168A (株)イタミアート 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 916 | 925 | 908 | 910 | 2,700 | 910 |
| 2024-11-20 | 920 | 925 | 915 | 925 | 1,700 | 925 |
| 2024-11-19 | 918 | 940 | 918 | 931 | 3,300 | 931 |
| 2024-11-18 | 941 | 941 | 929 | 929 | 2,900 | 929 |
| 2024-11-15 | 937 | 945 | 930 | 930 | 7,000 | 930 |
| 2024-11-14 | 959 | 959 | 933 | 936 | 6,500 | 936 |
| 2024-11-13 | 944 | 946 | 927 | 946 | 8,800 | 946 |
| 2024-11-12 | 906 | 970 | 896 | 949 | 48,300 | 949 |
| 2024-11-11 | 875 | 918 | 871 | 889 | 17,500 | 889 |
| 2024-11-08 | 890 | 890 | 868 | 887 | 5,900 | 887 |
| 2024-11-07 | 888 | 899 | 883 | 888 | 2,500 | 888 |
| 2024-11-06 | 883 | 903 | 882 | 887 | 7,500 | 887 |
| 2024-11-05 | 911 | 911 | 883 | 883 | 9,600 | 883 |
| 2024-11-01 | 919 | 920 | 909 | 909 | 6,600 | 909 |
| 2024-10-31 | 939 | 939 | 920 | 931 | 4,200 | 931 |
| 2024-10-30 | 922 | 942 | 922 | 940 | 10,300 | 940 |
| 2024-10-29 | 917 | 926 | 917 | 922 | 2,300 | 922 |
| 2024-10-28 | 908 | 929 | 908 | 917 | 4,900 | 917 |
| 2024-10-25 | 926 | 935 | 908 | 908 | 12,400 | 908 |
| 2024-10-24 | 939 | 948 | 927 | 927 | 8,200 | 927 |
| 2024-10-23 | 948 | 948 | 931 | 935 | 8,800 | 935 |
| 2024-10-22 | 960 | 970 | 937 | 950 | 17,600 | 950 |
| 2024-10-21 | 978 | 986 | 955 | 959 | 14,500 | 959 |
| 2024-10-18 | 984 | 984 | 970 | 970 | 10,400 | 970 |
| 2024-10-17 | 999 | 1,004 | 972 | 984 | 17,800 | 984 |
| 2024-10-16 | 996 | 1,021 | 984 | 984 | 28,400 | 984 |
| 2024-10-15 | 1,060 | 1,060 | 983 | 1,003 | 54,900 | 1,003 |
| 2024-10-11 | 1,052 | 1,065 | 1,040 | 1,042 | 21,700 | 1,042 |
| 2024-10-10 | 1,130 | 1,143 | 1,061 | 1,076 | 80,800 | 1,076 |
| 2024-10-09 | 1,195 | 1,310 | 1,164 | 1,167 | 215,600 | 1,167 |
| 2024-10-08 | 1,151 | 1,208 | 1,138 | 1,179 | 67,000 | 1,179 |
| 2024-10-07 | 1,184 | 1,255 | 1,150 | 1,173 | 132,400 | 1,173 |
| 2024-10-04 | 1,243 | 1,270 | 1,172 | 1,189 | 191,400 | 1,189 |
| 2024-10-03 | 1,374 | 1,411 | 1,211 | 1,273 | 934,600 | 1,273 |
| 2024-10-02 | 1,474 | 1,744 | 1,313 | 1,344 | 2,178,000 | 1,344 |
| 2024-10-01 | 1,199 | 1,444 | 1,124 | 1,444 | 340,600 | 1,444 |
| 2024-09-30 | 979 | 1,144 | 970 | 1,144 | 109,900 | 1,144 |
| 2024-09-27 | 980 | 994 | 976 | 994 | 2,800 | 994 |
| 2024-09-26 | 985 | 986 | 955 | 973 | 3,400 | 973 |
| 2024-09-25 | 965 | 975 | 964 | 975 | 3,600 | 975 |
| 2024-09-24 | 963 | 965 | 951 | 965 | 5,500 | 965 |
| 2024-09-20 | 955 | 963 | 946 | 963 | 3,100 | 963 |
| 2024-09-19 | 959 | 959 | 943 | 949 | 6,200 | 949 |
| 2024-09-18 | 955 | 970 | 954 | 959 | 6,700 | 959 |
| 2024-09-17 | 945 | 972 | 920 | 945 | 42,000 | 945 |
| 2024-09-13 | 1,055 | 1,099 | 1,055 | 1,099 | 10,400 | 1,099 |
| 2024-09-12 | 1,016 | 1,045 | 1,016 | 1,040 | 2,000 | 1,040 |
| 2024-09-11 | 1,027 | 1,042 | 1,009 | 1,009 | 900 | 1,009 |
| 2024-09-10 | 1,010 | 1,036 | 1,009 | 1,027 | 1,600 | 1,027 |
| 2024-09-09 | 1,006 | 1,040 | 1,006 | 1,013 | 6,800 | 1,013 |
| 2024-09-06 | 1,019 | 1,043 | 1,018 | 1,023 | 1,600 | 1,023 |
| 2024-09-05 | 1,007 | 1,059 | 1,003 | 1,033 | 2,400 | 1,033 |
| 2024-09-04 | 1,070 | 1,071 | 1,027 | 1,027 | 6,100 | 1,027 |
| 2024-09-03 | 1,080 | 1,100 | 1,073 | 1,081 | 2,600 | 1,081 |
| 2024-09-02 | 1,102 | 1,102 | 1,078 | 1,081 | 2,400 | 1,081 |
| 2024-08-30 | 1,077 | 1,127 | 1,077 | 1,101 | 8,100 | 1,101 |
| 2024-08-29 | 1,090 | 1,197 | 1,081 | 1,081 | 25,900 | 1,081 |
| 2024-08-28 | 1,057 | 1,080 | 1,056 | 1,077 | 2,200 | 1,077 |
| 2024-08-27 | 1,040 | 1,060 | 1,040 | 1,057 | 2,500 | 1,057 |
| 2024-08-26 | 1,040 | 1,050 | 1,039 | 1,040 | 2,400 | 1,040 |
| 2024-08-23 | 1,035 | 1,040 | 1,024 | 1,040 | 2,000 | 1,040 |
| 2024-08-22 | 1,035 | 1,049 | 1,027 | 1,035 | 1,500 | 1,035 |
| 2024-08-21 | 1,044 | 1,048 | 1,035 | 1,035 | 900 | 1,035 |
| 2024-08-20 | 1,015 | 1,069 | 1,010 | 1,043 | 3,500 | 1,043 |
| 2024-08-19 | 1,057 | 1,057 | 1,004 | 1,010 | 5,900 | 1,010 |
| 2024-08-16 | 1,095 | 1,095 | 1,051 | 1,057 | 5,800 | 1,057 |
| 2024-08-15 | 1,026 | 1,070 | 1,026 | 1,068 | 3,200 | 1,068 |
| 2024-08-14 | 1,046 | 1,070 | 1,000 | 1,026 | 5,700 | 1,026 |
| 2024-08-13 | 950 | 1,016 | 950 | 1,016 | 6,600 | 1,016 |
| 2024-08-09 | 1,000 | 1,016 | 963 | 990 | 7,000 | 990 |
| 2024-08-08 | 917 | 967 | 917 | 961 | 11,100 | 961 |
| 2024-08-07 | 838 | 917 | 838 | 904 | 18,500 | 904 |
| 2024-08-06 | 850 | 901 | 806 | 829 | 43,200 | 829 |
| 2024-08-05 | 913 | 1,000 | 820 | 820 | 53,200 | 820 |
| 2024-08-02 | 1,279 | 1,279 | 1,110 | 1,120 | 20,800 | 1,120 |
| 2024-08-01 | 1,348 | 1,348 | 1,277 | 1,296 | 5,600 | 1,296 |
| 2024-07-31 | 1,269 | 1,350 | 1,269 | 1,350 | 5,800 | 1,350 |
| 2024-07-30 | 1,288 | 1,288 | 1,265 | 1,269 | 1,000 | 1,269 |
| 2024-07-29 | 1,266 | 1,288 | 1,264 | 1,288 | 3,000 | 1,288 |
| 2024-07-26 | 1,280 | 1,285 | 1,270 | 1,270 | 2,600 | 1,270 |
| 2024-07-25 | 1,290 | 1,290 | 1,266 | 1,285 | 6,300 | 1,285 |
| 2024-07-24 | 1,329 | 1,329 | 1,293 | 1,293 | 3,300 | 1,293 |
| 2024-07-23 | 1,330 | 1,330 | 1,311 | 1,311 | 1,600 | 1,311 |
| 2024-07-22 | 1,321 | 1,332 | 1,311 | 1,330 | 4,200 | 1,330 |
| 2024-07-19 | 1,339 | 1,339 | 1,316 | 1,321 | 2,900 | 1,321 |
| 2024-07-18 | 1,341 | 1,341 | 1,310 | 1,314 | 5,600 | 1,314 |
| 2024-07-17 | 1,318 | 1,345 | 1,315 | 1,341 | 3,800 | 1,341 |
| 2024-07-16 | 1,351 | 1,351 | 1,315 | 1,318 | 5,100 | 1,318 |
| 2024-07-12 | 1,326 | 1,328 | 1,305 | 1,311 | 4,500 | 1,311 |
| 2024-07-11 | 1,307 | 1,315 | 1,281 | 1,315 | 7,800 | 1,315 |
| 2024-07-10 | 1,353 | 1,353 | 1,266 | 1,308 | 32,900 | 1,308 |
| 2024-07-09 | 1,414 | 1,414 | 1,325 | 1,353 | 29,900 | 1,353 |
| 2024-07-08 | 1,428 | 1,429 | 1,410 | 1,413 | 5,400 | 1,413 |
| 2024-07-05 | 1,423 | 1,441 | 1,400 | 1,426 | 7,000 | 1,426 |
| 2024-07-04 | 1,447 | 1,450 | 1,414 | 1,420 | 14,400 | 1,420 |
| 2024-07-03 | 1,482 | 1,482 | 1,451 | 1,453 | 3,700 | 1,453 |
| 2024-07-02 | 1,450 | 1,468 | 1,438 | 1,465 | 7,300 | 1,465 |
| 2024-07-01 | 1,497 | 1,499 | 1,438 | 1,442 | 24,400 | 1,442 |
| 2024-06-28 | 1,520 | 1,520 | 1,489 | 1,499 | 7,000 | 1,499 |
| 2024-06-27 | 1,488 | 1,540 | 1,480 | 1,500 | 20,900 | 1,500 |
| 2024-06-26 | 1,567 | 1,567 | 1,460 | 1,480 | 35,300 | 1,480 |
| 2024-06-25 | 1,433 | 1,547 | 1,411 | 1,528 | 59,900 | 1,528 |
| 2024-06-24 | 1,480 | 1,510 | 1,401 | 1,403 | 114,800 | 1,403 |
| 2024-06-21 | 1,420 | 1,475 | 1,396 | 1,475 | 32,300 | 1,475 |
| 2024-06-20 | 1,350 | 1,412 | 1,348 | 1,410 | 28,300 | 1,410 |
| 2024-06-19 | 1,338 | 1,343 | 1,323 | 1,342 | 8,000 | 1,342 |
| 2024-06-18 | 1,296 | 1,364 | 1,283 | 1,344 | 36,100 | 1,344 |
| 2024-06-17 | 1,317 | 1,327 | 1,257 | 1,266 | 71,200 | 1,266 |
| 2024-06-14 | 1,288 | 1,368 | 1,288 | 1,317 | 16,300 | 1,317 |
| 2024-06-13 | 1,325 | 1,325 | 1,287 | 1,300 | 8,800 | 1,300 |
| 2024-06-12 | 1,340 | 1,345 | 1,292 | 1,311 | 12,200 | 1,311 |
| 2024-06-11 | 1,344 | 1,367 | 1,317 | 1,345 | 9,100 | 1,345 |
| 2024-06-10 | 1,343 | 1,352 | 1,300 | 1,344 | 6,700 | 1,344 |
| 2024-06-07 | 1,320 | 1,357 | 1,318 | 1,333 | 9,900 | 1,333 |
| 2024-06-06 | 1,435 | 1,435 | 1,340 | 1,340 | 11,200 | 1,340 |
| 2024-06-05 | 1,448 | 1,448 | 1,366 | 1,412 | 14,300 | 1,412 |
| 2024-06-04 | 1,370 | 1,446 | 1,370 | 1,422 | 27,800 | 1,422 |
| 2024-06-03 | 1,348 | 1,380 | 1,324 | 1,380 | 12,100 | 1,380 |
| 2024-05-31 | 1,320 | 1,348 | 1,293 | 1,340 | 7,900 | 1,340 |
| 2024-05-30 | 1,277 | 1,336 | 1,250 | 1,329 | 12,100 | 1,329 |
| 2024-05-29 | 1,344 | 1,344 | 1,280 | 1,307 | 6,400 | 1,307 |
| 2024-05-28 | 1,313 | 1,339 | 1,312 | 1,330 | 4,900 | 1,330 |
| 2024-05-27 | 1,303 | 1,315 | 1,271 | 1,314 | 5,500 | 1,314 |
| 2024-05-24 | 1,275 | 1,303 | 1,260 | 1,303 | 7,600 | 1,303 |
| 2024-05-23 | 1,355 | 1,355 | 1,299 | 1,299 | 8,300 | 1,299 |
| 2024-05-22 | 1,377 | 1,395 | 1,330 | 1,355 | 17,100 | 1,355 |
| 2024-05-21 | 1,348 | 1,392 | 1,348 | 1,377 | 9,200 | 1,377 |
| 2024-05-20 | 1,338 | 1,362 | 1,327 | 1,348 | 8,600 | 1,348 |
| 2024-05-17 | 1,291 | 1,340 | 1,291 | 1,339 | 12,000 | 1,339 |
| 2024-05-16 | 1,275 | 1,316 | 1,275 | 1,291 | 9,700 | 1,291 |
| 2024-05-15 | 1,330 | 1,330 | 1,260 | 1,289 | 11,500 | 1,289 |
| 2024-05-14 | 1,282 | 1,345 | 1,282 | 1,330 | 11,700 | 1,330 |
| 2024-05-13 | 1,239 | 1,318 | 1,235 | 1,299 | 20,000 | 1,299 |
| 2024-05-10 | 1,274 | 1,280 | 1,229 | 1,236 | 27,300 | 1,236 |
| 2024-05-09 | 1,262 | 1,300 | 1,240 | 1,287 | 19,500 | 1,287 |
| 2024-05-08 | 1,298 | 1,308 | 1,261 | 1,262 | 19,800 | 1,262 |
| 2024-05-07 | 1,307 | 1,327 | 1,287 | 1,313 | 16,800 | 1,313 |
| 2024-05-02 | 1,360 | 1,360 | 1,304 | 1,307 | 23,500 | 1,307 |
| 2024-05-01 | 1,362 | 1,363 | 1,355 | 1,361 | 4,700 | 1,361 |
| 2024-04-30 | 1,404 | 1,404 | 1,355 | 1,356 | 11,200 | 1,356 |
| 2024-04-26 | 1,396 | 1,416 | 1,371 | 1,405 | 15,700 | 1,405 |
| 2024-04-25 | 1,434 | 1,440 | 1,402 | 1,426 | 12,400 | 1,426 |
| 2024-04-24 | 1,410 | 1,471 | 1,410 | 1,451 | 32,100 | 1,451 |
| 2024-04-23 | 1,350 | 1,472 | 1,346 | 1,399 | 60,900 | 1,399 |
| 2024-04-22 | 1,365 | 1,385 | 1,332 | 1,339 | 28,200 | 1,339 |
| 2024-04-19 | 1,406 | 1,430 | 1,350 | 1,360 | 61,700 | 1,360 |
| 2024-04-18 | 1,416 | 1,437 | 1,410 | 1,425 | 29,800 | 1,425 |
| 2024-04-17 | 1,430 | 1,473 | 1,395 | 1,427 | 52,300 | 1,427 |
| 2024-04-16 | 1,441 | 1,441 | 1,395 | 1,414 | 64,900 | 1,414 |
| 2024-04-15 | 1,450 | 1,489 | 1,410 | 1,460 | 112,000 | 1,460 |
| 2024-04-12 | 1,640 | 1,661 | 1,462 | 1,462 | 293,400 | 1,462 |
| 2024-04-11 | 1,722 | 1,758 | 1,627 | 1,700 | 378,000 | 1,700 |
| 2024-04-10 | 1,820 | 1,998 | 1,752 | 1,790 | 2,594,900 | 1,790 |
| 2024-04-09 | 1,900 | 2,153 | 1,770 | 1,809 | 5,763,600 | 1,809 |
| 2024-04-08 | 2,000 | 2,000 | 1,658 | 1,753 | 2,091,600 | 1,753 |
分割・併合履歴 ： なし
