2148 アイティメディア(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	969	981	965	978	38,500	978
2023-12-28	954	966	947	966	36,200	966
2023-12-27	927	957	927	949	76,200	949
2023-12-26	924	950	924	932	46,100	932
2023-12-25	942	943	930	934	34,800	934
2023-12-22	926	946	926	935	47,300	935
2023-12-21	934	943	930	931	55,900	931
2023-12-20	947	955	935	936	56,600	936
2023-12-19	922	943	915	943	71,800	943
2023-12-18	912	919	902	914	43,300	914
2023-12-15	882	912	882	912	48,600	912
2023-12-14	884	897	879	884	67,400	884
2023-12-13	895	895	877	877	76,100	877
2023-12-12	903	903	880	880	81,300	880
2023-12-11	906	910	896	905	50,900	905
2023-12-08	915	916	898	901	64,900	901
2023-12-07	939	939	915	915	70,000	915
2023-12-06	950	953	940	943	20,900	943
2023-12-05	948	956	940	940	32,500	940
2023-12-04	952	966	951	956	25,900	956
2023-12-01	967	967	952	952	36,200	952
2023-11-30	984	992	970	972	26,700	972
2023-11-29	982	997	982	994	38,500	994
2023-11-28	981	985	971	983	24,300	983
2023-11-27	980	989	976	977	37,700	977
2023-11-24	988	989	976	978	37,400	978
2023-11-22	1,015	1,020	988	988	58,100	988
2023-11-21	1,015	1,029	1,011	1,021	63,900	1,021
2023-11-20	996	1,015	996	1,010	99,000	1,010
2023-11-17	935	994	934	994	126,700	994
2023-11-16	939	939	919	932	115,700	932
2023-11-15	940	953	936	945	174,500	945
2023-11-14	940	946	931	934	45,300	934
2023-11-13	970	970	933	937	94,000	937
2023-11-10	958	970	956	970	55,600	970
2023-11-09	968	968	953	964	35,300	964
2023-11-08	977	978	961	965	59,600	965
2023-11-07	989	990	966	973	45,700	973
2023-11-06	983	993	973	992	122,700	992
2023-11-02	956	979	947	979	139,400	979
2023-11-01	1,055	1,055	976	976	155,400	976
2023-10-31	1,008	1,029	1,007	1,026	47,800	1,026
2023-10-30	1,010	1,023	1,010	1,019	33,300	1,019
2023-10-27	1,009	1,039	1,009	1,037	42,100	1,037
2023-10-26	1,042	1,042	1,006	1,015	73,700	1,015
2023-10-25	1,087	1,087	1,048	1,051	46,600	1,051
2023-10-24	1,060	1,087	1,039	1,087	46,500	1,087
2023-10-23	1,082	1,082	1,054	1,064	36,500	1,064
2023-10-20	1,095	1,114	1,084	1,100	43,900	1,100
2023-10-19	1,109	1,117	1,077	1,095	33,900	1,095
2023-10-18	1,088	1,112	1,086	1,111	38,700	1,111
2023-10-17	1,063	1,092	1,063	1,088	60,600	1,088
2023-10-16	1,092	1,098	1,045	1,050	91,900	1,050
2023-10-13	1,142	1,144	1,116	1,120	37,800	1,120
2023-10-12	1,130	1,151	1,127	1,148	27,200	1,148
2023-10-11	1,148	1,154	1,133	1,133	36,600	1,133
2023-10-10	1,139	1,149	1,132	1,142	36,500	1,142
2023-10-06	1,128	1,142	1,127	1,137	36,400	1,137
2023-10-05	1,126	1,139	1,118	1,138	36,100	1,138
2023-10-04	1,133	1,143	1,119	1,126	60,900	1,126
2023-10-03	1,156	1,165	1,137	1,137	32,000	1,137
2023-10-02	1,168	1,184	1,154	1,156	33,000	1,156
2023-09-29	1,170	1,177	1,167	1,168	27,500	1,168
2023-09-28	1,160	1,176	1,155	1,170	33,300	1,170
2023-09-27	1,165	1,184	1,165	1,184	32,900	1,184
2023-09-26	1,171	1,174	1,166	1,171	24,400	1,171
2023-09-25	1,176	1,182	1,169	1,175	17,100	1,175
2023-09-22	1,165	1,186	1,165	1,176	36,300	1,176
2023-09-21	1,170	1,183	1,165	1,170	42,900	1,170
2023-09-20	1,200	1,200	1,170	1,170	47,500	1,170
2023-09-19	1,195	1,210	1,194	1,205	63,500	1,205
2023-09-15	1,201	1,212	1,201	1,207	51,300	1,207
2023-09-14	1,199	1,209	1,191	1,201	46,200	1,201
2023-09-13	1,189	1,203	1,189	1,199	41,800	1,199
2023-09-12	1,182	1,203	1,179	1,186	42,800	1,186
2023-09-11	1,182	1,189	1,176	1,182	61,700	1,182
2023-09-08	1,174	1,186	1,172	1,181	58,400	1,181
2023-09-07	1,183	1,189	1,175	1,180	41,500	1,180
2023-09-06	1,180	1,194	1,178	1,183	51,800	1,183
2023-09-05	1,153	1,175	1,153	1,175	67,400	1,175
2023-09-04	1,159	1,165	1,147	1,153	44,100	1,153
2023-09-01	1,135	1,157	1,135	1,157	51,900	1,157
2023-08-31	1,139	1,149	1,134	1,135	36,900	1,135
2023-08-30	1,130	1,144	1,130	1,139	50,700	1,139
2023-08-29	1,122	1,141	1,122	1,136	43,200	1,136
2023-08-28	1,115	1,124	1,112	1,122	56,300	1,122
2023-08-25	1,094	1,117	1,084	1,112	55,900	1,112
2023-08-24	1,101	1,116	1,097	1,103	61,600	1,103
2023-08-23	1,096	1,108	1,095	1,101	47,700	1,101
2023-08-22	1,092	1,113	1,092	1,096	32,000	1,096
2023-08-21	1,080	1,103	1,080	1,091	53,500	1,091
2023-08-18	1,104	1,112	1,090	1,092	90,100	1,092
2023-08-17	1,130	1,130	1,104	1,109	81,100	1,109
2023-08-16	1,153	1,164	1,135	1,136	72,100	1,136
2023-08-15	1,142	1,164	1,140	1,153	51,400	1,153
2023-08-14	1,135	1,158	1,131	1,142	61,400	1,142
2023-08-10	1,135	1,139	1,128	1,135	68,600	1,135
2023-08-09	1,138	1,158	1,127	1,147	83,100	1,147
2023-08-08	1,155	1,170	1,139	1,139	74,300	1,139
2023-08-07	1,130	1,158	1,115	1,146	157,900	1,146
2023-08-04	1,120	1,165	1,111	1,151	211,700	1,151
2023-08-03	1,141	1,154	1,117	1,124	236,300	1,124
2023-08-02	1,191	1,191	1,145	1,171	222,100	1,171
2023-08-01	1,250	1,260	1,195	1,195	422,700	1,195
2023-07-31	1,383	1,390	1,365	1,375	85,400	1,375
2023-07-28	1,341	1,372	1,335	1,363	102,700	1,363
2023-07-27	1,329	1,347	1,327	1,340	31,600	1,340
2023-07-26	1,323	1,344	1,322	1,336	42,200	1,336
2023-07-25	1,320	1,328	1,317	1,320	42,900	1,320
2023-07-24	1,322	1,327	1,303	1,308	54,200	1,308
2023-07-21	1,315	1,324	1,308	1,321	47,800	1,321
2023-07-20	1,328	1,334	1,315	1,315	32,800	1,315
2023-07-19	1,325	1,328	1,319	1,328	42,600	1,328
2023-07-18	1,320	1,331	1,318	1,328	38,600	1,328
2023-07-14	1,333	1,340	1,318	1,320	40,100	1,320
2023-07-13	1,316	1,330	1,316	1,327	21,500	1,327
2023-07-12	1,333	1,334	1,310	1,323	26,100	1,323
2023-07-11	1,320	1,336	1,316	1,326	47,200	1,326
2023-07-10	1,297	1,330	1,295	1,308	56,300	1,308
2023-07-07	1,316	1,319	1,297	1,297	55,400	1,297
2023-07-06	1,330	1,336	1,322	1,326	50,400	1,326
2023-07-05	1,321	1,336	1,313	1,332	42,600	1,332
2023-07-04	1,327	1,343	1,326	1,330	33,500	1,330
2023-07-03	1,334	1,362	1,329	1,329	40,500	1,329
2023-06-30	1,334	1,334	1,312	1,331	31,200	1,331
2023-06-29	1,326	1,337	1,320	1,334	40,800	1,334
2023-06-28	1,319	1,326	1,311	1,326	33,600	1,326
2023-06-27	1,315	1,315	1,285	1,309	76,700	1,309
2023-06-26	1,318	1,332	1,309	1,315	73,400	1,315
2023-06-23	1,350	1,354	1,317	1,322	84,900	1,322
2023-06-22	1,356	1,365	1,342	1,345	82,000	1,345
2023-06-21	1,362	1,365	1,358	1,359	62,600	1,359
2023-06-20	1,368	1,371	1,356	1,371	63,500	1,371
2023-06-19	1,355	1,364	1,345	1,364	85,300	1,364
2023-06-16	1,323	1,346	1,322	1,338	78,200	1,338
2023-06-15	1,325	1,333	1,320	1,320	59,600	1,320
2023-06-14	1,325	1,326	1,309	1,325	80,500	1,325
2023-06-13	1,300	1,323	1,300	1,320	62,200	1,320
2023-06-12	1,289	1,311	1,284	1,288	71,900	1,288
2023-06-09	1,280	1,290	1,279	1,283	65,700	1,283
2023-06-08	1,278	1,281	1,266	1,273	83,100	1,273
2023-06-07	1,289	1,296	1,276	1,278	90,800	1,278
2023-06-06	1,280	1,289	1,271	1,281	64,500	1,281
2023-06-05	1,285	1,285	1,270	1,274	69,100	1,274
2023-06-02	1,248	1,273	1,247	1,269	53,700	1,269
2023-06-01	1,240	1,255	1,238	1,249	65,300	1,249
2023-05-31	1,246	1,254	1,234	1,240	72,200	1,240
2023-05-30	1,253	1,270	1,239	1,258	61,800	1,258
2023-05-29	1,252	1,261	1,248	1,254	48,800	1,254
2023-05-26	1,251	1,266	1,240	1,253	83,500	1,253
2023-05-25	1,275	1,278	1,249	1,259	62,500	1,259
2023-05-24	1,258	1,273	1,245	1,269	72,100	1,269
2023-05-23	1,284	1,287	1,262	1,262	51,800	1,262
2023-05-22	1,280	1,284	1,254	1,272	70,600	1,272
2023-05-19	1,256	1,288	1,253	1,279	75,000	1,279
2023-05-18	1,285	1,285	1,256	1,256	96,000	1,256
2023-05-17	1,292	1,292	1,272	1,285	47,000	1,285
2023-05-16	1,298	1,302	1,278	1,293	57,900	1,293
2023-05-15	1,317	1,317	1,290	1,297	56,700	1,297
2023-05-12	1,288	1,325	1,288	1,317	105,100	1,317
2023-05-11	1,277	1,289	1,277	1,280	61,100	1,280
2023-05-10	1,308	1,308	1,275	1,276	88,900	1,276
2023-05-09	1,309	1,322	1,306	1,308	42,900	1,308
2023-05-08	1,289	1,328	1,286	1,307	69,100	1,307
2023-05-02	1,295	1,297	1,268	1,292	141,700	1,292
2023-05-01	1,318	1,333	1,289	1,298	231,500	1,298
2023-04-28	1,390	1,395	1,369	1,387	90,100	1,387
2023-04-27	1,369	1,375	1,363	1,371	38,500	1,371
2023-04-26	1,388	1,388	1,366	1,369	53,500	1,369
2023-04-25	1,404	1,409	1,397	1,400	16,900	1,400
2023-04-24	1,385	1,404	1,385	1,400	15,100	1,400
2023-04-21	1,386	1,400	1,367	1,387	46,500	1,387
2023-04-20	1,400	1,405	1,388	1,394	43,600	1,394
2023-04-19	1,411	1,414	1,385	1,409	45,000	1,409
2023-04-18	1,418	1,420	1,395	1,404	52,200	1,404
2023-04-17	1,427	1,427	1,410	1,421	38,300	1,421
2023-04-14	1,439	1,439	1,417	1,421	46,700	1,421
2023-04-13	1,412	1,424	1,400	1,420	64,000	1,420
2023-04-12	1,358	1,400	1,350	1,394	66,300	1,394
2023-04-11	1,355	1,365	1,346	1,358	38,500	1,358
2023-04-10	1,356	1,361	1,342	1,353	52,700	1,353
2023-04-07	1,378	1,378	1,347	1,354	23,900	1,354
2023-04-06	1,396	1,397	1,345	1,353	70,700	1,353
2023-04-05	1,420	1,455	1,414	1,414	150,900	1,414
2023-04-04	1,410	1,424	1,399	1,423	48,200	1,423
2023-04-03	1,420	1,420	1,402	1,408	24,800	1,408
2023-03-31	1,401	1,404	1,389	1,399	49,900	1,399
2023-03-30	1,418	1,425	1,387	1,391	35,300	1,391
2023-03-29	1,384	1,407	1,371	1,407	68,500	1,407
2023-03-28	1,380	1,380	1,368	1,376	48,300	1,376
2023-03-27	1,365	1,404	1,363	1,376	84,100	1,376
2023-03-24	1,340	1,364	1,325	1,359	55,000	1,359
2023-03-23	1,333	1,333	1,301	1,325	79,400	1,325
2023-03-22	1,353	1,359	1,337	1,342	47,400	1,342
2023-03-20	1,344	1,353	1,331	1,337	44,300	1,337
2023-03-17	1,310	1,347	1,310	1,344	67,400	1,344
2023-03-16	1,285	1,303	1,265	1,297	127,500	1,297
2023-03-15	1,346	1,346	1,302	1,310	126,500	1,310
2023-03-14	1,354	1,354	1,302	1,324	198,700	1,324
2023-03-13	1,374	1,387	1,350	1,387	168,900	1,387
2023-03-10	1,420	1,424	1,394	1,394	137,600	1,394
2023-03-09	1,410	1,428	1,403	1,427	75,300	1,427
2023-03-08	1,411	1,412	1,402	1,408	68,500	1,408
2023-03-07	1,404	1,418	1,400	1,416	71,600	1,416
2023-03-06	1,408	1,421	1,402	1,412	76,500	1,412
2023-03-03	1,407	1,407	1,395	1,403	57,700	1,403
2023-03-02	1,400	1,401	1,387	1,401	58,000	1,401
2023-03-01	1,414	1,423	1,396	1,400	63,000	1,400
2023-02-28	1,417	1,421	1,411	1,415	46,500	1,415
2023-02-27	1,410	1,421	1,397	1,417	59,600	1,417
2023-02-24	1,444	1,444	1,412	1,414	67,600	1,414
2023-02-22	1,480	1,480	1,443	1,444	75,700	1,444
2023-02-21	1,504	1,513	1,494	1,494	34,300	1,494
2023-02-20	1,494	1,515	1,484	1,504	34,500	1,504
2023-02-17	1,503	1,510	1,480	1,485	42,200	1,485
2023-02-16	1,474	1,512	1,474	1,510	40,800	1,510
2023-02-15	1,459	1,473	1,446	1,467	46,300	1,467
2023-02-14	1,452	1,468	1,445	1,459	30,200	1,459
2023-02-13	1,450	1,459	1,437	1,445	60,600	1,445
2023-02-10	1,502	1,504	1,471	1,472	50,100	1,472
2023-02-09	1,499	1,511	1,496	1,506	25,300	1,506
2023-02-08	1,528	1,528	1,497	1,503	44,900	1,503
2023-02-07	1,528	1,528	1,509	1,519	64,400	1,519
2023-02-06	1,506	1,535	1,505	1,526	47,500	1,526
2023-02-03	1,505	1,521	1,504	1,504	24,200	1,504
2023-02-02	1,529	1,539	1,500	1,504	64,200	1,504
2023-02-01	1,560	1,560	1,515	1,520	58,100	1,520
2023-01-31	1,555	1,570	1,541	1,559	42,800	1,559
2023-01-30	1,595	1,610	1,551	1,553	68,400	1,553
2023-01-27	1,593	1,601	1,577	1,593	57,200	1,593
2023-01-26	1,600	1,605	1,586	1,600	26,400	1,600
2023-01-25	1,580	1,606	1,568	1,597	34,700	1,597
2023-01-24	1,605	1,608	1,570	1,580	80,100	1,580
2023-01-23	1,600	1,605	1,576	1,588	44,600	1,588
2023-01-20	1,574	1,582	1,552	1,579	26,400	1,579
2023-01-19	1,575	1,584	1,545	1,574	25,100	1,574
2023-01-18	1,556	1,576	1,532	1,565	55,000	1,565
2023-01-17	1,552	1,569	1,549	1,556	22,300	1,556
2023-01-16	1,568	1,577	1,551	1,551	22,300	1,551
2023-01-13	1,575	1,597	1,572	1,577	41,400	1,577
2023-01-12	1,592	1,612	1,576	1,593	33,100	1,593
2023-01-11	1,586	1,606	1,586	1,586	21,600	1,586
2023-01-10	1,590	1,604	1,576	1,582	32,700	1,582
2023-01-06	1,598	1,606	1,582	1,589	22,600	1,589
2023-01-05	1,604	1,620	1,601	1,601	20,300	1,601
2023-01-04	1,624	1,633	1,610	1,610	20,200	1,610

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31