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 |