！決算発表予定日 2025/02/07
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
取引時間外
(ー)
株価は15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) | 1,482 (24/11/27) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,679 | 1,679 | 1,659 | 1,666 | +1 | +0.1 | 50,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,650 | 1,668 | 1,648 | 1,665 | +7 | +0.4 | 75,000 |
| 1/29 | 1,660 | 1,678 | 1,641 | 1,658 | +20 | +1.2 | 79,100 |
| 1/28 | 1,600 | 1,660 | 1,600 | 1,638 | +39 | +2.4 | 132,300 |
| 1/27 | 1,595 | 1,605 | 1,589 | 1,599 | +9 | +0.6 | 102,400 |
| 1/24 | 1,562 | 1,600 | 1,562 | 1,590 | +28 | +1.8 | 87,700 |
| 1/23 | 1,566 | 1,567 | 1,551 | 1,562 | -4 | -0.3 | 57,900 |
| 1/22 | 1,556 | 1,567 | 1,547 | 1,566 | +16 | +1.0 | 60,100 |
| 1/21 | 1,547 | 1,551 | 1,536 | 1,550 | +19 | +1.2 | 43,700 |
| 1/20 | 1,525 | 1,536 | 1,525 | 1,531 | +9 | +0.6 | 34,000 |
| 1/17 | 1,523 | 1,525 | 1,510 | 1,522 | -3 | -0.2 | 46,200 |
| 1/16 | 1,554 | 1,554 | 1,523 | 1,525 | -16 | -1.0 | 63,100 |
| 1/15 | 1,549 | 1,550 | 1,537 | 1,541 | +8 | +0.5 | 28,200 |
| 1/14 | 1,565 | 1,565 | 1,522 | 1,533 | -24 | -1.5 | 99,500 |
| 1/10 | 1,563 | 1,570 | 1,553 | 1,557 | -1 | -0.1 | 42,100 |
| 1/9 | 1,567 | 1,569 | 1,547 | 1,558 | +6 | +0.4 | 63,100 |
| 1/8 | 1,571 | 1,571 | 1,550 | 1,552 | -17 | -1.1 | 83,000 |
| 1/7 | 1,593 | 1,594 | 1,561 | 1,569 | -6 | -0.4 | 50,100 |
| 1/6 | 1,600 | 1,600 | 1,567 | 1,575 | -4 | -0.3 | 98,400 |
| 12/30 | 1,578 | 1,597 | 1,573 | 1,579 | +17 | +1.1 | 63,700 |
| 12/27 | 1,548 | 1,562 | 1,548 | 1,562 | +21 | +1.4 | 96,400 |
| 12/26 | 1,535 | 1,550 | 1,531 | 1,541 | +7 | +0.5 | 78,900 |
| 12/25 | 1,528 | 1,543 | 1,521 | 1,534 | +11 | +0.7 | 47,000 |
| 12/24 | 1,520 | 1,529 | 1,514 | 1,523 | -1 | -0.1 | 37,700 |
| 12/23 | 1,511 | 1,524 | 1,510 | 1,524 | +14 | +0.9 | 49,400 |
| 12/20 | 1,528 | 1,530 | 1,510 | 1,510 | -22 | -1.4 | 65,400 |
| 12/19 | 1,525 | 1,534 | 1,520 | 1,532 | -8 | -0.5 | 46,500 |
| 12/18 | 1,560 | 1,560 | 1,536 | 1,540 | -14 | -0.9 | 49,900 |
| 12/17 | 1,559 | 1,562 | 1,536 | 1,554 | +9 | +0.6 | 57,600 |
| 12/16 | 1,555 | 1,558 | 1,542 | 1,545 | -10 | -0.6 | 44,500 |
| 12/13 | 1,534 | 1,565 | 1,534 | 1,555 | +20 | +1.3 | 58,600 |
▶︎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
