2148 アイティメディア(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,560 | 1,573 | 1,543 | 1,569 | 62,900 | 1,569 |
| 2025-05-09 | 1,532 | 1,585 | 1,515 | 1,535 | 136,600 | 1,535 |
| 2025-05-08 | 1,530 | 1,532 | 1,512 | 1,523 | 48,100 | 1,523 |
| 2025-05-07 | 1,550 | 1,580 | 1,501 | 1,523 | 187,400 | 1,523 |
| 2025-05-02 | 1,570 | 1,611 | 1,538 | 1,581 | 168,800 | 1,581 |
| 2025-05-01 | 1,530 | 1,540 | 1,523 | 1,530 | 53,200 | 1,530 |
| 2025-04-30 | 1,535 | 1,546 | 1,526 | 1,546 | 24,500 | 1,546 |
| 2025-04-28 | 1,522 | 1,546 | 1,522 | 1,539 | 55,100 | 1,539 |
| 2025-04-25 | 1,530 | 1,530 | 1,511 | 1,528 | 29,100 | 1,528 |
| 2025-04-24 | 1,525 | 1,525 | 1,508 | 1,511 | 27,800 | 1,511 |
| 2025-04-23 | 1,530 | 1,530 | 1,518 | 1,522 | 21,700 | 1,522 |
| 2025-04-22 | 1,508 | 1,528 | 1,499 | 1,516 | 28,900 | 1,516 |
| 2025-04-21 | 1,510 | 1,527 | 1,504 | 1,518 | 25,400 | 1,518 |
| 2025-04-18 | 1,488 | 1,510 | 1,488 | 1,510 | 53,000 | 1,510 |
| 2025-04-17 | 1,470 | 1,488 | 1,470 | 1,488 | 29,200 | 1,488 |
| 2025-04-16 | 1,471 | 1,481 | 1,460 | 1,468 | 22,600 | 1,468 |
| 2025-04-15 | 1,469 | 1,485 | 1,467 | 1,471 | 48,400 | 1,471 |
| 2025-04-14 | 1,470 | 1,474 | 1,458 | 1,469 | 41,000 | 1,469 |
| 2025-04-11 | 1,417 | 1,460 | 1,397 | 1,458 | 82,600 | 1,458 |
| 2025-04-10 | 1,450 | 1,452 | 1,405 | 1,411 | 78,000 | 1,411 |
| 2025-04-09 | 1,372 | 1,373 | 1,326 | 1,351 | 114,700 | 1,351 |
| 2025-04-08 | 1,333 | 1,416 | 1,333 | 1,396 | 107,600 | 1,396 |
| 2025-04-07 | 1,300 | 1,331 | 1,266 | 1,303 | 174,400 | 1,303 |
| 2025-04-04 | 1,413 | 1,417 | 1,354 | 1,376 | 111,800 | 1,376 |
| 2025-04-03 | 1,425 | 1,448 | 1,419 | 1,443 | 110,100 | 1,443 |
| 2025-04-02 | 1,493 | 1,497 | 1,469 | 1,470 | 78,700 | 1,470 |
| 2025-04-01 | 1,486 | 1,504 | 1,472 | 1,494 | 127,500 | 1,494 |
| 2025-03-31 | 1,559 | 1,559 | 1,488 | 1,488 | 160,300 | 1,488 |
| 2025-03-28 | 1,522 | 1,586 | 1,521 | 1,566 | 261,200 | 1,566 |
| 2025-03-27 | 1,650 | 1,662 | 1,647 | 1,662 | 139,900 | 1,662 |
| 2025-03-26 | 1,639 | 1,661 | 1,638 | 1,658 | 148,100 | 1,658 |
| 2025-03-25 | 1,638 | 1,646 | 1,631 | 1,637 | 146,200 | 1,637 |
| 2025-03-24 | 1,647 | 1,648 | 1,632 | 1,639 | 142,500 | 1,639 |
| 2025-03-21 | 1,652 | 1,660 | 1,639 | 1,640 | 198,300 | 1,640 |
| 2025-03-19 | 1,633 | 1,652 | 1,633 | 1,644 | 87,800 | 1,644 |
| 2025-03-18 | 1,635 | 1,647 | 1,634 | 1,643 | 81,400 | 1,643 |
| 2025-03-17 | 1,631 | 1,637 | 1,625 | 1,631 | 64,900 | 1,631 |
| 2025-03-14 | 1,625 | 1,632 | 1,614 | 1,615 | 103,500 | 1,615 |
| 2025-03-13 | 1,632 | 1,636 | 1,627 | 1,627 | 44,100 | 1,627 |
| 2025-03-12 | 1,622 | 1,630 | 1,617 | 1,622 | 61,600 | 1,622 |
| 2025-03-11 | 1,625 | 1,628 | 1,598 | 1,622 | 90,200 | 1,622 |
| 2025-03-10 | 1,620 | 1,633 | 1,619 | 1,629 | 68,000 | 1,629 |
| 2025-03-07 | 1,648 | 1,648 | 1,620 | 1,620 | 144,000 | 1,620 |
| 2025-03-06 | 1,675 | 1,675 | 1,651 | 1,655 | 93,100 | 1,655 |
| 2025-03-05 | 1,666 | 1,677 | 1,656 | 1,666 | 66,200 | 1,666 |
| 2025-03-04 | 1,674 | 1,674 | 1,655 | 1,666 | 60,000 | 1,666 |
| 2025-03-03 | 1,675 | 1,679 | 1,659 | 1,665 | 74,700 | 1,665 |
| 2025-02-28 | 1,668 | 1,671 | 1,646 | 1,660 | 87,900 | 1,660 |
| 2025-02-27 | 1,666 | 1,668 | 1,654 | 1,666 | 54,300 | 1,666 |
| 2025-02-26 | 1,666 | 1,673 | 1,646 | 1,666 | 97,600 | 1,666 |
| 2025-02-25 | 1,669 | 1,675 | 1,661 | 1,665 | 40,800 | 1,665 |
| 2025-02-21 | 1,676 | 1,676 | 1,660 | 1,672 | 43,400 | 1,672 |
| 2025-02-20 | 1,684 | 1,684 | 1,664 | 1,674 | 48,600 | 1,674 |
| 2025-02-19 | 1,683 | 1,689 | 1,670 | 1,672 | 39,100 | 1,672 |
| 2025-02-18 | 1,695 | 1,706 | 1,682 | 1,687 | 63,800 | 1,687 |
| 2025-02-17 | 1,726 | 1,728 | 1,694 | 1,694 | 61,800 | 1,694 |
| 2025-02-14 | 1,722 | 1,738 | 1,714 | 1,730 | 66,000 | 1,730 |
| 2025-02-13 | 1,694 | 1,726 | 1,690 | 1,722 | 76,800 | 1,722 |
| 2025-02-12 | 1,712 | 1,712 | 1,676 | 1,690 | 77,600 | 1,690 |
| 2025-02-10 | 1,666 | 1,719 | 1,666 | 1,712 | 114,900 | 1,712 |
| 2025-02-07 | 1,670 | 1,675 | 1,664 | 1,666 | 57,500 | 1,666 |
| 2025-02-06 | 1,683 | 1,690 | 1,671 | 1,672 | 56,600 | 1,672 |
| 2025-02-05 | 1,662 | 1,688 | 1,662 | 1,687 | 75,500 | 1,687 |
| 2025-02-04 | 1,659 | 1,673 | 1,659 | 1,669 | 69,000 | 1,669 |
| 2025-02-03 | 1,660 | 1,667 | 1,600 | 1,651 | 111,300 | 1,651 |
| 2025-01-31 | 1,679 | 1,679 | 1,659 | 1,666 | 50,300 | 1,666 |
| 2025-01-30 | 1,650 | 1,668 | 1,648 | 1,665 | 75,000 | 1,665 |
| 2025-01-29 | 1,660 | 1,678 | 1,641 | 1,658 | 79,100 | 1,658 |
| 2025-01-28 | 1,600 | 1,660 | 1,600 | 1,638 | 132,300 | 1,638 |
| 2025-01-27 | 1,595 | 1,605 | 1,589 | 1,599 | 102,400 | 1,599 |
| 2025-01-24 | 1,562 | 1,600 | 1,562 | 1,590 | 87,700 | 1,590 |
| 2025-01-23 | 1,566 | 1,567 | 1,551 | 1,562 | 57,900 | 1,562 |
| 2025-01-22 | 1,556 | 1,567 | 1,547 | 1,566 | 60,100 | 1,566 |
| 2025-01-21 | 1,547 | 1,551 | 1,536 | 1,550 | 43,700 | 1,550 |
| 2025-01-20 | 1,525 | 1,536 | 1,525 | 1,531 | 34,000 | 1,531 |
| 2025-01-17 | 1,523 | 1,525 | 1,510 | 1,522 | 46,200 | 1,522 |
| 2025-01-16 | 1,554 | 1,554 | 1,523 | 1,525 | 63,100 | 1,525 |
| 2025-01-15 | 1,549 | 1,550 | 1,537 | 1,541 | 28,200 | 1,541 |
| 2025-01-14 | 1,565 | 1,565 | 1,522 | 1,533 | 99,500 | 1,533 |
| 2025-01-10 | 1,563 | 1,570 | 1,553 | 1,557 | 42,100 | 1,557 |
| 2025-01-09 | 1,567 | 1,569 | 1,547 | 1,558 | 63,100 | 1,558 |
| 2025-01-08 | 1,571 | 1,571 | 1,550 | 1,552 | 83,000 | 1,552 |
| 2025-01-07 | 1,593 | 1,594 | 1,561 | 1,569 | 50,100 | 1,569 |
| 2025-01-06 | 1,600 | 1,600 | 1,567 | 1,575 | 98,400 | 1,575 |
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