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
2026/06/16 1,164 1,178 1,157 1,178 38,400
2026/06/15 1,160 1,170 1,148 1,165 46,300
2026/06/12 1,169 1,177 1,147 1,150 48,300
2026/06/11 1,150 1,171 1,127 1,171 64,600
2026/06/10 1,150 1,189 1,126 1,157 84,500
2026/06/09 1,178 1,178 1,151 1,152 34,300
2026/06/08 1,143 1,175 1,122 1,166 94,700
2026/06/05 1,134 1,185 1,130 1,164 79,600
2026/06/04 1,147 1,147 1,124 1,124 62,400
2026/06/03 1,142 1,183 1,139 1,147 131,900
2026/06/02 1,146 1,161 1,130 1,152 59,600
2026/06/01 1,165 1,169 1,141 1,143 77,500
2026/05/29 1,160 1,182 1,160 1,168 98,300
2026/05/28 1,157 1,162 1,135 1,162 52,300
2026/05/27 1,123 1,160 1,119 1,157 70,300
2026/05/26 1,124 1,129 1,117 1,122 55,500
2026/05/25 1,164 1,165 1,118 1,124 104,600
2026/05/22 1,166 1,182 1,159 1,163 74,000
2026/05/21 1,195 1,200 1,167 1,167 78,200
2026/05/20 1,211 1,211 1,190 1,195 70,600
2026/05/19 1,222 1,239 1,212 1,212 77,700
2026/05/18 1,243 1,243 1,221 1,222 70,800
2026/05/15 1,242 1,255 1,221 1,223 82,100
2026/05/14 1,270 1,277 1,228 1,243 95,300
2026/05/13 1,290 1,300 1,248 1,277 134,800
2026/05/12 1,290 1,296 1,280 1,280 85,100
2026/05/11 1,329 1,333 1,292 1,292 122,300
2026/05/08 1,399 1,399 1,333 1,334 186,500
2026/05/07 1,395 1,403 1,350 1,402 326,000
2026/05/01 1,588 1,588 1,557 1,565 31,700
2026/04/30 1,582 1,603 1,531 1,589 102,400
2026/04/28 1,589 1,610 1,589 1,610 58,600
2026/04/27 1,604 1,609 1,589 1,593 41,500
2026/04/24 1,602 1,607 1,597 1,604 32,400
2026/04/23 1,588 1,606 1,567 1,606 73,000
2026/04/22 1,585 1,593 1,575 1,579 38,200
2026/04/21 1,594 1,602 1,584 1,593 39,900
2026/04/20 1,590 1,594 1,566 1,594 62,300
2026/04/17 1,597 1,603 1,567 1,590 63,400
2026/04/16 1,566 1,597 1,566 1,597 59,500
2026/04/15 1,560 1,588 1,560 1,581 83,000
2026/04/14 1,575 1,581 1,552 1,558 67,400
2026/04/13 1,550 1,576 1,550 1,564 81,600
2026/04/10 1,598 1,609 1,552 1,559 116,500
2026/04/09 1,607 1,612 1,589 1,589 72,000
2026/04/08 1,572 1,603 1,572 1,595 96,500
2026/04/07 1,535 1,569 1,533 1,553 93,100
2026/04/06 1,567 1,569 1,533 1,537 151,100
2026/04/03 1,568 1,580 1,557 1,567 111,200
2026/03/27 1,855 1,895 1,853 1,879 122,500
2026/03/26 1,900 1,905 1,872 1,880 109,800
2026/03/25 1,915 1,920 1,898 1,901 86,100
2026/03/24 1,891 1,918 1,890 1,917 94,700
2026/03/23 1,890 1,895 1,863 1,885 99,900
2026/03/19 1,915 1,920 1,903 1,915 60,000
2026/03/18 1,912 1,919 1,907 1,919 74,100
2026/03/17 1,907 1,913 1,897 1,904 43,800
2026/03/16 1,901 1,912 1,898 1,898 60,000
2026/03/13 1,899 1,909 1,885 1,909 57,900
2026/03/12 1,910 1,910 1,876 1,899 68,900
2026/03/11 1,903 1,917 1,893 1,910 72,400
2026/03/10 1,890 1,895 1,878 1,892 80,000
2026/03/09 1,835 1,874 1,832 1,868 83,000
2026/03/06 1,885 1,908 1,869 1,887 73,300
2026/03/05 1,873 1,900 1,868 1,888 91,500
2026/03/04 1,833 1,857 1,816 1,833 192,700
2026/03/03 1,891 1,910 1,859 1,859 121,600
2026/03/02 1,890 1,910 1,883 1,890 153,800
2026/02/27 1,865 1,906 1,865 1,906 133,500
2026/02/26 1,843 1,864 1,831 1,861 113,800
2026/02/25 1,840 1,844 1,826 1,830 114,400
2026/02/24 1,821 1,835 1,819 1,828 63,900
2026/02/20 1,821 1,826 1,815 1,820 50,600
2026/02/19 1,810 1,832 1,801 1,832 93,300
2026/02/18 1,805 1,821 1,805 1,809 73,800
2026/02/17 1,805 1,833 1,802 1,804 89,800
2026/02/16 1,799 1,804 1,784 1,794 127,900
2026/02/13 1,753 1,768 1,746 1,764 86,600
2026/02/12 1,758 1,765 1,746 1,754 73,600
2026/02/10 1,756 1,764 1,746 1,757 134,800
2026/02/09 1,735 1,746 1,720 1,731 149,500
2026/02/06 1,718 1,724 1,706 1,715 75,900
2026/02/05 1,720 1,728 1,712 1,719 62,700
2026/02/04 1,709 1,718 1,705 1,711 43,600
2026/02/03 1,706 1,711 1,701 1,701 29,300
2026/02/02 1,720 1,727 1,702 1,702 61,400
2026/01/30 1,712 1,722 1,710 1,718 41,400
2026/01/29 1,715 1,715 1,700 1,711 55,400
2026/01/28 1,718 1,725 1,708 1,715 51,200
2026/01/27 1,717 1,727 1,705 1,727 53,300
2026/01/26 1,736 1,736 1,713 1,716 83,500
2026/01/23 1,712 1,739 1,712 1,736 129,400
2026/01/22 1,685 1,705 1,685 1,703 68,200
2026/01/21 1,690 1,690 1,671 1,684 88,700
2026/01/20 1,703 1,708 1,695 1,695 82,900
2026/01/19 1,710 1,714 1,698 1,703 103,800
2026/01/16 1,698 1,712 1,693 1,708 101,600
2026/01/15 1,685 1,706 1,683 1,697 134,000
2026/01/14 1,664 1,684 1,664 1,678 111,500
2026/01/13 1,663 1,665 1,642 1,650 129,500
2026/01/09 1,630 1,646 1,630 1,644 96,900
2026/01/08 1,626 1,640 1,616 1,631 136,800
2026/01/07 1,629 1,633 1,618 1,626 152,200
2026/01/06 1,620 1,631 1,615 1,629 95,200
2026/01/05 1,629 1,634 1,609 1,610 124,300

このページの先頭へ