[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 
2017-07-27724.00754.00723.00744.0010380077145500
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
2016-11-17587.00589.00580.00587.002630015379500
2016-11-16577.00593.00573.00583.005090029791300
2016-11-15576.00580.00565.00577.009640055066200
2016-11-14573.00587.00569.00570.006300036135700
2016-11-11595.00601.00569.00569.009830057188400
2016-11-10573.00604.00569.00598.00180800107055100
2016-11-09593.00593.00530.00556.0014620081360300
2016-11-08594.00595.00586.00590.006490038399300
2016-11-07595.00604.00578.00591.0010810064014400
2016-11-04585.00609.00561.00599.00337300194762400
2016-11-02621.00625.00590.00596.00401300242541000
2016-11-01627.00665.00627.00646.00699300447406500
2016-10-31776.00782.00755.00777.007220055504600
2016-10-28753.00779.00745.00755.005490041943500
2016-10-27752.00768.00749.00757.005390040658500
2016-10-26777.00789.00747.00763.008360063738200
2016-10-25808.00814.00754.00786.008570066789600
2016-10-24811.00838.00793.00796.007620061780700
2016-10-21801.00840.00801.00809.00127900104912600
2016-10-20793.00824.00789.00798.00185300148793300
2016-10-19757.00786.00752.00779.00188200144888300
2016-10-18704.00758.00704.00755.00153100113332400
2016-10-17697.00708.00691.00697.005220036431500
2016-10-14710.00714.00691.00697.003600025145900
2016-10-13707.00718.00702.00706.003350023690300
2016-10-12720.00724.00702.00708.004550032404500
2016-10-11704.00721.00696.00717.004240030153900
2016-10-07718.00720.00700.00708.007980056422300
2016-10-06731.00740.00717.00725.005310038489200
2016-10-05755.00759.00726.00729.004480033065700
2016-10-04728.00751.00723.00742.006490047945100
2016-10-03735.00743.00713.00713.009380067603300
2016-09-30768.00768.00725.00741.0010260076892900
2016-09-29774.00779.00757.00778.0010530081263000
2016-09-28767.00782.00755.00756.007230055678600
2016-09-27750.00768.00735.00757.007560056866000
2016-09-26725.00760.00718.00753.00152000113208000
2016-09-23713.00724.00701.00711.003180022592700
2016-09-21740.00740.00699.00713.005810041608400
2016-09-20690.00736.00690.00716.0010720076796500
2016-09-16660.00679.00658.00674.005260035277900
2016-09-15680.00684.00648.00656.0010630070243800
2016-09-14712.00715.00683.00683.007200050334400
2016-09-13707.00718.00689.00712.0010690075088800
2016-09-12712.00728.00681.00710.00148900105037300
2016-09-09648.00715.00639.00692.00177100119336400
2016-09-08635.00645.00631.00634.003580022805500
2016-09-07623.00645.00620.00642.008990057356300
2016-09-06618.00621.00608.00610.003420020976500
2016-09-05626.00634.00608.00608.004130025593600
2016-09-02639.00645.00612.00612.006990043774300
2016-09-01619.00651.00619.00647.0014450092025800
2016-08-31601.00619.00595.00609.005700034658500
2016-08-30583.00602.00581.00594.003890023094300
2016-08-29569.00583.00563.00575.004250024368800
2016-08-26572.00575.00562.00562.005420030759100
2016-08-25593.00593.00575.00577.004670027303400
2016-08-24584.00590.00581.00584.002050011973700
2016-08-23594.00594.00581.00584.004080023957600
2016-08-22587.00594.00584.00586.003300019429900
2016-08-19585.00605.00584.00586.004520026741200
2016-08-18582.00591.00582.00585.002690015762000
2016-08-17596.00604.00582.00585.006570038729600
2016-08-16585.00629.00585.00600.0011630070905300
2016-08-15577.00587.00576.00585.006520037918900
2016-08-12590.00590.00574.00576.007370042761600
2016-08-10602.00605.00579.00585.006850040580900
2016-08-09600.00618.00590.00596.008770052545200
2016-08-08639.00639.00603.00604.006340038954100
2016-08-05610.00645.00610.00620.00178400112190700
2016-08-04598.00634.00592.00622.00240400147536100
2016-08-03552.00578.00546.00574.0016930095029800
2016-08-02559.00567.00541.00542.0016640091752400
2016-08-01566.00569.00539.00539.00247200135385500
2016-07-29592.00595.00554.00576.00240200137794000
2016-07-28631.00644.00623.00636.006910043724900
2016-07-27635.00645.00629.00629.007160045367700
2016-07-26655.00667.00628.00640.006710043250900
2016-07-25690.00696.00675.00675.008230056101600
2016-07-22710.00713.00680.00701.00188900131919700

   ※ 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。 

s7db.com Twitter Blog