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
2024-10-101,1301,1431,0611,07680,8001,076
2024-10-091,1951,3101,1641,167215,6001,167
2024-10-081,1511,2081,1381,17967,0001,179
2024-10-071,1841,2551,1501,173132,4001,173
2024-10-041,2431,2701,1721,189191,4001,189
2024-10-031,3741,4111,2111,273934,6001,273
2024-10-021,4741,7441,3131,3442,178,0001,344
2024-10-011,1991,4441,1241,444340,6001,444
2024-09-309791,1449701,144109,9001,144
2024-09-279809949769942,800994
2024-09-269859869559733,400973
2024-09-259659759649753,600975
2024-09-249639659519655,500965
2024-09-209559639469633,100963
2024-09-199599599439496,200949
2024-09-189559709549596,700959
2024-09-1794597292094542,000945
2024-09-131,0551,0991,0551,09910,4001,099
2024-09-121,0161,0451,0161,0402,0001,040
2024-09-111,0271,0421,0091,0099001,009
2024-09-101,0101,0361,0091,0271,6001,027
2024-09-091,0061,0401,0061,0136,8001,013
2024-09-061,0191,0431,0181,0231,6001,023
2024-09-051,0071,0591,0031,0332,4001,033
2024-09-041,0701,0711,0271,0276,1001,027
2024-09-031,0801,1001,0731,0812,6001,081
2024-09-021,1021,1021,0781,0812,4001,081
2024-08-301,0771,1271,0771,1018,1001,101
2024-08-291,0901,1971,0811,08125,9001,081
2024-08-281,0571,0801,0561,0772,2001,077
2024-08-271,0401,0601,0401,0572,5001,057
2024-08-261,0401,0501,0391,0402,4001,040
2024-08-231,0351,0401,0241,0402,0001,040
2024-08-221,0351,0491,0271,0351,5001,035
2024-08-211,0441,0481,0351,0359001,035
2024-08-201,0151,0691,0101,0433,5001,043
2024-08-191,0571,0571,0041,0105,9001,010
2024-08-161,0951,0951,0511,0575,8001,057
2024-08-151,0261,0701,0261,0683,2001,068
2024-08-141,0461,0701,0001,0265,7001,026
2024-08-139501,0169501,0166,6001,016
2024-08-091,0001,0169639907,000990
2024-08-0891796791796111,100961
2024-08-0783891783890418,500904
2024-08-0685090180682943,200829
2024-08-059131,00082082053,200820
2024-08-021,2791,2791,1101,12020,8001,120
2024-08-011,3481,3481,2771,2965,6001,296
2024-07-311,2691,3501,2691,3505,8001,350
2024-07-301,2881,2881,2651,2691,0001,269
2024-07-291,2661,2881,2641,2883,0001,288
2024-07-261,2801,2851,2701,2702,6001,270
2024-07-251,2901,2901,2661,2856,3001,285
2024-07-241,3291,3291,2931,2933,3001,293
2024-07-231,3301,3301,3111,3111,6001,311
2024-07-221,3211,3321,3111,3304,2001,330
2024-07-191,3391,3391,3161,3212,9001,321
2024-07-181,3411,3411,3101,3145,6001,314
2024-07-171,3181,3451,3151,3413,8001,341
2024-07-161,3511,3511,3151,3185,1001,318
2024-07-121,3261,3281,3051,3114,5001,311
2024-07-111,3071,3151,2811,3157,8001,315
2024-07-101,3531,3531,2661,30832,9001,308
2024-07-091,4141,4141,3251,35329,9001,353
2024-07-081,4281,4291,4101,4135,4001,413
2024-07-051,4231,4411,4001,4267,0001,426
2024-07-041,4471,4501,4141,42014,4001,420
2024-07-031,4821,4821,4511,4533,7001,453
2024-07-021,4501,4681,4381,4657,3001,465
2024-07-011,4971,4991,4381,44224,4001,442
2024-06-281,5201,5201,4891,4997,0001,499
2024-06-271,4881,5401,4801,50020,9001,500
2024-06-261,5671,5671,4601,48035,3001,480
2024-06-251,4331,5471,4111,52859,9001,528
2024-06-241,4801,5101,4011,403114,8001,403
2024-06-211,4201,4751,3961,47532,3001,475
2024-06-201,3501,4121,3481,41028,3001,410
2024-06-191,3381,3431,3231,3428,0001,342
2024-06-181,2961,3641,2831,34436,1001,344
2024-06-171,3171,3271,2571,26671,2001,266
2024-06-141,2881,3681,2881,31716,3001,317
2024-06-131,3251,3251,2871,3008,8001,300
2024-06-121,3401,3451,2921,31112,2001,311
2024-06-111,3441,3671,3171,3459,1001,345
2024-06-101,3431,3521,3001,3446,7001,344
2024-06-071,3201,3571,3181,3339,9001,333
2024-06-061,4351,4351,3401,34011,2001,340
2024-06-051,4481,4481,3661,41214,3001,412
2024-06-041,3701,4461,3701,42227,8001,422
2024-06-031,3481,3801,3241,38012,1001,380
2024-05-311,3201,3481,2931,3407,9001,340
2024-05-301,2771,3361,2501,32912,1001,329
2024-05-291,3441,3441,2801,3076,4001,307
2024-05-281,3131,3391,3121,3304,9001,330
2024-05-271,3031,3151,2711,3145,5001,314
2024-05-241,2751,3031,2601,3037,6001,303
2024-05-231,3551,3551,2991,2998,3001,299
2024-05-221,3771,3951,3301,35517,1001,355
2024-05-211,3481,3921,3481,3779,2001,377
2024-05-201,3381,3621,3271,3488,6001,348
2024-05-171,2911,3401,2911,33912,0001,339
2024-05-161,2751,3161,2751,2919,7001,291
2024-05-151,3301,3301,2601,28911,5001,289
2024-05-141,2821,3451,2821,33011,7001,330
2024-05-131,2391,3181,2351,29920,0001,299
2024-05-101,2741,2801,2291,23627,3001,236
2024-05-091,2621,3001,2401,28719,5001,287
2024-05-081,2981,3081,2611,26219,8001,262
2024-05-071,3071,3271,2871,31316,8001,313
2024-05-021,3601,3601,3041,30723,5001,307
2024-05-011,3621,3631,3551,3614,7001,361
2024-04-301,4041,4041,3551,35611,2001,356
2024-04-261,3961,4161,3711,40515,7001,405
2024-04-251,4341,4401,4021,42612,4001,426
2024-04-241,4101,4711,4101,45132,1001,451
2024-04-231,3501,4721,3461,39960,9001,399
2024-04-221,3651,3851,3321,33928,2001,339
2024-04-191,4061,4301,3501,36061,7001,360
2024-04-181,4161,4371,4101,42529,8001,425
2024-04-171,4301,4731,3951,42752,3001,427
2024-04-161,4411,4411,3951,41464,9001,414
2024-04-151,4501,4891,4101,460112,0001,460
2024-04-121,6401,6611,4621,462293,4001,462
2024-04-111,7221,7581,6271,700378,0001,700
2024-04-101,8201,9981,7521,7902,594,9001,790
2024-04-091,9002,1531,7701,8095,763,6001,809
2024-04-082,0002,0001,6581,7532,091,6001,753

分割・併合履歴 : なし