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
1,538.1
円
取引時間外
(15:24)
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 | 1,535 | +18 | +1.2 | 254,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,374 | 1,387 | 1,265 | 1,344 | -50 | -3.6 | 689,000 |
| 3/10 | 1,408 | 1,428 | 1,394 | 1,394 | -9 | -0.6 | 429,500 |
| 3/3 | 1,410 | 1,423 | 1,387 | 1,403 | -11 | -0.8 | 284,800 |
| 2/24 | 1,494 | 1,515 | 1,412 | 1,414 | -71 | -4.8 | 212,100 |
| 2/17 | 1,450 | 1,512 | 1,437 | 1,485 | +13 | +0.9 | 220,100 |
| 2/10 | 1,506 | 1,535 | 1,471 | 1,472 | -32 | -2.1 | 232,200 |
| 2/3 | 1,595 | 1,610 | 1,500 | 1,504 | -89 | -5.6 | 257,700 |
| 1/27 | 1,600 | 1,608 | 1,568 | 1,593 | +14 | +0.9 | 243,000 |
| 1/20 | 1,568 | 1,584 | 1,532 | 1,579 | +2 | +0.1 | 151,100 |
| 1/13 | 1,590 | 1,612 | 1,572 | 1,577 | -12 | -0.8 | 128,800 |
| 1/6 | 1,624 | 1,633 | 1,582 | 1,589 | -59 | -3.6 | 63,100 |
| 12/30 | 1,642 | 1,680 | 1,615 | 1,648 | +11 | +0.7 | 110,300 |
| 12/23 | 1,692 | 1,710 | 1,605 | 1,637 | -55 | -3.3 | 218,000 |
| 12/16 | 1,740 | 1,749 | 1,675 | 1,692 | -49 | -2.8 | 153,700 |
| 12/9 | 1,825 | 1,825 | 1,725 | 1,741 | -78 | -4.3 | 160,500 |
| 12/2 | 1,954 | 1,954 | 1,807 | 1,819 | -111 | -5.8 | 200,000 |
| 11/25 | 1,775 | 1,976 | 1,774 | 1,930 | +159 | +9.0 | 239,700 |
| 11/18 | 1,726 | 1,776 | 1,713 | 1,771 | +23 | +1.3 | 132,800 |
| 11/11 | 1,653 | 1,774 | 1,646 | 1,748 | +99 | +6.0 | 213,100 |
| 11/4 | 1,722 | 1,766 | 1,641 | 1,649 | -68 | -4.0 | 205,800 |
| 10/28 | 1,716 | 1,799 | 1,676 | 1,717 | +1 | +0.1 | 426,800 |
| 10/21 | 1,687 | 1,750 | 1,665 | 1,716 | +7 | +0.4 | 220,500 |
| 10/14 | 1,682 | 1,721 | 1,667 | 1,709 | -7 | -0.4 | 169,200 |
| 10/7 | 1,600 | 1,728 | 1,586 | 1,716 | +101 | +6.3 | 219,600 |
| 9/30 | 1,566 | 1,665 | 1,554 | 1,615 | +21 | +1.3 | 179,600 |
| 9/22 | 1,652 | 1,673 | 1,567 | 1,594 | -84 | -5.0 | 135,400 |
| 9/16 | 1,694 | 1,713 | 1,616 | 1,678 | -14 | -0.8 | 193,600 |
| 9/9 | 1,723 | 1,784 | 1,650 | 1,692 | -31 | -1.8 | 215,600 |
| 9/2 | 1,687 | 1,834 | 1,687 | 1,723 | -7 | -0.4 | 322,200 |
| 8/26 | 1,736 | 1,753 | 1,664 | 1,730 | -32 | -1.8 | 264,800 |
▶︎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
