！決算発表予定日 2024/05/01
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
1,680.2
円
(20:39)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,744 | 1,760 | 1,737 | 1,745 | -5 | -0.3 | 109,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/25 | 1,979 | 2,008 | 1,972 | 1,995 | +28 | +1.4 | 550,100 |
| 3/22 | 1,970 | 1,974 | 1,960 | 1,967 | -5 | -0.3 | 282,600 |
| 3/21 | 1,985 | 1,988 | 1,967 | 1,972 | 0 | 0.0 | 246,100 |
| 3/19 | 1,945 | 1,972 | 1,941 | 1,972 | +30 | +1.5 | 297,500 |
| 3/18 | 1,916 | 1,943 | 1,915 | 1,942 | +27 | +1.4 | 219,500 |
| 3/15 | 1,915 | 1,920 | 1,903 | 1,915 | -7 | -0.4 | 167,800 |
| 3/14 | 1,930 | 1,935 | 1,908 | 1,922 | -2 | -0.1 | 186,500 |
▶︎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