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
1,536.2
円
(10:03)
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) | 879 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,115 (24/02/05) | 960 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,520 | 1,538 | 1,505 | 1,536 | +19 | +1.3 | 213,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,845 | 1,892 | 1,804 | 1,825 | -32 | -1.7 | 495,100 |
| 5/2 | 1,763 | 1,870 | 1,740 | 1,857 | +112 | +6.4 | 807,500 |
| 4/26 | 1,758 | 1,792 | 1,737 | 1,745 | -5 | -0.3 | 534,100 |
| 4/19 | 1,800 | 1,812 | 1,744 | 1,750 | -67 | -3.7 | 543,100 |
| 4/12 | 1,787 | 1,830 | 1,772 | 1,817 | +55 | +3.1 | 499,300 |
| 4/5 | 1,832 | 1,852 | 1,760 | 1,762 | -70 | -3.8 | 1,121,100 |
| 3/29 | 1,979 | 2,008 | 1,778 | 1,832 | -135 | -6.9 | 2,392,200 |
| 3/22 | 1,916 | 1,988 | 1,915 | 1,967 | +52 | +2.7 | 1,045,700 |
| 3/15 | 1,934 | 1,946 | 1,897 | 1,915 | -20 | -1.0 | 1,426,800 |
| 3/8 | 1,931 | 1,956 | 1,920 | 1,935 | -5 | -0.3 | 1,527,900 |
| 3/1 | 1,944 | 1,960 | 1,929 | 1,940 | -4 | -0.2 | 1,439,600 |
| 2/22 | 2,000 | 2,000 | 1,934 | 1,944 | -44 | -2.2 | 1,148,900 |
| 2/16 | 1,984 | 2,035 | 1,974 | 1,988 | +26 | +1.3 | 1,448,500 |
| 2/9 | 2,092 | 2,115 | 1,930 | 1,962 | +303 | +18.3 | 3,559,800 |
| 2/2 | 1,063 | 1,659 | 1,034 | 1,659 | +601 | +56.8 | 178,200 |
| 1/26 | 1,009 | 1,076 | 1,007 | 1,058 | +49 | +4.9 | 209,400 |
| 1/19 | 1,030 | 1,039 | 994 | 1,009 | -18 | -1.8 | 235,800 |
| 1/12 | 1,007 | 1,032 | 999 | 1,027 | +35 | +3.5 | 212,300 |
| 1/5 | 977 | 1,006 | 960 | 992 | +14 | +1.4 | 97,700 |
| 12/29 | 942 | 981 | 924 | 978 | +43 | +4.6 | 231,800 |
| 12/22 | 912 | 955 | 902 | 935 | +23 | +2.5 | 274,900 |
| 12/15 | 906 | 912 | 877 | 912 | +11 | +1.2 | 324,300 |
| 12/8 | 952 | 966 | 898 | 901 | -51 | -5.4 | 214,200 |
| 12/1 | 980 | 997 | 952 | 952 | -26 | -2.7 | 163,400 |
| 11/24 | 996 | 1,029 | 976 | 978 | -16 | -1.6 | 258,400 |
| 11/17 | 970 | 994 | 919 | 994 | +24 | +2.5 | 556,200 |
| 11/10 | 983 | 993 | 953 | 970 | -9 | -0.9 | 318,900 |
| 11/2 | 1,010 | 1,055 | 947 | 979 | -58 | -5.6 | 375,900 |
| 10/27 | 1,082 | 1,087 | 1,006 | 1,037 | -63 | -5.7 | 245,400 |
| 10/20 | 1,092 | 1,117 | 1,045 | 1,100 | -20 | -1.8 | 269,000 |
▶︎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
