KabuInsight

アイティメディア

2148
プライム/サービス業/ITmedia Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,899.01,909.01,885.01,909.0+10.0+0.53%57,900
2026-03-121,910.01,910.01,876.01,899.0-11.0-0.58%68,900
2026-03-111,903.01,917.01,893.01,910.0+18.0+0.95%72,400
2026-03-101,890.01,895.01,878.01,892.0+24.0+1.28%80,000
2026-03-091,835.01,874.01,832.01,868.0-19.0-1.01%83,000
2026-03-061,885.01,908.01,869.01,887.0-1.0-0.05%73,300
2026-03-051,873.01,900.01,868.01,888.0+55.0+3.00%91,500
2026-03-041,833.01,857.01,816.01,833.0-26.0-1.40%192,700
2026-03-031,891.01,910.01,859.01,859.0-31.0-1.64%121,600
2026-03-021,890.01,910.01,883.01,890.0-16.0-0.84%153,800
2026-02-271,865.01,906.01,865.01,906.0+45.0+2.42%133,500
2026-02-261,843.01,864.01,831.01,861.0+31.0+1.69%113,800
2026-02-251,840.01,844.01,826.01,830.0+2.0+0.11%114,400
2026-02-241,821.01,835.01,819.01,828.0+8.0+0.44%63,900
2026-02-201,821.01,826.01,815.01,820.0-12.0-0.66%50,600
2026-02-191,810.01,832.01,801.01,832.0+23.0+1.27%93,300
2026-02-181,805.01,821.01,805.01,809.0+5.0+0.28%73,800
2026-02-171,805.01,833.01,802.01,804.0+10.0+0.56%89,800
2026-02-161,799.01,804.01,784.01,794.0+30.0+1.70%127,900
2026-02-131,753.01,768.01,746.01,764.0+10.0+0.57%86,600
2026-02-121,758.01,765.01,746.01,754.0-3.0-0.17%73,600
2026-02-101,756.01,764.01,746.01,757.0+26.0+1.50%134,800
2026-02-091,735.01,746.01,720.01,731.0+16.0+0.93%149,500
2026-02-061,718.01,724.01,706.01,715.0-4.0-0.23%75,900
2026-02-051,720.01,728.01,712.01,719.0+8.0+0.47%62,700
2026-02-041,709.01,718.01,705.01,711.0+10.0+0.59%43,600
2026-02-031,706.01,711.01,701.01,701.0-1.0-0.06%29,300
2026-02-021,720.01,727.01,702.01,702.0-16.0-0.93%61,400
2026-01-301,712.01,722.01,710.01,718.0+7.0+0.41%41,400
2026-01-291,715.01,715.01,700.01,711.0-4.0-0.23%55,400
2026-01-281,718.01,725.01,708.01,715.0-12.0-0.69%51,200
2026-01-271,717.01,727.01,705.01,727.0+11.0+0.64%53,300
2026-01-261,736.01,736.01,713.01,716.0-20.0-1.15%83,500
2026-01-231,712.01,739.01,712.01,736.0+33.0+1.94%129,400
2026-01-221,685.01,705.01,685.01,703.0+19.0+1.13%68,200
2026-01-211,690.01,690.01,671.01,684.0-11.0-0.65%88,700
2026-01-201,703.01,708.01,695.01,695.0-8.0-0.47%82,900
2026-01-191,710.01,714.01,698.01,703.0-5.0-0.29%103,800
2026-01-161,698.01,712.01,693.01,708.0+11.0+0.65%101,600
2026-01-151,685.01,706.01,683.01,697.0+19.0+1.13%134,000
2026-01-141,664.01,684.01,664.01,678.0+28.0+1.70%111,500
2026-01-131,663.01,665.01,642.01,650.0+6.0+0.36%129,500
2026-01-091,630.01,646.01,630.01,644.0+13.0+0.80%96,900
2026-01-081,626.01,640.01,616.01,631.0+5.0+0.31%136,800
2026-01-071,629.01,633.01,618.01,626.0-3.0-0.18%152,200
2026-01-061,620.01,631.01,615.01,629.0+19.0+1.18%95,200
2026-01-051,629.01,634.01,609.01,610.0-5.0-0.31%124,300
2025-12-301,620.01,624.01,608.01,615.0+5.0+0.31%108,000
2025-12-291,609.01,610.01,590.01,610.0+35.0+2.22%171,900
2025-12-261,575.01,579.01,570.01,575.0+1.0+0.06%107,300
2025-12-251,560.01,574.01,557.01,574.0+20.0+1.29%108,400
2025-12-241,560.01,560.01,550.01,554.0+1.0+0.06%70,100
2025-12-231,515.01,553.01,511.01,553.0+42.0+2.78%120,400
2025-12-221,532.01,532.01,506.01,511.0-8.0-0.53%78,300
2025-12-191,500.01,525.01,499.01,519.0+24.0+1.61%132,700
2025-12-181,488.01,498.01,486.01,495.0+5.0+0.34%64,300
2025-12-171,497.01,498.01,487.01,490.0-6.0-0.40%123,800
2025-12-161,510.01,510.01,496.01,496.0-10.0-0.66%83,700
2025-12-151,503.01,511.01,500.01,506.0+8.0+0.53%109,400
2025-12-121,495.01,505.01,494.01,498.0+13.0+0.88%92,700
2025-12-111,510.01,511.01,485.01,485.0-25.0-1.66%171,400
2025-12-101,500.01,512.01,497.01,510.0+17.0+1.14%118,100
2025-12-091,509.01,511.01,492.01,493.0-13.0-0.86%103,800
2025-12-081,508.01,512.01,499.01,506.0+6.0+0.40%68,000
2025-12-051,507.01,507.01,499.01,500.0-7.0-0.46%104,400
2025-12-041,504.01,518.01,504.01,507.0+6.0+0.40%69,900
2025-12-031,509.01,512.01,500.01,501.0-11.0-0.73%137,800
2025-12-021,527.01,530.01,508.01,512.0-15.0-0.98%121,000
2025-12-011,542.01,546.01,523.01,527.0-13.0-0.84%130,200
2025-11-281,534.01,547.01,532.01,540.0+9.0+0.59%42,600
2025-11-271,535.01,540.01,528.01,531.0+1.0+0.07%65,400
2025-11-261,533.01,545.01,530.01,530.0-2.0-0.13%98,500
2025-11-251,542.01,546.01,529.01,532.0-8.0-0.52%51,700
2025-11-211,510.01,540.01,510.01,540.0+29.0+1.92%69,600
2025-11-201,526.01,533.01,511.01,511.0-10.0-0.66%68,000
2025-11-191,530.01,538.01,520.01,521.0-8.0-0.52%94,200
2025-11-181,566.01,567.01,523.01,529.0-44.0-2.80%145,000
2025-11-171,576.01,576.01,561.01,573.0+5.0+0.32%41,800
2025-11-141,568.01,573.01,566.01,568.0-4.0-0.25%49,800
2025-11-131,580.01,583.01,568.01,572.0-4.0-0.25%41,600
2025-11-121,556.01,579.01,556.01,576.0+20.0+1.29%42,900
2025-11-111,566.01,573.01,555.01,556.0-10.0-0.64%65,200
2025-11-101,570.01,573.01,561.01,566.0+1.0+0.06%48,300
2025-11-071,556.01,568.01,552.01,565.0+10.0+0.64%55,000
2025-11-061,565.01,576.01,555.01,555.0-5.0-0.32%50,900
2025-11-051,590.01,600.01,551.01,560.0-27.0-1.70%105,000
2025-11-041,599.01,600.01,571.01,587.0-17.0-1.06%95,100
2025-10-311,604.01,610.01,601.01,604.00.00.00%36,800
2025-10-301,604.01,614.01,598.01,604.00.00.00%51,300
2025-10-291,610.01,610.01,588.01,604.0-5.0-0.31%81,700
2025-10-281,628.01,629.01,607.01,609.0-18.0-1.11%67,600
2025-10-271,617.01,627.01,611.01,627.0+21.0+1.31%58,900
2025-10-241,618.01,618.01,606.01,606.0-10.0-0.62%38,200
2025-10-231,625.01,625.01,611.01,616.0-9.0-0.55%60,200
2025-10-221,618.01,632.01,618.01,625.0+7.0+0.43%69,600
2025-10-211,613.01,623.01,608.01,618.0+5.0+0.31%32,200
2025-10-201,614.01,621.01,608.01,613.0+20.0+1.26%68,600
2025-10-171,600.01,600.01,588.01,593.0-3.0-0.19%45,500
2025-10-161,612.01,613.01,596.01,596.0-5.0-0.31%53,700
2025-10-151,600.01,603.01,593.01,601.0+14.0+0.88%42,900
2025-10-141,581.01,593.01,571.01,587.0-13.0-0.81%102,300
2025-10-101,625.01,625.01,600.01,600.0-28.0-1.72%84,600
2025-10-091,650.01,653.01,626.01,628.0-22.0-1.33%58,500
2025-10-081,660.01,664.01,650.01,650.0-10.0-0.60%34,600
2025-10-071,640.01,664.01,635.01,660.0+10.0+0.61%51,400
2025-10-061,655.01,663.01,633.01,650.0+21.0+1.29%77,700
2025-10-031,615.01,633.01,615.01,629.0+16.0+0.99%25,100
2025-10-021,637.01,646.01,613.01,613.0-20.0-1.22%60,200
2025-10-011,659.01,659.01,631.01,633.0-31.0-1.86%76,300
2025-09-301,677.01,680.01,658.01,664.0+4.0+0.24%57,900
2025-09-291,712.01,712.01,660.01,660.0-69.0-3.99%137,000
2025-09-261,725.01,733.01,710.01,729.0+27.0+1.59%123,500
2025-09-251,703.01,704.01,694.01,702.0-1.0-0.06%58,100
2025-09-241,707.01,707.01,690.01,703.0+1.0+0.06%42,000
2025-09-221,710.01,724.01,702.01,702.0+1.0+0.06%65,800
2025-09-191,712.01,718.01,685.01,701.0-10.0-0.58%76,300
2025-09-181,694.01,711.01,684.01,711.0+29.0+1.72%65,100
2025-09-171,694.01,698.01,679.01,682.0-12.0-0.71%42,900
2025-09-161,659.01,694.01,649.01,694.0+46.0+2.79%71,400
2025-09-121,660.01,666.01,646.01,648.0——72,200

直近120営業日分を表示