2148東証P信用
業種 サービス業
アイティメディア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,115 (24/02/05) | 877 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,115 (24/02/05) | 960 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,852 | 1,862 | 1,810 | 1,825 | -2 | -0.1 | 80,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,831 | 1,835 | 1,804 | 1,827 | -15 | -0.8 | 103,600 |
| 5/8 | 1,873 | 1,873 | 1,825 | 1,842 | -32 | -1.7 | 115,700 |
| 5/7 | 1,845 | 1,892 | 1,828 | 1,874 | +17 | +0.9 | 195,500 |
| 5/2 | 1,782 | 1,870 | 1,740 | 1,857 | +65 | +3.6 | 455,700 |
| 5/1 | 1,800 | 1,802 | 1,770 | 1,792 | -23 | -1.3 | 145,500 |
| 4/30 | 1,763 | 1,815 | 1,751 | 1,815 | +70 | +4.0 | 206,300 |
| 4/26 | 1,744 | 1,760 | 1,737 | 1,745 | -5 | -0.3 | 109,600 |
| 4/25 | 1,767 | 1,789 | 1,750 | 1,750 | -20 | -1.1 | 154,100 |
| 4/24 | 1,778 | 1,778 | 1,754 | 1,770 | 0 | 0.0 | 121,300 |
| 4/23 | 1,792 | 1,792 | 1,760 | 1,770 | -8 | -0.5 | 67,800 |
| 4/22 | 1,758 | 1,778 | 1,753 | 1,778 | +28 | +1.6 | 81,300 |
| 4/19 | 1,791 | 1,793 | 1,744 | 1,750 | -47 | -2.6 | 128,400 |
| 4/18 | 1,783 | 1,803 | 1,767 | 1,797 | +26 | +1.5 | 161,000 |
| 4/17 | 1,799 | 1,799 | 1,767 | 1,771 | -19 | -1.1 | 95,600 |
| 4/16 | 1,800 | 1,800 | 1,774 | 1,790 | -21 | -1.2 | 89,200 |
| 4/15 | 1,800 | 1,812 | 1,793 | 1,811 | -6 | -0.3 | 68,900 |
| 4/12 | 1,804 | 1,824 | 1,800 | 1,817 | +13 | +0.7 | 94,400 |
| 4/11 | 1,789 | 1,809 | 1,786 | 1,804 | +6 | +0.3 | 75,200 |
| 4/10 | 1,824 | 1,828 | 1,797 | 1,798 | -26 | -1.4 | 84,700 |
| 4/9 | 1,800 | 1,830 | 1,800 | 1,824 | +30 | +1.7 | 127,800 |
| 4/8 | 1,787 | 1,801 | 1,772 | 1,794 | +32 | +1.8 | 117,200 |
| 4/5 | 1,783 | 1,800 | 1,760 | 1,762 | -32 | -1.8 | 162,100 |
| 4/4 | 1,790 | 1,802 | 1,782 | 1,794 | +12 | +0.7 | 195,200 |
| 4/3 | 1,784 | 1,799 | 1,771 | 1,782 | -18 | -1.0 | 254,600 |
| 4/2 | 1,820 | 1,831 | 1,800 | 1,800 | -17 | -0.9 | 234,700 |
| 4/1 | 1,832 | 1,852 | 1,817 | 1,817 | -15 | -0.8 | 274,500 |
| 3/29 | 1,790 | 1,840 | 1,790 | 1,832 | +48 | +2.7 | 365,900 |
| 3/28 | 1,834 | 1,843 | 1,778 | 1,784 | -200 | -10.1 | 567,900 |
| 3/27 | 1,988 | 2,000 | 1,984 | 1,984 | -3 | -0.2 | 554,200 |
| 3/26 | 1,995 | 1,995 | 1,981 | 1,987 | -8 | -0.4 | 354,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて