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
1,539.1
円
(13:33)
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 | 1,544 | 1,505 | 1,540 | +23 | +1.5 | 234,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,139 | 1,154 | 1,116 | 1,120 | -17 | -1.5 | 138,100 |
| 10/6 | 1,168 | 1,184 | 1,118 | 1,137 | -31 | -2.7 | 198,400 |
| 9/29 | 1,176 | 1,184 | 1,155 | 1,168 | -8 | -0.7 | 135,200 |
| 9/22 | 1,195 | 1,210 | 1,165 | 1,176 | -31 | -2.6 | 190,200 |
| 9/15 | 1,182 | 1,212 | 1,176 | 1,207 | +26 | +2.2 | 243,800 |
| 9/8 | 1,159 | 1,194 | 1,147 | 1,181 | +24 | +2.1 | 263,200 |
| 9/1 | 1,115 | 1,157 | 1,112 | 1,157 | +45 | +4.1 | 239,000 |
| 8/25 | 1,080 | 1,117 | 1,080 | 1,112 | +20 | +1.8 | 250,700 |
| 8/18 | 1,135 | 1,164 | 1,090 | 1,092 | -43 | -3.8 | 356,100 |
| 8/10 | 1,130 | 1,170 | 1,115 | 1,135 | -16 | -1.4 | 383,900 |
| 8/4 | 1,383 | 1,390 | 1,111 | 1,151 | -212 | -15.6 | 1,178,200 |
| 7/28 | 1,322 | 1,372 | 1,303 | 1,363 | +42 | +3.2 | 273,600 |
| 7/21 | 1,320 | 1,334 | 1,308 | 1,321 | +1 | +0.1 | 161,800 |
| 7/14 | 1,297 | 1,340 | 1,295 | 1,320 | +23 | +1.8 | 191,200 |
| 7/7 | 1,334 | 1,362 | 1,297 | 1,297 | -34 | -2.6 | 222,400 |
| 6/30 | 1,318 | 1,337 | 1,285 | 1,331 | +9 | +0.7 | 255,700 |
| 6/23 | 1,355 | 1,371 | 1,317 | 1,322 | -16 | -1.2 | 378,300 |
| 6/16 | 1,289 | 1,346 | 1,284 | 1,338 | +55 | +4.3 | 352,400 |
| 6/9 | 1,285 | 1,296 | 1,266 | 1,283 | +14 | +1.1 | 373,200 |
| 6/2 | 1,252 | 1,273 | 1,234 | 1,269 | +16 | +1.3 | 301,800 |
| 5/26 | 1,280 | 1,287 | 1,240 | 1,253 | -26 | -2.0 | 340,500 |
| 5/19 | 1,317 | 1,317 | 1,253 | 1,279 | -38 | -2.9 | 332,600 |
| 5/12 | 1,289 | 1,328 | 1,275 | 1,317 | +25 | +1.9 | 367,100 |
| 5/2 | 1,318 | 1,333 | 1,268 | 1,292 | -95 | -6.9 | 373,200 |
| 4/28 | 1,385 | 1,409 | 1,363 | 1,387 | 0 | 0.0 | 214,100 |
| 4/21 | 1,427 | 1,427 | 1,367 | 1,387 | -34 | -2.4 | 225,600 |
| 4/14 | 1,356 | 1,439 | 1,342 | 1,421 | +67 | +5.0 | 268,200 |
| 4/7 | 1,420 | 1,455 | 1,345 | 1,354 | -45 | -3.2 | 318,500 |
| 3/31 | 1,365 | 1,425 | 1,363 | 1,399 | +40 | +2.9 | 286,100 |
| 3/24 | 1,344 | 1,364 | 1,301 | 1,359 | +15 | +1.1 | 226,100 |
▶︎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
