403 57,700
2023/03/02 1,400 1,401 1,387 1,401 58,000
2023/03/01 1,414 1,423 1,396 1,400 63,000
2023/02/28 1,417 1,421 1,411 1,415 46,500
2023/02/27 1,410 1,421 1,397 1,417 59,600
2023/02/24 1,444 1,444 1,412 1,414 67,600
2023/02/22 1,480 1,480 1,443 1,444 75,700
2023/02/21 1,504 1,513 1,494 1,494 34,300
2023/02/20 1,494 1,515 1,484 1,504 34,500
2023/02/17 1,503 1,510 1,480 1,485 42,200
2023/02/16 1,474 1,512 1,474 1,510 40,800
2023/02/15 1,459 1,473 1,446 1,467 46,300
2023/02/14 1,452 1,468 1,445 1,459 30,200
2023/02/13 1,450 1,459 1,437 1,445 60,600
2023/02/10 1,502 1,504 1,471 1,472 50,100
2023/02/09 1,499 1,511 1,496 1,506 25,300
2023/02/08 1,528 1,528 1,497 1,503 44,900
2023/02/07 1,528 1,528 1,509 1,519 64,400
2023/02/06 1,506 1,535 1,505 1,526 47,500
2023/02/03 1,505 1,521 1,504 1,504 24,200
2023/02/02 1,529 1,539 1,500 1,504 64,200
2023/02/01 1,560 1,560 1,515 1,520 58,100
2023/01/31 1,555 1,570 1,541 1,559 42,800
2023/01/30 1,595 1,610 1,551 1,553 68,400
2023/01/27 1,593 1,601 1,577 1,593 57,200
2023/01/26 1,600 1,605 1,586 1,600 26,400
2023/01/25 1,580 1,606 1,568 1,597 34,700
2023/01/24 1,605 1,608 1,570 1,580 80,100
2023/01/23 1,600 1,605 1,576 1,588 44,600
2023/01/20 1,574 1,582 1,552 1,579 26,400
2023/01/19 1,575 1,584 1,545 1,574 25,100
2023/01/18 1,556 1,576 1,532 1,565 55,000
2023/01/17 1,552 1,569 1,549 1,556 22,300
2023/01/16 1,568 1,577 1,551 1,551 22,300
2023/01/13 1,575 1,597 1,572 1,577 41,400
2023/01/12 1,592 1,612 1,576 1,593 33,100
2023/01/11 1,586 1,606 1,586 1,586 21,600
2023/01/10 1,590 1,604 1,576 1,582 32,700
2023/01/06 1,598 1,606 1,582 1,589 22,600
2023/01/05 1,604 1,620 1,601 1,601 20,300
2023/01/04 1,624 1,633 1,610 1,610 20,200

このページの先頭へ