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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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