1. HOME >
  2. 株価時系列 >
  3. 2148 >
  4. 2020年

2148 アイティメディア(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2002,2302,1722,205111,3002,205
2020-12-292,1892,2752,1622,225200,5002,225
2020-12-282,2182,2182,1372,162158,6002,162
2020-12-252,2332,2512,1502,179144,1002,179
2020-12-242,2152,2582,1682,244100,8002,244
2020-12-232,1342,2182,1042,216146,1002,216
2020-12-222,2192,2602,0882,104230,4002,104
2020-12-212,3012,3022,2432,269144,4002,269
2020-12-182,3952,4202,3172,328130,4002,328
2020-12-172,3062,4092,2822,409166,2002,409
2020-12-162,2992,3282,2512,312125,0002,312
2020-12-152,3822,4112,2782,318168,6002,318
2020-12-142,4152,4472,3492,356151,6002,356
2020-12-112,3252,3802,3022,369148,2002,369
2020-12-102,2452,3342,2302,289179,5002,289
2020-12-092,2762,3222,2312,313175,0002,313
2020-12-082,2102,3392,1902,326124,9002,326
2020-12-072,3412,3582,1902,218198,5002,218
2020-12-042,4052,4302,2532,333346,3002,333
2020-12-032,6512,6552,4302,430348,0002,430
2020-12-022,6752,6752,5502,624291,5002,624
2020-12-012,5802,7652,5732,668394,3002,668
2020-11-302,4552,5902,4342,560538,4002,560
2020-11-272,3642,4262,3562,416157,1002,416
2020-11-262,3402,3802,2902,372124,4002,372
2020-11-252,3582,3752,2882,329146,9002,329
2020-11-242,3852,4102,3212,358153,9002,358
2020-11-202,3002,3452,2682,335127,5002,335
2020-11-192,2502,3032,2042,274166,8002,274
2020-11-182,1972,2862,1972,264235,7002,264
2020-11-172,3002,3402,1912,205293,1002,205
2020-11-162,3252,4042,2762,337252,5002,337
2020-11-132,3132,3372,2312,321325,9002,321
2020-11-122,4592,4752,2412,330305,9002,330
2020-11-112,2912,3832,1252,309652,0002,309
2020-11-102,4872,5502,4872,487543,7002,487
2020-11-092,9243,0402,8212,987337,1002,987
2020-11-062,8752,9682,8002,824297,4002,824
2020-11-052,6472,8882,5512,862431,9002,862
2020-11-042,7172,7292,4842,558536,4002,558
2020-11-022,5002,8532,4792,6401,037,0002,640
2020-10-302,6672,6672,3752,413349,1002,413
2020-10-292,4522,4762,3702,469173,3002,469
2020-10-282,4132,5712,3882,502272,6002,502
2020-10-272,3142,4172,2652,409228,3002,409
2020-10-262,4952,4962,3512,364269,2002,364
2020-10-232,6172,6232,4852,545185,2002,545
2020-10-222,7662,7742,6002,667179,6002,667
2020-10-212,8942,9302,8012,810132,2002,810
2020-10-202,7602,8352,7182,827119,9002,827
2020-10-192,7852,7852,6392,765160,2002,765
2020-10-162,8852,8852,7402,791155,4002,791
2020-10-153,0403,0402,8382,908205,4002,908
2020-10-143,0053,0702,9063,045151,8003,045
2020-10-132,9323,0452,9043,005194,2003,005
2020-10-122,8682,9482,8282,940129,2002,940
2020-10-092,7802,8022,7132,768111,5002,768
2020-10-082,7482,7922,6832,783112,6002,783
2020-10-072,7002,7642,6242,748124,0002,748
2020-10-062,7982,7992,7062,720126,2002,720
2020-10-052,8232,8672,6692,750267,9002,750
2020-10-022,8053,0102,8052,850250,5002,850
2020-09-302,8782,9492,7712,792188,6002,792
2020-09-292,8902,9792,8432,919203,6002,919
2020-09-282,9402,9602,7702,847236,0002,847
2020-09-252,6282,8912,6182,877427,0002,877
2020-09-242,6002,6902,4982,582216,9002,582
2020-09-232,5712,6802,5232,621213,2002,621
2020-09-182,5182,5622,4712,523132,0002,523
2020-09-172,4912,5112,4002,480220,4002,480
2020-09-162,3422,4462,3392,441106,2002,441
2020-09-152,2702,3392,2422,339104,0002,339
2020-09-142,3472,3612,2202,260149,1002,260
2020-09-112,3262,3632,2742,347163,4002,347
2020-09-102,3652,4382,2852,307187,8002,307
2020-09-092,2872,3552,2302,315140,8002,315
2020-09-082,3202,3362,2092,299127,9002,299
2020-09-072,3512,3812,2702,300250,0002,300
2020-09-042,3682,4682,3402,401151,9002,401
2020-09-032,5042,5162,3692,499362,0002,499
2020-09-022,6102,6242,4902,540167,9002,540
2020-09-012,4932,5412,4302,531203,7002,531
2020-08-312,5052,5532,4682,543213,3002,543
2020-08-282,6482,6632,4502,504300,3002,504
2020-08-272,6632,8372,6592,716254,9002,716
2020-08-262,6242,7052,5512,659165,9002,659
2020-08-252,7162,7212,6242,635203,1002,635
2020-08-242,6942,7462,6162,726128,0002,726
2020-08-212,6882,7182,5982,712215,5002,712
2020-08-202,7212,7212,6152,687145,2002,687
2020-08-192,6992,7302,6492,728188,2002,728
2020-08-182,6332,6932,5012,649239,1002,649
2020-08-172,5072,6642,4892,616363,8002,616
2020-08-142,3772,5522,3122,507305,6002,507
2020-08-132,3892,3982,3132,324168,8002,324
2020-08-122,3862,4192,2772,364372,8002,364
2020-08-112,4292,4482,3412,400269,5002,400
2020-08-072,3902,4962,3442,429181,5002,429
2020-08-062,4252,4832,3582,359250,1002,359
2020-08-052,3412,4232,2532,411420,3002,411
2020-08-042,2042,5572,1562,541981,9002,541
2020-08-032,1482,2052,1052,205405,2002,205
2020-07-311,8801,9121,8001,805227,2001,805
2020-07-301,8001,8571,7941,857211,6001,857
2020-07-291,7751,7831,7481,76173,4001,761
2020-07-281,7801,8281,7641,78096,8001,780
2020-07-271,7801,7801,6921,764102,0001,764
2020-07-221,7841,8081,7271,79993,6001,799
2020-07-211,7451,8601,7181,788211,7001,788
2020-07-201,6751,7701,6501,710157,2001,710
2020-07-171,7251,7491,6301,673255,1001,673
2020-07-161,9301,9351,7351,746347,1001,746
2020-07-151,9611,9821,9201,942164,6001,942
2020-07-141,8751,9651,8501,935262,0001,935
2020-07-131,8531,8931,8101,886172,1001,886
2020-07-101,9011,9021,8241,845207,7001,845
2020-07-091,8501,9221,8151,900229,6001,900
2020-07-081,8701,8701,7861,843253,2001,843
2020-07-071,7851,8811,7721,858244,9001,858
2020-07-061,7731,8191,7271,775149,5001,775
2020-07-031,7621,7901,7201,756205,5001,756
2020-07-021,8481,8901,6931,760391,8001,760
2020-07-011,6991,8601,6861,812520,6001,812
2020-06-301,6441,6721,6061,640141,7001,640
2020-06-291,5971,6621,5871,643159,0001,643
2020-06-261,6601,6761,5791,658225,6001,658
2020-06-251,7181,7651,6721,672127,8001,672
2020-06-241,6971,7401,6801,723162,0001,723
2020-06-231,7471,7631,6681,697255,5001,697
2020-06-221,6421,7301,6231,706283,9001,706
2020-06-191,6491,7111,5821,645329,2001,645
2020-06-181,6201,6751,6081,638347,8001,638
2020-06-171,5031,6051,4991,584278,6001,584
2020-06-161,4861,5031,4321,503203,9001,503
2020-06-151,4881,5141,4051,423302,8001,423
2020-06-121,3131,5391,3111,486543,2001,486
2020-06-111,4611,4911,3941,463420,7001,463
2020-06-101,2901,4471,2731,401410,1001,401
2020-06-091,2681,3081,2371,297105,3001,297
2020-06-081,3191,3331,2591,276140,8001,276
2020-06-051,3501,3651,2191,279626,2001,279
2020-06-041,2301,3851,2291,364750,1001,364
2020-06-031,1551,1781,1391,153119,9001,153
2020-06-021,1581,1831,1371,163134,9001,163
2020-06-011,0741,1591,0681,151246,1001,151
2020-05-291,0411,0841,0331,063220,7001,063
2020-05-281,0201,0479811,036254,9001,036
2020-05-271,0081,0381,0081,02372,5001,023
2020-05-261,0701,0701,0051,013130,4001,013
2020-05-251,0361,0711,0071,065155,8001,065
2020-05-229811,0179791,016108,7001,016
2020-05-21986986958984106,300984
2020-05-2096298596098575,300985
2020-05-1997798095096598,500965
2020-05-18960976953970134,300970
2020-05-151,0001,009932957191,100957
2020-05-141,0091,028986990202,000990
2020-05-139651,0139491,011209,1001,011
2020-05-129901,008960973250,800973
2020-05-111,0301,030925959293,900959
2020-05-089761,0289401,027304,5001,027
2020-05-079191,035919961360,800961
2020-05-011,0351,068862904929,600904
2020-04-30960990942990240,500990
2020-04-28924950914923179,300923
2020-04-2791895090490983,400909
2020-04-2491191890091153,800911
2020-04-2391294991291757,200917
2020-04-2294995090991270,600912
2020-04-21968993948969133,200969
2020-04-20949997949974147,000974
2020-04-17914948914934106,600934
2020-04-1687391987091994,900919
2020-04-15903931888888108,700888
2020-04-1485189584989381,600893
2020-04-1386788085286050,100860
2020-04-1086087183886996,400869
2020-04-09848872831865155,900865
2020-04-0880284578583481,000834
2020-04-07800831781817145,600817
2020-04-06715779706770144,800770
2020-04-0371172568169794,000697
2020-04-0269571968770778,100707
2020-04-0174974971672587,900725
2020-03-31724754720750132,100750
2020-03-30715736693724112,400724
2020-03-27743760712735122,400735
2020-03-26710740694724160,400724
2020-03-25722750711750277,700750
2020-03-2467767766767777,400677
2020-03-23638638571577372,300577
2020-03-19707707627642174,700642
2020-03-18764775693696258,100696
2020-03-17692777681770178,800770
2020-03-16712767702707171,400707
2020-03-13703745672726284,500726
2020-03-12864864781783277,900783
2020-03-11891918882905204,200905
2020-03-10834912786906284,900906
2020-03-09890890835849209,600849
2020-03-06954961911926155,200926
2020-03-059841,001945973128,200973
2020-03-04926994925965198,100965
2020-03-031,0401,040915934328,300934
2020-03-029421,039930981218,600981
2020-02-281,0201,030932942219,000942
2020-02-271,0891,1251,0431,061203,4001,061
2020-02-261,0601,0841,0141,078201,8001,078
2020-02-251,0921,1161,0641,070210,8001,070
2020-02-211,1211,1751,1011,150269,2001,150
2020-02-201,1201,1831,1111,124487,7001,124
2020-02-191,0071,1131,0071,096315,2001,096
2020-02-181,0051,006932993273,700993
2020-02-179991,0379721,021197,3001,021
2020-02-149901,012966998146,700998
2020-02-131,0191,019978990176,600990
2020-02-121,0441,0601,0331,043134,4001,043
2020-02-101,0991,0991,0431,065133,9001,065
2020-02-071,0701,1091,0261,063275,3001,063
2020-02-069851,0709851,053418,1001,053
2020-02-051,0421,072959977609,600977
2020-02-049881,1239851,057893,2001,057
2020-02-03915977870973670,400973
2020-01-3189489484785590,700855
2020-01-30854890849883121,900883
2020-01-29900905844859137,800859
2020-01-2888992688989655,700896
2020-01-2790091889590471,700904
2020-01-2492192990792266,500922
2020-01-2389592388492297,200922
2020-01-2289092389089982,800899
2020-01-21890900873888136,100888
2020-01-20857919850913172,100913
2020-01-1784586084084876,900848
2020-01-1685286584184597,000845
2020-01-1589490086286394,100863
2020-01-1489292589290961,500909
2020-01-10920933889891185,100891
2020-01-09915958908927289,000927
2020-01-08839879813873187,200873
2020-01-07814837814833107,300833
2020-01-06800817800814114,100814

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