[2148 東証マザーズ] アイティメディア 日足 時系列データ

[2148 東証マザーズ] アイティメディア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22660.00668.00650.00668.0098006459100
2017-11-21654.00674.00654.00660.00140009260200
2017-11-20654.00654.00650.00650.0055003584100
2017-11-17648.00657.00648.00650.00124008095900
2017-11-16642.00654.00640.00650.00139009001800
2017-11-15650.00654.00642.00644.00104006737900
2017-11-14654.00659.00650.00650.0080005219800
2017-11-13659.00661.00653.00659.0097006377500
2017-11-10661.00667.00655.00660.00138009116700
2017-11-09687.00687.00666.00671.002900019489500
2017-11-08700.00700.00681.00681.002030013990000
2017-11-07700.00704.00693.00701.002260015800800
2017-11-06672.00716.00672.00703.004790033615000
2017-11-02669.00684.00662.00672.004120027590800
2017-11-01673.00676.00666.00672.004590030834700
2017-10-31683.00688.00674.00686.004750032307900
2017-10-30665.00684.00661.00676.005470036692300
2017-10-27645.00658.00645.00654.002920019077200
2017-10-26643.00651.00641.00648.00108006997700
2017-10-25644.00651.00641.00647.00147009507100
2017-10-24636.00643.00636.00640.0088005634900
2017-10-23632.00644.00631.00641.001660010599000
2017-10-20633.00635.00630.00632.0056003541800
2017-10-19637.00642.00633.00633.001620010320400
2017-10-18640.00640.00637.00637.0036002301100
2017-10-17641.00643.00636.00639.0073004669000
2017-10-16646.00648.00642.00642.00101006528700
2017-10-13645.00648.00643.00648.0086005546800
2017-10-12640.00646.00640.00646.0025001607400
2017-10-11644.00644.00637.00642.0076004864700
2017-10-10640.00643.00638.00638.00101006465900
2017-10-06638.00648.00638.00640.001600010263200
2017-10-05644.00649.00644.00644.0058003747200
2017-10-04648.00649.00644.00649.0037002391600
2017-10-03646.00650.00640.00644.002620016872700
2017-10-02643.00650.00643.00645.0068004396300
2017-09-29650.00650.00643.00646.0076004927700
2017-09-28653.00654.00647.00650.0089005784900
2017-09-27643.00657.00643.00652.00106006878700
2017-09-26648.00648.00641.00648.0073004707600
2017-09-25650.00650.00644.00648.0038002463800
2017-09-22650.00650.00643.00644.00135008736500
2017-09-21649.00652.00647.00651.0096006230000
2017-09-20646.00651.00646.00647.0087005637800
2017-09-19647.00652.00645.00648.00127008224700
2017-09-15666.00666.00642.00650.001960012930200
2017-09-14651.00655.00645.00646.001590010326600
2017-09-13650.00654.00644.00648.00144009355500
2017-09-12663.00663.00641.00648.002090013545600
2017-09-11634.00653.00620.00653.006470041157900
2017-09-08660.00662.00624.00631.009300059287100
2017-09-07675.00675.00649.00658.004560030132700
2017-09-06649.00751.00643.00678.006830048914700
2017-09-05648.00662.00645.00651.003390022031100
2017-09-04651.00658.00648.00650.002720017710300
2017-09-01650.00659.00650.00658.00116007577000
2017-08-31660.00664.00650.00655.002350015404500
2017-08-30658.00660.00651.00657.00133008724300
2017-08-29649.00660.00648.00658.00114007457700
2017-08-28651.00656.00644.00652.001990012935100
2017-08-25654.00654.00645.00650.002290014886900
2017-08-24661.00661.00652.00657.00107007009400
2017-08-23654.00660.00650.00657.00102006671500
2017-08-22665.00673.00640.00652.004330028282900
2017-08-21672.00689.00664.00664.003360022675000
2017-08-18671.00700.00662.00692.007910054112000
2017-08-17658.00668.00648.00667.003400022348900
2017-08-16644.00654.00644.00649.00110007139800
2017-08-15645.00646.00637.00642.002600016690700
2017-08-14629.00646.00622.00637.002110013387000
2017-08-10646.00650.00638.00638.002000012884900
2017-08-09650.00654.00642.00646.003000019469400
2017-08-08650.00652.00647.00650.00130008453100
2017-08-07663.00667.00645.00650.001840012022600
2017-08-04635.00661.00635.00654.005050032753000
2017-08-03647.00647.00631.00631.004020025666500
2017-08-02648.00660.00621.00651.005160033160600
2017-08-01655.00699.00628.00638.00362200239327800
2017-07-31733.00738.00700.00725.004220030557900
2017-07-28739.00745.00729.00733.003620026703800
2017-07-27724.00754.00723.00744.0010380077145500
2017-07-26717.00739.00704.00732.006090044068200
2017-07-25704.00714.00695.00713.003950027864700
2017-07-24690.00700.00686.00694.00116008060800
2017-07-21690.00693.00682.00689.00128008796100
2017-07-20707.00714.00687.00693.003760026411100
2017-07-19690.00702.00688.00702.003600025032400
2017-07-18688.00697.00682.00693.001680011555000
2017-07-14700.00701.00683.00687.001560010818000
2017-07-13694.00704.00692.00702.004620032238000
2017-07-12686.00700.00682.00699.003280022677300
2017-07-11688.00695.00680.00685.006510044808200
2017-07-10661.00687.00661.00684.004270028981900
2017-07-07655.00664.00655.00659.001930012701100
2017-07-06663.00673.00654.00657.001620010699600
2017-07-05667.00671.00659.00666.00145009628700
2017-07-04687.00687.00663.00668.001950013105000
2017-07-03670.00689.00667.00677.003410023128100
2017-06-30660.00672.00656.00668.003450022925600
2017-06-29665.00678.00661.00670.003380022693000
2017-06-28672.00672.00654.00656.004180027745900
2017-06-27662.00675.00661.00675.002920019542300
2017-06-26670.00686.00654.00663.005660037705700
2017-06-23661.00677.00655.00661.005190034447400
2017-06-22664.00668.00654.00660.003460022817600
2017-06-21664.00674.00659.00670.001830012215300
2017-06-20688.00689.00662.00667.004440030116300
2017-06-19662.00685.00662.00679.003810025729100
2017-06-16652.00665.00648.00659.003810025088100
2017-06-15659.00660.00645.00656.002560016700600
2017-06-14655.00671.00654.00661.002720018069200
2017-06-13660.00660.00645.00654.002130013844100
2017-06-12666.00666.00645.00661.002890018990200
2017-06-09663.00668.00643.00666.004610030446000
2017-06-08647.00649.00636.00636.00118007589000
2017-06-07645.00652.00635.00642.001670010685400
2017-06-06667.00667.00645.00648.004410028836000
2017-06-05660.00673.00660.00667.002550017006600
2017-06-02667.00670.00655.00661.003340022089200
2017-06-01668.00676.00657.00669.005340035747400
2017-05-31640.00663.00626.00658.005970038807900
2017-05-30622.00643.00611.00639.007630047842900
2017-05-29627.00630.00622.00623.003020018863400
2017-05-26632.00637.00626.00626.004030025386300
2017-05-25639.00644.00632.00633.003110019739700
2017-05-24642.00644.00632.00639.004090026116000
2017-05-23645.00645.00630.00642.001960012500400
2017-05-22649.00649.00640.00644.002930018884300
2017-05-19624.00650.00615.00639.005460034633400
2017-05-18609.00625.00608.00623.001790011041200
2017-05-17625.00627.00620.00623.003020018830600
2017-05-16653.00653.00627.00631.003810024250200
2017-05-15651.00654.00644.00652.001830011867000
2017-05-12668.00669.00654.00656.001910012633300
2017-05-11690.00690.00664.00666.002280015442400
2017-05-10681.00686.00660.00668.007260048758900
2017-05-09705.00709.00671.00687.008540058584800
2017-05-08675.00707.00667.00705.006050041744900
2017-05-02663.00674.00662.00665.003440022947600
2017-05-01661.00673.00654.00667.002560016985000
2017-04-28669.00670.00657.00670.002700017906400
2017-04-27662.00673.00662.00672.002810018785900
2017-04-26655.00679.00655.00668.003120020803400
2017-04-25660.00664.00639.00658.002170014222000
2017-04-24652.00659.00633.00641.002650017011600
2017-04-21647.00669.00647.00652.004080026794800
2017-04-20644.00645.00635.00642.002000012816100
2017-04-19654.00662.00631.00635.002250014488900
2017-04-18630.00660.00628.00652.004260027421300
2017-04-17605.00625.00605.00622.002150013241700
2017-04-14606.00613.00604.00605.0095005764100
2017-04-13600.00627.00595.00609.004440026976800
2017-04-12638.00643.00616.00619.003150019720100
2017-04-11658.00664.00645.00646.002900018872900
2017-04-10673.00675.00656.00658.003320021980000
2017-04-07632.00673.00631.00663.006430041894300
2017-04-06652.00657.00632.00637.004760030662600
2017-04-05664.00680.00641.00652.003950025909700
2017-04-04690.00700.00653.00674.005250035194900
2017-04-03689.00708.00687.00701.003460024205800
2017-03-31705.00709.00688.00694.002730019114200
2017-03-30716.00716.00691.00698.002900020328200
2017-03-29676.00723.00676.00716.008130057587300
2017-03-28654.00678.00654.00674.003740025081600
2017-03-27680.00682.00656.00659.004990033204000
2017-03-24675.00691.00672.00688.003170021573100
2017-03-23691.00700.00674.00682.005920040430700
2017-03-22700.00709.00693.00693.005040035318200
2017-03-21716.00723.00709.00718.002050014694000
2017-03-17725.00734.00717.00725.002640019133100
2017-03-16706.00728.00702.00724.003770027117500
2017-03-15724.00731.00710.00710.006010043251400
2017-03-14736.00739.00710.00732.006210045111600
2017-03-13749.00749.00728.00736.005390039725800
2017-03-10759.00764.00746.00747.0012590094951200
2017-03-09729.00758.00725.00750.009660071951800
2017-03-08722.00731.00711.00729.004660033702400
2017-03-07756.00756.00713.00720.0012060088014900
2017-03-06731.00773.00728.00755.00135500101980600
2017-03-03738.00738.00727.00731.008890065064500
2017-03-02728.00748.00726.00740.0010470077444200
2017-03-01718.00733.00706.00726.005750041430700
2017-02-28714.00741.00701.00718.0013590097583100
2017-02-27736.00736.00710.00717.009280066641300
2017-02-24739.00743.00716.00740.007660056181300
2017-02-23741.00748.00737.00739.005540041091400
2017-02-22725.00757.00725.00741.00159700118802000
2017-02-21720.00728.00716.00725.007320052927000
2017-02-20725.00730.00701.00720.00142300101899200
2017-02-17714.00747.00688.00730.00184000131079800
2017-02-16730.00731.00706.00718.00199400143782400
2017-02-15754.00767.00727.00733.00191100141597700
2017-02-14764.00764.00741.00757.00140000105430100
2017-02-13724.00768.00724.00754.00280900209912200
2017-02-10700.00739.00700.00739.00379600274477900
2017-02-09689.00695.00678.00691.00177200121711000
2017-02-08683.00683.00667.00680.0011900080304000
2017-02-07644.00692.00640.00683.00374100252901600
2017-02-06625.00655.00601.00651.00296500186835300
2017-02-03625.00663.00620.00620.00520900335254500
2017-02-02595.00629.00593.00625.00624500384487200
2017-02-01578.00580.00559.00580.00320500182477400
2017-01-31568.00568.00558.00560.0017050095630800
2017-01-30570.00580.00567.00569.0014030080147700
2017-01-27566.00571.00561.00568.0017260097489700
2017-01-26592.00592.00559.00568.00384200217775300
2017-01-25600.00603.00571.00585.00215100125323300
2017-01-24610.00621.00590.00593.0011440068832800
2017-01-23605.00624.00595.00613.0010620064663100
2017-01-20609.00619.00601.00601.0010720064983300
2017-01-19622.00628.00613.00614.007280045261900
2017-01-18615.00623.00603.00616.004110025238400
2017-01-17619.00624.00611.00618.0010550065110900
2017-01-16641.00651.00616.00623.009300058637100
2017-01-13636.00651.00623.00638.009170058510700
2017-01-12654.00671.00634.00643.00160500104339900
2017-01-11675.00679.00657.00657.00157100104495300
2017-01-10697.00701.00657.00679.00400100274562900
2017-01-06640.00697.00638.00647.00579200382385000
2017-01-05603.00634.00600.00632.00281000174281400
2017-01-04585.00603.00580.00602.00209100124034500
2016-12-30570.00576.00557.00570.009170051938900
2016-12-29578.00589.00568.00570.00176800102145700
2016-12-28543.00587.00543.00586.00279200159509400
2016-12-27535.00542.00531.00540.0011250060177400
2016-12-26548.00548.00532.00540.0016890091269500
2016-12-22550.00553.00545.00550.008390045993300
2016-12-21558.00558.00550.00550.008180045207900
2016-12-20556.00564.00554.00558.005290029467800
2016-12-19561.00568.00555.00557.005840032667100
2016-12-16573.00580.00559.00561.0010890061560000
2016-12-15580.00594.00560.00579.0016880097210600
2016-12-14555.00578.00550.00578.0016080090655500
2016-12-13548.00555.00546.00555.007220039717700
2016-12-12555.00557.00546.00549.009820054092800
2016-12-09563.00567.00551.00554.009330051908900
2016-12-08563.00569.00554.00558.009310052055800
2016-12-07553.00587.00552.00556.00206900116592900
2016-12-06568.00574.00551.00551.0010080056287100
2016-12-05569.00573.00562.00565.004620026207400
2016-12-02577.00583.00574.00574.003650021067700
2016-12-01587.00589.00577.00580.009940057899800
2016-11-30589.00595.00581.00581.007430043437100
2016-11-29585.00597.00581.00596.004760028071900
2016-11-28583.00589.00579.00582.002850016614200
2016-11-25596.00597.00580.00583.006640039093500
2016-11-24603.00603.00594.00599.006140036802600
2016-11-22603.00605.00592.00600.005530033040200
2016-11-21589.00610.00588.00605.0012030072450400
2016-11-18590.00599.00581.00585.006160036382800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter