- 2025年
- 2024年
168A (株)イタミアート の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 999 | 1,014 | 999 | 999 | 7,900 | 999 |
| 2025-04-01 | 1,017 | 1,017 | 999 | 1,015 | 9,500 | 1,015 |
| 2025-03-31 | 999 | 1,015 | 999 | 1,012 | 4,800 | 1,012 |
| 2025-03-28 | 1,028 | 1,028 | 1,004 | 1,024 | 3,300 | 1,024 |
| 2025-03-27 | 1,032 | 1,036 | 1,022 | 1,022 | 9,900 | 1,022 |
| 2025-03-26 | 1,012 | 1,039 | 1,003 | 1,036 | 15,700 | 1,036 |
| 2025-03-25 | 1,004 | 1,018 | 1,004 | 1,009 | 3,400 | 1,009 |
| 2025-03-24 | 997 | 1,013 | 996 | 1,010 | 6,300 | 1,010 |
| 2025-03-21 | 1,019 | 1,019 | 990 | 996 | 28,000 | 996 |
| 2025-03-19 | 1,016 | 1,020 | 1,010 | 1,011 | 14,000 | 1,011 |
| 2025-03-18 | 1,036 | 1,036 | 1,017 | 1,017 | 14,500 | 1,017 |
| 2025-03-17 | 1,034 | 1,042 | 1,018 | 1,024 | 78,300 | 1,024 |
| 2025-03-14 | 1,101 | 1,158 | 1,097 | 1,154 | 49,300 | 1,154 |
| 2025-03-13 | 1,135 | 1,135 | 1,102 | 1,102 | 21,800 | 1,102 |
| 2025-03-12 | 1,090 | 1,170 | 1,071 | 1,135 | 39,300 | 1,135 |
| 2025-03-11 | 1,069 | 1,097 | 1,054 | 1,090 | 9,600 | 1,090 |
| 2025-03-10 | 1,068 | 1,090 | 1,068 | 1,078 | 8,300 | 1,078 |
| 2025-03-07 | 1,065 | 1,078 | 1,043 | 1,069 | 10,300 | 1,069 |
| 2025-03-06 | 1,105 | 1,105 | 1,068 | 1,081 | 14,100 | 1,081 |
| 2025-03-05 | 1,136 | 1,136 | 1,070 | 1,082 | 34,500 | 1,082 |
| 2025-03-04 | 1,066 | 1,136 | 1,052 | 1,112 | 47,600 | 1,112 |
| 2025-03-03 | 1,031 | 1,170 | 1,009 | 1,067 | 131,000 | 1,067 |
| 2025-02-28 | 999 | 1,018 | 995 | 1,002 | 32,700 | 1,002 |
| 2025-02-27 | 1,056 | 1,056 | 1,025 | 1,029 | 29,700 | 1,029 |
| 2025-02-26 | 1,071 | 1,081 | 1,037 | 1,056 | 38,100 | 1,056 |
| 2025-02-25 | 1,130 | 1,130 | 1,083 | 1,085 | 41,200 | 1,085 |
| 2025-02-21 | 1,211 | 1,211 | 1,125 | 1,129 | 99,100 | 1,129 |
| 2025-02-20 | 1,247 | 1,368 | 1,187 | 1,211 | 380,000 | 1,211 |
| 2025-02-19 | 1,621 | 1,735 | 1,214 | 1,232 | 1,261,200 | 1,232 |
| 2025-02-18 | 1,123 | 1,481 | 1,123 | 1,481 | 1,155,200 | 1,481 |
| 2025-02-17 | 1,251 | 1,311 | 1,181 | 1,181 | 360,200 | 1,181 |
| 2025-02-14 | 1,181 | 1,481 | 1,129 | 1,481 | 503,000 | 1,481 |
| 2025-02-13 | 1,213 | 1,293 | 1,143 | 1,181 | 112,500 | 1,181 |
| 2025-02-12 | 1,399 | 1,412 | 1,224 | 1,269 | 539,900 | 1,269 |
| 2025-02-10 | 1,020 | 1,309 | 1,001 | 1,309 | 539,100 | 1,309 |
| 2025-02-07 | 939 | 1,087 | 939 | 1,009 | 235,500 | 1,009 |
| 2025-02-06 | 944 | 956 | 937 | 937 | 2,600 | 937 |
| 2025-02-05 | 939 | 947 | 939 | 947 | 1,300 | 947 |
| 2025-02-04 | 945 | 954 | 937 | 943 | 3,300 | 943 |
| 2025-02-03 | 941 | 958 | 928 | 931 | 3,900 | 931 |
| 2025-01-31 | 933 | 939 | 924 | 926 | 7,900 | 926 |
| 2025-01-30 | 942 | 956 | 918 | 928 | 10,300 | 928 |
| 2025-01-29 | 975 | 975 | 962 | 963 | 4,500 | 963 |
| 2025-01-28 | 961 | 965 | 960 | 960 | 1,000 | 960 |
| 2025-01-27 | 956 | 966 | 954 | 966 | 3,300 | 966 |
| 2025-01-24 | 957 | 965 | 953 | 953 | 1,300 | 953 |
| 2025-01-23 | 957 | 957 | 953 | 953 | 1,800 | 953 |
| 2025-01-22 | 963 | 965 | 952 | 957 | 5,000 | 957 |
| 2025-01-21 | 956 | 966 | 956 | 963 | 700 | 963 |
| 2025-01-20 | 946 | 971 | 946 | 971 | 5,300 | 971 |
| 2025-01-17 | 946 | 947 | 940 | 947 | 3,000 | 947 |
| 2025-01-16 | 936 | 944 | 934 | 940 | 2,500 | 940 |
| 2025-01-15 | 934 | 943 | 930 | 936 | 4,100 | 936 |
| 2025-01-14 | 954 | 954 | 933 | 934 | 6,500 | 934 |
| 2025-01-10 | 948 | 959 | 944 | 953 | 4,600 | 953 |
| 2025-01-09 | 981 | 981 | 945 | 948 | 5,600 | 948 |
| 2025-01-08 | 972 | 981 | 964 | 966 | 3,900 | 966 |
| 2025-01-07 | 950 | 972 | 950 | 972 | 6,900 | 972 |
| 2025-01-06 | 957 | 957 | 938 | 950 | 5,300 | 950 |
分割・併合履歴 ： なし