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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,744 | 1,760 | 1,737 | 1,745 | 109,600 |
| 2024/04/25 | 1,767 | 1,789 | 1,750 | 1,750 | 154,100 |
| 2024/04/24 | 1,778 | 1,778 | 1,754 | 1,770 | 121,300 |
| 2024/04/23 | 1,792 | 1,792 | 1,760 | 1,770 | 67,800 |
| 2024/04/22 | 1,758 | 1,778 | 1,753 | 1,778 | 81,300 |
| 2024/04/19 | 1,791 | 1,793 | 1,744 | 1,750 | 128,400 |
| 2024/04/18 | 1,783 | 1,803 | 1,767 | 1,797 | 161,000 |
| 2024/04/17 | 1,799 | 1,799 | 1,767 | 1,771 | 95,600 |
| 2024/04/16 | 1,800 | 1,800 | 1,774 | 1,790 | 89,200 |
| 2024/04/15 | 1,800 | 1,812 | 1,793 | 1,811 | 68,900 |
| 2024/04/12 | 1,804 | 1,824 | 1,800 | 1,817 | 94,400 |
| 2024/04/11 | 1,789 | 1,809 | 1,786 | 1,804 | 75,200 |
| 2024/04/10 | 1,824 | 1,828 | 1,797 | 1,798 | 84,700 |
| 2024/04/09 | 1,800 | 1,830 | 1,800 | 1,824 | 127,800 |
| 2024/04/08 | 1,787 | 1,801 | 1,772 | 1,794 | 117,200 |
| 2024/04/05 | 1,783 | 1,800 | 1,760 | 1,762 | 162,100 |
| 2024/04/04 | 1,790 | 1,802 | 1,782 | 1,794 | 195,200 |
| 2024/04/03 | 1,784 | 1,799 | 1,771 | 1,782 | 254,600 |
| 2024/04/02 | 1,820 | 1,831 | 1,800 | 1,800 | 234,700 |
| 2024/04/01 | 1,832 | 1,852 | 1,817 | 1,817 | 274,500 |
| 2024/03/29 | 1,790 | 1,840 | 1,790 | 1,832 | 365,900 |
| 2024/03/28 | 1,834 | 1,843 | 1,778 | 1,784 | 567,900 |
| 2024/03/27 | 1,988 | 2,000 | 1,984 | 1,984 | 554,200 |
| 2024/03/26 | 1,995 | 1,995 | 1,981 | 1,987 | 354,100 |
| 2024/03/25 | 1,979 | 2,008 | 1,972 | 1,995 | 550,100 |
| 2024/03/22 | 1,970 | 1,974 | 1,960 | 1,967 | 282,600 |
| 2024/03/21 | 1,985 | 1,988 | 1,967 | 1,972 | 246,100 |
| 2024/03/19 | 1,945 | 1,972 | 1,941 | 1,972 | 297,500 |
| 2024/03/18 | 1,916 | 1,943 | 1,915 | 1,942 | 219,500 |
| 2024/03/15 | 1,915 | 1,920 | 1,903 | 1,915 | 167,800 |
| 2024/03/14 | 1,930 | 1,935 | 1,908 | 1,922 | 186,500 |
| 2024/03/13 | 1,929 | 1,946 | 1,916 | 1,924 | 264,000 |
| 2024/03/12 | 1,916 | 1,923 | 1,897 | 1,920 | 255,900 |
| 2024/03/11 | 1,934 | 1,938 | 1,898 | 1,919 | 552,600 |
| 2024/03/08 | 1,929 | 1,942 | 1,922 | 1,935 | 307,100 |
| 2024/03/07 | 1,954 | 1,954 | 1,925 | 1,939 | 290,100 |
| 2024/03/06 | 1,941 | 1,956 | 1,932 | 1,940 | 282,700 |
| 2024/03/05 | 1,929 | 1,949 | 1,922 | 1,946 | 299,500 |
| 2024/03/04 | 1,931 | 1,938 | 1,920 | 1,921 | 348,500 |
| 2024/03/01 | 1,955 | 1,956 | 1,929 | 1,940 | 341,900 |
| 2024/02/29 | 1,954 | 1,958 | 1,937 | 1,952 | 190,900 |
| 2024/02/28 | 1,931 | 1,955 | 1,931 | 1,950 | 251,500 |
| 2024/02/27 | 1,955 | 1,956 | 1,930 | 1,933 | 314,800 |
| 2024/02/26 | 1,944 | 1,960 | 1,932 | 1,950 | 340,500 |
| 2024/02/22 | 1,960 | 1,961 | 1,934 | 1,944 | 278,100 |
| 2024/02/21 | 1,965 | 1,965 | 1,936 | 1,945 | 388,300 |
| 2024/02/20 | 1,990 | 1,990 | 1,961 | 1,966 | 289,600 |
| 2024/02/19 | 2,000 | 2,000 | 1,980 | 1,987 | 192,900 |
| 2024/02/16 | 1,999 | 2,019 | 1,983 | 1,988 | 244,700 |
| 2024/02/15 | 2,024 | 2,024 | 1,974 | 1,990 | 357,200 |
| 2024/02/14 | 2,019 | 2,032 | 1,991 | 2,023 | 271,700 |
| 2024/02/13 | 1,984 | 2,035 | 1,983 | 2,024 | 574,900 |
| 2024/02/09 | 1,978 | 1,982 | 1,960 | 1,962 | 239,400 |
| 2024/02/08 | 2,003 | 2,004 | 1,960 | 1,971 | 322,700 |
| 2024/02/07 | 1,979 | 2,006 | 1,964 | 1,979 | 339,200 |
| 2024/02/06 | 1,989 | 2,014 | 1,940 | 1,955 | 753,600 |
| 2024/02/05 | 2,092 | 2,115 | 1,930 | 2,006 | 1,904,900 |
| 2024/02/02 | 1,659 | 1,659 | 1,659 | 1,659 | 41,900 |
| 2024/02/01 | 1,359 | 1,359 | 1,359 | 1,359 | 32,800 |
| 2024/01/31 | 1,075 | 1,075 | 1,034 | 1,059 | 51,900 |
| 2024/01/30 | 1,061 | 1,073 | 1,059 | 1,062 | 25,800 |
| 2024/01/29 | 1,063 | 1,064 | 1,051 | 1,061 | 25,800 |
| 2024/01/26 | 1,053 | 1,076 | 1,049 | 1,058 | 39,900 |
| 2024/01/25 | 1,052 | 1,063 | 1,040 | 1,051 | 33,100 |
| 2024/01/24 | 1,045 | 1,059 | 1,045 | 1,050 | 28,000 |
| 2024/01/23 | 1,050 | 1,058 | 1,042 | 1,046 | 41,600 |
| 2024/01/22 | 1,009 | 1,052 | 1,007 | 1,040 | 66,800 |
| 2024/01/19 | 1,001 | 1,012 | 997 | 1,009 | 28,900 |
| 2024/01/18 | 1,006 | 1,011 | 994 | 1,005 | 59,500 |
| 2024/01/17 | 1,030 | 1,034 | 1,002 | 1,010 | 65,200 |
| 2024/01/16 | 1,011 | 1,026 | 1,010 | 1,010 | 30,200 |
| 2024/01/15 | 1,030 | 1,039 | 1,011 | 1,011 | 52,000 |
| 2024/01/12 | 1,010 | 1,032 | 1,010 | 1,027 | 64,200 |
| 2024/01/11 | 1,029 | 1,029 | 1,008 | 1,016 | 48,600 |
| 2024/01/10 | 1,019 | 1,029 | 1,010 | 1,017 | 49,300 |
| 2024/01/09 | 1,007 | 1,016 | 999 | 1,012 | 50,200 |
| 2024/01/05 | 994 | 1,006 | 992 | 992 | 63,100 |
| 2024/01/04 | 977 | 993 | 960 | 992 | 34,600 |