2148 アイティメディア(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,782 | 1,870 | 1,740 | 1,857 | 455,700 | 1,857 |
| 2024-05-01 | 1,800 | 1,802 | 1,770 | 1,792 | 145,500 | 1,792 |
| 2024-04-30 | 1,763 | 1,815 | 1,751 | 1,815 | 206,300 | 1,815 |
| 2024-04-26 | 1,744 | 1,760 | 1,737 | 1,745 | 109,600 | 1,745 |
| 2024-04-25 | 1,767 | 1,789 | 1,750 | 1,750 | 154,100 | 1,750 |
| 2024-04-24 | 1,778 | 1,778 | 1,754 | 1,770 | 121,300 | 1,770 |
| 2024-04-23 | 1,792 | 1,792 | 1,760 | 1,770 | 67,800 | 1,770 |
| 2024-04-22 | 1,758 | 1,778 | 1,753 | 1,778 | 81,300 | 1,778 |
| 2024-04-19 | 1,791 | 1,793 | 1,744 | 1,750 | 128,400 | 1,750 |
| 2024-04-18 | 1,783 | 1,803 | 1,767 | 1,797 | 161,000 | 1,797 |
| 2024-04-17 | 1,799 | 1,799 | 1,767 | 1,771 | 95,600 | 1,771 |
| 2024-04-16 | 1,800 | 1,800 | 1,774 | 1,790 | 89,200 | 1,790 |
| 2024-04-15 | 1,800 | 1,812 | 1,793 | 1,811 | 68,900 | 1,811 |
| 2024-04-12 | 1,804 | 1,824 | 1,800 | 1,817 | 94,400 | 1,817 |
| 2024-04-11 | 1,789 | 1,809 | 1,786 | 1,804 | 75,200 | 1,804 |
| 2024-04-10 | 1,824 | 1,828 | 1,797 | 1,798 | 84,700 | 1,798 |
| 2024-04-09 | 1,800 | 1,830 | 1,800 | 1,824 | 127,800 | 1,824 |
| 2024-04-08 | 1,787 | 1,801 | 1,772 | 1,794 | 117,200 | 1,794 |
| 2024-04-05 | 1,783 | 1,800 | 1,760 | 1,762 | 162,100 | 1,762 |
| 2024-04-04 | 1,790 | 1,802 | 1,782 | 1,794 | 195,200 | 1,794 |
| 2024-04-03 | 1,784 | 1,799 | 1,771 | 1,782 | 254,600 | 1,782 |
| 2024-04-02 | 1,820 | 1,831 | 1,800 | 1,800 | 234,700 | 1,800 |
| 2024-04-01 | 1,832 | 1,852 | 1,817 | 1,817 | 274,500 | 1,817 |
| 2024-03-29 | 1,790 | 1,840 | 1,790 | 1,832 | 365,900 | 1,832 |
| 2024-03-28 | 1,834 | 1,843 | 1,778 | 1,784 | 567,900 | 1,784 |
| 2024-03-27 | 1,988 | 2,000 | 1,984 | 1,984 | 554,200 | 1,984 |
| 2024-03-26 | 1,995 | 1,995 | 1,981 | 1,987 | 354,100 | 1,987 |
| 2024-03-25 | 1,979 | 2,008 | 1,972 | 1,995 | 550,100 | 1,995 |
| 2024-03-22 | 1,970 | 1,974 | 1,960 | 1,967 | 282,600 | 1,967 |
| 2024-03-21 | 1,985 | 1,988 | 1,967 | 1,972 | 246,100 | 1,972 |
| 2024-03-19 | 1,945 | 1,972 | 1,941 | 1,972 | 297,500 | 1,972 |
| 2024-03-18 | 1,916 | 1,943 | 1,915 | 1,942 | 219,500 | 1,942 |
| 2024-03-15 | 1,915 | 1,920 | 1,903 | 1,915 | 167,800 | 1,915 |
| 2024-03-14 | 1,930 | 1,935 | 1,908 | 1,922 | 186,500 | 1,922 |
| 2024-03-13 | 1,929 | 1,946 | 1,916 | 1,924 | 264,000 | 1,924 |
| 2024-03-12 | 1,916 | 1,923 | 1,897 | 1,920 | 255,900 | 1,920 |
| 2024-03-11 | 1,934 | 1,938 | 1,898 | 1,919 | 552,600 | 1,919 |
| 2024-03-08 | 1,929 | 1,942 | 1,922 | 1,935 | 307,100 | 1,935 |
| 2024-03-07 | 1,954 | 1,954 | 1,925 | 1,939 | 290,100 | 1,939 |
| 2024-03-06 | 1,941 | 1,956 | 1,932 | 1,940 | 282,700 | 1,940 |
| 2024-03-05 | 1,929 | 1,949 | 1,922 | 1,946 | 299,500 | 1,946 |
| 2024-03-04 | 1,931 | 1,938 | 1,920 | 1,921 | 348,500 | 1,921 |
| 2024-03-01 | 1,955 | 1,956 | 1,929 | 1,940 | 341,900 | 1,940 |
| 2024-02-29 | 1,954 | 1,958 | 1,937 | 1,952 | 190,900 | 1,952 |
| 2024-02-28 | 1,931 | 1,955 | 1,931 | 1,950 | 251,500 | 1,950 |
| 2024-02-27 | 1,955 | 1,956 | 1,930 | 1,933 | 314,800 | 1,933 |
| 2024-02-26 | 1,944 | 1,960 | 1,932 | 1,950 | 340,500 | 1,950 |
| 2024-02-22 | 1,960 | 1,961 | 1,934 | 1,944 | 278,100 | 1,944 |
| 2024-02-21 | 1,965 | 1,965 | 1,936 | 1,945 | 388,300 | 1,945 |
| 2024-02-20 | 1,990 | 1,990 | 1,961 | 1,966 | 289,600 | 1,966 |
| 2024-02-19 | 2,000 | 2,000 | 1,980 | 1,987 | 192,900 | 1,987 |
| 2024-02-16 | 1,999 | 2,019 | 1,983 | 1,988 | 244,700 | 1,988 |
| 2024-02-15 | 2,024 | 2,024 | 1,974 | 1,990 | 357,200 | 1,990 |
| 2024-02-14 | 2,019 | 2,032 | 1,991 | 2,023 | 271,700 | 2,023 |
| 2024-02-13 | 1,984 | 2,035 | 1,983 | 2,024 | 574,900 | 2,024 |
| 2024-02-09 | 1,978 | 1,982 | 1,960 | 1,962 | 239,400 | 1,962 |
| 2024-02-08 | 2,003 | 2,004 | 1,960 | 1,971 | 322,700 | 1,971 |
| 2024-02-07 | 1,979 | 2,006 | 1,964 | 1,979 | 339,200 | 1,979 |
| 2024-02-06 | 1,989 | 2,014 | 1,940 | 1,955 | 753,600 | 1,955 |
| 2024-02-05 | 2,092 | 2,115 | 1,930 | 2,006 | 1,904,900 | 2,006 |
| 2024-02-02 | 1,659 | 1,659 | 1,659 | 1,659 | 41,900 | 1,659 |
| 2024-02-01 | 1,359 | 1,359 | 1,359 | 1,359 | 32,800 | 1,359 |
| 2024-01-31 | 1,075 | 1,075 | 1,034 | 1,059 | 51,900 | 1,059 |
| 2024-01-30 | 1,061 | 1,073 | 1,059 | 1,062 | 25,800 | 1,062 |
| 2024-01-29 | 1,063 | 1,064 | 1,051 | 1,061 | 25,800 | 1,061 |
| 2024-01-26 | 1,053 | 1,076 | 1,049 | 1,058 | 39,900 | 1,058 |
| 2024-01-25 | 1,052 | 1,063 | 1,040 | 1,051 | 33,100 | 1,051 |
| 2024-01-24 | 1,045 | 1,059 | 1,045 | 1,050 | 28,000 | 1,050 |
| 2024-01-23 | 1,050 | 1,058 | 1,042 | 1,046 | 41,600 | 1,046 |
| 2024-01-22 | 1,009 | 1,052 | 1,007 | 1,040 | 66,800 | 1,040 |
| 2024-01-19 | 1,001 | 1,012 | 997 | 1,009 | 28,900 | 1,009 |
| 2024-01-18 | 1,006 | 1,011 | 994 | 1,005 | 59,500 | 1,005 |
| 2024-01-17 | 1,030 | 1,034 | 1,002 | 1,010 | 65,200 | 1,010 |
| 2024-01-16 | 1,011 | 1,026 | 1,010 | 1,010 | 30,200 | 1,010 |
| 2024-01-15 | 1,030 | 1,039 | 1,011 | 1,011 | 52,000 | 1,011 |
| 2024-01-12 | 1,010 | 1,032 | 1,010 | 1,027 | 64,200 | 1,027 |
| 2024-01-11 | 1,029 | 1,029 | 1,008 | 1,016 | 48,600 | 1,016 |
| 2024-01-10 | 1,019 | 1,029 | 1,010 | 1,017 | 49,300 | 1,017 |
| 2024-01-09 | 1,007 | 1,016 | 999 | 1,012 | 50,200 | 1,012 |
| 2024-01-05 | 994 | 1,006 | 992 | 992 | 63,100 | 992 |
| 2024-01-04 | 977 | 993 | 960 | 992 | 34,600 | 992 |
分割・併合履歴 ： [2015-11-26]1株→3株 [2010-09-28]1株→100株 [2007-09-25]1株→2株
