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
2025-07-151,0321,0321,0141,0287,2001,028
2025-07-141,0501,0541,0201,0255,6001,025
2025-07-111,0341,0491,0341,0491,6001,049
2025-07-101,0511,0561,0331,0345,8001,034
2025-07-091,0501,0801,0501,06710,4001,067
2025-07-081,0601,0601,0381,0545,9001,054
2025-07-071,0341,0701,0301,05611,0001,056
2025-07-041,0801,0801,0121,02010,2001,020
2025-07-031,0301,0801,0301,08015,4001,080
2025-07-021,0101,0201,0101,0202,7001,020
2025-07-011,0201,0201,0101,0102,9001,010
2025-06-301,0211,0311,0151,0207,1001,020
2025-06-271,0151,0251,0151,0154,0001,015
2025-06-261,0391,0401,0121,01210,4001,012
2025-06-251,0581,0681,0391,0396,3001,039
2025-06-241,0611,0641,0511,0573,6001,057
2025-06-231,0801,0801,0541,0547,3001,054
2025-06-201,1071,1071,0721,0807,3001,080
2025-06-191,0891,0971,0741,0975,2001,097
2025-06-181,0701,0901,0701,08912,3001,089
2025-06-171,1031,1051,0701,07013,1001,070
2025-06-161,1171,1291,0741,09744,7001,097
2025-06-131,0611,0809981,02922,5001,029
2025-06-121,0631,0801,0541,06026,0001,060
2025-06-111,0461,0621,0451,0507,1001,050
2025-06-101,0441,0441,0361,0432,5001,043
2025-06-091,0441,0441,0321,0443,8001,044
2025-06-061,0411,0411,0251,0252,0001,025
2025-06-051,0301,0351,0261,0352,4001,035
2025-06-041,0341,0441,0261,0264,3001,026
2025-06-031,0551,0551,0311,0316,0001,031
2025-06-021,0101,0771,0101,0367,8001,036
2025-05-301,0101,0201,0011,0115,5001,011
2025-05-291,0061,0121,0041,0053,0001,005
2025-05-281,0211,0231,0001,0197,1001,019
2025-05-279961,0139961,0072,2001,007
2025-05-261,0141,02299099013,800990
2025-05-231,0251,02897798426,000984
2025-05-221,0331,0381,0251,0254,4001,025
2025-05-211,0481,0481,0321,0465,6001,046
2025-05-201,0431,0681,0261,03712,5001,037
2025-05-191,0151,0881,0151,04736,1001,047
2025-05-169951,0159931,00218,2001,002
2025-05-159741,0099749888,100988
2025-05-149639959639747,100974
2025-05-139601,048950961108,800961
2025-05-129489599489593,000959
2025-05-099469559469461,900946
2025-05-0896198894294624,000946
2025-05-0794299794296153,200961
2025-05-029509609409408,700940
2025-05-019689689409557,000955
2025-04-309539739519577,800957
2025-04-289469619419555,100955
2025-04-259629629509523,400952
2025-04-249609649509536,500953
2025-04-2396998395096011,000960
2025-04-221,0031,04095495470,000954
2025-04-219401,0399401,003140,9001,003
2025-04-1892395192192718,900927
2025-04-179801,089910925146,500925
2025-04-169781,10495897294,000972
2025-04-159659949659704,500970
2025-04-149311,075915965103,300965
2025-04-118889298659293,600929
2025-04-109239238938976,300897
2025-04-098358708308487,000848
2025-04-0881788781787813,600878
2025-04-0782084179079040,600790
2025-04-0494994987990732,700907
2025-04-0395498594596015,400960
2025-04-029991,0149999997,900999
2025-04-011,0171,0179991,0159,5001,015
2025-03-319991,0159991,0124,8001,012
2025-03-281,0281,0281,0041,0243,3001,024
2025-03-271,0321,0361,0221,0229,9001,022
2025-03-261,0121,0391,0031,03615,7001,036
2025-03-251,0041,0181,0041,0093,4001,009
2025-03-249971,0139961,0106,3001,010
2025-03-211,0191,01999099628,000996
2025-03-191,0161,0201,0101,01114,0001,011
2025-03-181,0361,0361,0171,01714,5001,017
2025-03-171,0341,0421,0181,02478,3001,024
2025-03-141,1011,1581,0971,15449,3001,154
2025-03-131,1351,1351,1021,10221,8001,102
2025-03-121,0901,1701,0711,13539,3001,135
2025-03-111,0691,0971,0541,0909,6001,090
2025-03-101,0681,0901,0681,0788,3001,078
2025-03-071,0651,0781,0431,06910,3001,069
2025-03-061,1051,1051,0681,08114,1001,081
2025-03-051,1361,1361,0701,08234,5001,082
2025-03-041,0661,1361,0521,11247,6001,112
2025-03-031,0311,1701,0091,067131,0001,067
2025-02-289991,0189951,00232,7001,002
2025-02-271,0561,0561,0251,02929,7001,029
2025-02-261,0711,0811,0371,05638,1001,056
2025-02-251,1301,1301,0831,08541,2001,085
2025-02-211,2111,2111,1251,12999,1001,129
2025-02-201,2471,3681,1871,211380,0001,211
2025-02-191,6211,7351,2141,2321,261,2001,232
2025-02-181,1231,4811,1231,4811,155,2001,481
2025-02-171,2511,3111,1811,181360,2001,181
2025-02-141,1811,4811,1291,481503,0001,481
2025-02-131,2131,2931,1431,181112,5001,181
2025-02-121,3991,4121,2241,269539,9001,269
2025-02-101,0201,3091,0011,309539,1001,309
2025-02-079391,0879391,009235,5001,009
2025-02-069449569379372,600937
2025-02-059399479399471,300947
2025-02-049459549379433,300943
2025-02-039419589289313,900931
2025-01-319339399249267,900926
2025-01-3094295691892810,300928
2025-01-299759759629634,500963
2025-01-289619659609601,000960
2025-01-279569669549663,300966
2025-01-249579659539531,300953
2025-01-239579579539531,800953
2025-01-229639659529575,000957
2025-01-21956966956963700963
2025-01-209469719469715,300971
2025-01-179469479409473,000947
2025-01-169369449349402,500940
2025-01-159349439309364,100936
2025-01-149549549339346,500934
2025-01-109489599449534,600953
2025-01-099819819459485,600948
2025-01-089729819649663,900966
2025-01-079509729509726,900972
2025-01-069579579389505,300950

分割・併合履歴 : なし