IDOM(7599)の株価時系列情報
IDOM(7599)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 1,380 | 1,417 | 1,367 | 1,370 | 910,500 |
2024/04/18 | 1,402 | 1,402 | 1,360 | 1,385 | 1,019,900 |
2024/04/17 | 1,427 | 1,428 | 1,374 | 1,403 | 1,286,600 |
2024/04/16 | 1,443 | 1,456 | 1,379 | 1,421 | 4,979,400 |
2024/04/15 | 1,383 | 1,383 | 1,307 | 1,383 | 4,332,700 |
2024/04/12 | 1,095 | 1,095 | 1,057 | 1,083 | 867,700 |
2024/04/11 | 1,067 | 1,087 | 1,057 | 1,073 | 349,000 |
2024/04/10 | 1,075 | 1,083 | 1,062 | 1,068 | 423,000 |
2024/04/09 | 1,073 | 1,087 | 1,069 | 1,076 | 293,000 |
2024/04/08 | 1,069 | 1,091 | 1,065 | 1,072 | 450,200 |
2024/04/05 | 1,061 | 1,066 | 1,047 | 1,060 | 314,900 |
2024/04/04 | 1,089 | 1,089 | 1,057 | 1,067 | 521,700 |
2024/04/03 | 1,046 | 1,091 | 1,045 | 1,089 | 847,900 |
2024/04/02 | 1,006 | 1,058 | 1,003 | 1,050 | 875,400 |
2024/04/01 | 1,031 | 1,031 | 999 | 1,014 | 785,600 |
2024/03/29 | 1,048 | 1,050 | 1,032 | 1,038 | 463,200 |
2024/03/28 | 1,058 | 1,063 | 1,038 | 1,044 | 614,400 |
2024/03/27 | 1,044 | 1,069 | 1,044 | 1,058 | 552,500 |
2024/03/26 | 1,050 | 1,054 | 1,029 | 1,032 | 540,800 |
2024/03/25 | 1,051 | 1,061 | 1,049 | 1,049 | 382,400 |
2024/03/22 | 1,043 | 1,058 | 1,038 | 1,051 | 427,200 |
2024/03/21 | 1,019 | 1,046 | 1,014 | 1,040 | 750,600 |
2024/03/19 | 1,005 | 1,019 | 999 | 1,009 | 566,900 |
2024/03/18 | 1,001 | 1,015 | 1,000 | 1,005 | 475,300 |
2024/03/15 | 1,006 | 1,010 | 983 | 994 | 440,900 |
2024/03/14 | 975 | 1,006 | 974 | 999 | 1,017,100 |
2024/03/13 | 964 | 973 | 956 | 963 | 460,400 |
2024/03/12 | 961 | 969 | 945 | 962 | 327,200 |
2024/03/11 | 950 | 966 | 947 | 958 | 402,100 |
2024/03/08 | 924 | 984 | 921 | 958 | 587,500 |
2024/03/07 | 936 | 966 | 934 | 939 | 1,106,100 |
2024/03/06 | 894 | 928 | 894 | 927 | 514,000 |
2024/03/05 | 909 | 913 | 895 | 896 | 306,900 |
2024/03/04 | 905 | 915 | 891 | 908 | 626,500 |
2024/03/01 | 910 | 928 | 908 | 920 | 525,400 |
2024/02/29 | 879 | 917 | 864 | 906 | 1,325,200 |
2024/02/28 | 903 | 925 | 899 | 909 | 807,100 |
2024/02/27 | 927 | 939 | 916 | 923 | 1,011,600 |
2024/02/26 | 892 | 939 | 890 | 937 | 939,100 |
2024/02/22 | 901 | 907 | 892 | 898 | 673,700 |
2024/02/21 | 903 | 908 | 891 | 900 | 555,900 |
2024/02/20 | 891 | 895 | 880 | 888 | 570,000 |
2024/02/19 | 875 | 887 | 874 | 883 | 483,300 |
2024/02/16 | 913 | 913 | 878 | 880 | 1,046,400 |
2024/02/15 | 917 | 922 | 903 | 908 | 493,600 |
2024/02/14 | 886 | 915 | 885 | 913 | 576,100 |
2024/02/13 | 902 | 908 | 886 | 893 | 855,000 |
2024/02/09 | 904 | 915 | 903 | 903 | 364,800 |
2024/02/08 | 902 | 911 | 894 | 904 | 395,800 |
2024/02/07 | 905 | 914 | 894 | 903 | 484,700 |
2024/02/06 | 918 | 923 | 901 | 901 | 532,200 |
2024/02/05 | 918 | 928 | 915 | 922 | 592,700 |
2024/02/02 | 885 | 911 | 881 | 905 | 872,000 |
2024/02/01 | 887 | 894 | 880 | 883 | 551,300 |
2024/01/31 | 886 | 898 | 876 | 884 | 869,300 |
2024/01/30 | 873 | 886 | 872 | 872 | 783,400 |
2024/01/29 | 870 | 879 | 866 | 875 | 714,600 |
2024/01/26 | 852 | 870 | 852 | 859 | 766,400 |
2024/01/25 | 845 | 853 | 839 | 852 | 491,000 |
2024/01/24 | 852 | 858 | 840 | 848 | 1,084,700 |
2024/01/23 | 829 | 853 | 829 | 836 | 1,125,800 |
2024/01/22 | 816 | 822 | 809 | 820 | 692,800 |
2024/01/19 | 826 | 830 | 810 | 811 | 972,100 |
2024/01/18 | 814 | 829 | 810 | 822 | 748,400 |
2024/01/17 | 827 | 832 | 809 | 811 | 1,298,900 |
2024/01/16 | 845 | 850 | 819 | 819 | 1,818,500 |
2024/01/15 | 855 | 877 | 836 | 845 | 3,963,300 |
2024/01/12 | 953 | 964 | 944 | 949 | 1,085,000 |
2024/01/11 | 970 | 976 | 959 | 960 | 544,200 |
2024/01/10 | 986 | 1,000 | 958 | 964 | 1,530,200 |
2024/01/09 | 975 | 994 | 972 | 992 | 678,500 |
2024/01/05 | 982 | 985 | 948 | 965 | 811,400 |
2024/01/04 | 971 | 984 | 966 | 981 | 347,400 |
2023/12/29 | 974 | 976 | 960 | 970 | 408,400 |
2023/12/28 | 975 | 976 | 966 | 973 | 344,300 |
2023/12/27 | 950 | 968 | 947 | 964 | 384,300 |
2023/12/26 | 950 | 958 | 942 | 954 | 367,800 |
2023/12/25 | 965 | 965 | 945 | 953 | 341,700 |
2023/12/22 | 928 | 957 | 928 | 954 | 626,900 |
2023/12/21 | 930 | 937 | 926 | 932 | 308,500 |
2023/12/20 | 936 | 947 | 930 | 938 | 634,000 |
2023/12/19 | 924 | 934 | 914 | 934 | 590,000 |
2023/12/18 | 908 | 920 | 903 | 917 | 309,600 |
2023/12/15 | 901 | 918 | 894 | 917 | 323,300 |
2023/12/14 | 904 | 908 | 885 | 890 | 373,300 |
2023/12/13 | 919 | 922 | 894 | 895 | 589,900 |
2023/12/12 | 930 | 932 | 911 | 914 | 543,100 |
2023/12/11 | 920 | 936 | 916 | 932 | 588,400 |
2023/12/08 | 913 | 929 | 906 | 911 | 564,800 |
2023/12/07 | 909 | 922 | 905 | 911 | 618,500 |
2023/12/06 | 886 | 905 | 883 | 902 | 583,600 |
2023/12/05 | 905 | 907 | 885 | 886 | 624,000 |
2023/12/04 | 913 | 915 | 900 | 913 | 508,700 |
2023/12/01 | 926 | 926 | 903 | 903 | 473,600 |
2023/11/30 | 932 | 932 | 914 | 922 | 616,100 |
2023/11/29 | 931 | 935 | 922 | 928 | 388,000 |
2023/11/28 | 940 | 953 | 924 | 936 | 570,700 |
2023/11/27 | 929 | 937 | 893 | 936 | 863,800 |
2023/11/24 | 920 | 927 | 912 | 921 | 551,200 |
2023/11/22 | 908 | 923 | 904 | 910 | 511,900 |
2023/11/21 | 905 | 914 | 889 | 910 | 852,400 |
2023/11/20 | 910 | 919 | 896 | 899 | 1,493,200 |
2023/11/17 | 884 | 935 | 880 | 918 | 1,980,300 |
2023/11/16 | 878 | 900 | 875 | 890 | 767,500 |
2023/11/15 | 867 | 879 | 859 | 876 | 782,400 |
2023/11/14 | 881 | 882 | 856 | 856 | 619,500 |
2023/11/13 | 890 | 894 | 861 | 870 | 832,800 |
2023/11/10 | 882 | 885 | 869 | 883 | 704,100 |
2023/11/09 | 848 | 889 | 847 | 886 | 1,360,200 |
2023/11/08 | 850 | 866 | 843 | 850 | 924,000 |
2023/11/07 | 858 | 867 | 849 | 857 | 681,700 |
2023/11/06 | 841 | 868 | 839 | 858 | 1,444,400 |
2023/11/02 | 824 | 854 | 814 | 838 | 4,712,800 |
2023/11/01 | 771 | 858 | 756 | 825 | 17,014,600 |
2023/10/31 | 904 | 910 | 885 | 906 | 1,358,600 |
2023/10/30 | 905 | 925 | 888 | 912 | 2,214,800 |
2023/10/27 | 890 | 933 | 887 | 933 | 1,558,600 |
2023/10/26 | 859 | 897 | 853 | 889 | 1,720,400 |
2023/10/25 | 847 | 875 | 843 | 865 | 1,258,400 |
2023/10/24 | 846 | 865 | 831 | 840 | 1,187,600 |
2023/10/23 | 872 | 874 | 848 | 850 | 1,229,500 |
2023/10/20 | 888 | 889 | 854 | 857 | 2,194,200 |
2023/10/19 | 855 | 890 | 843 | 875 | 4,309,600 |
2023/10/18 | 818 | 825 | 800 | 817 | 1,735,800 |
2023/10/17 | 810 | 830 | 798 | 811 | 2,987,700 |
2023/10/16 | 757 | 831 | 753 | 825 | 7,660,900 |
2023/10/13 | 719 | 721 | 706 | 712 | 1,285,900 |
2023/10/12 | 727 | 728 | 717 | 723 | 1,162,800 |
2023/10/11 | 730 | 736 | 721 | 722 | 864,900 |
2023/10/10 | 714 | 724 | 712 | 723 | 1,005,500 |
2023/10/06 | 707 | 713 | 700 | 709 | 838,000 |
2023/10/05 | 696 | 707 | 692 | 705 | 1,341,800 |
2023/10/04 | 691 | 701 | 686 | 699 | 1,994,800 |
2023/10/03 | 707 | 712 | 696 | 706 | 2,187,700 |
2023/10/02 | 732 | 741 | 719 | 722 | 1,257,300 |
2023/09/29 | 738 | 752 | 725 | 729 | 1,499,000 |
2023/09/28 | 728 | 746 | 725 | 743 | 1,624,300 |
2023/09/27 | 725 | 730 | 717 | 726 | 912,700 |
2023/09/26 | 726 | 732 | 719 | 727 | 1,157,000 |
2023/09/25 | 722 | 735 | 718 | 727 | 1,255,100 |
2023/09/22 | 722 | 746 | 720 | 734 | 1,837,600 |
2023/09/21 | 710 | 740 | 709 | 737 | 4,018,800 |
2023/09/20 | 729 | 733 | 703 | 703 | 3,441,000 |
2023/09/19 | 735 | 740 | 727 | 740 | 2,228,800 |
2023/09/15 | 748 | 760 | 743 | 759 | 1,752,200 |
2023/09/14 | 764 | 764 | 748 | 755 | 1,616,700 |
2023/09/13 | 768 | 775 | 763 | 771 | 1,190,400 |
2023/09/12 | 757 | 775 | 753 | 762 | 1,347,200 |
2023/09/11 | 771 | 772 | 755 | 767 | 663,300 |
2023/09/08 | 781 | 790 | 758 | 762 | 1,067,700 |
2023/09/07 | 771 | 792 | 759 | 783 | 1,960,500 |
2023/09/06 | 770 | 797 | 766 | 778 | 2,116,400 |
2023/09/05 | 797 | 802 | 794 | 800 | 532,700 |
2023/09/04 | 798 | 801 | 792 | 794 | 537,800 |
2023/09/01 | 785 | 797 | 783 | 792 | 690,700 |
2023/08/31 | 782 | 790 | 775 | 785 | 829,800 |
2023/08/30 | 783 | 796 | 777 | 789 | 1,580,800 |
2023/08/29 | 796 | 799 | 783 | 794 | 1,765,300 |
2023/08/28 | 800 | 810 | 780 | 797 | 1,425,500 |
2023/08/25 | 770 | 773 | 758 | 770 | 991,100 |
2023/08/24 | 755 | 778 | 751 | 771 | 1,709,700 |
2023/08/23 | 762 | 763 | 741 | 747 | 2,373,700 |
2023/08/22 | 784 | 794 | 777 | 794 | 683,000 |
2023/08/21 | 771 | 788 | 771 | 786 | 391,300 |
2023/08/18 | 778 | 787 | 771 | 775 | 679,800 |
2023/08/17 | 775 | 789 | 771 | 789 | 733,100 |
2023/08/16 | 784 | 795 | 767 | 768 | 1,311,400 |
2023/08/15 | 805 | 814 | 786 | 786 | 1,764,600 |
2023/08/14 | 831 | 842 | 821 | 829 | 1,040,200 |
2023/08/10 | 807 | 824 | 792 | 824 | 741,800 |
2023/08/09 | 831 | 832 | 806 | 808 | 636,000 |
2023/08/08 | 837 | 843 | 820 | 823 | 888,900 |
2023/08/07 | 832 | 841 | 820 | 841 | 903,900 |
2023/08/04 | 824 | 835 | 823 | 834 | 567,000 |
2023/08/03 | 835 | 835 | 817 | 825 | 630,600 |
2023/08/02 | 832 | 844 | 828 | 835 | 718,200 |
2023/08/01 | 838 | 843 | 829 | 842 | 797,400 |
2023/07/31 | 820 | 834 | 805 | 833 | 1,368,100 |
2023/07/28 | 810 | 810 | 790 | 805 | 1,207,400 |
2023/07/27 | 830 | 838 | 805 | 813 | 1,334,700 |
2023/07/26 | 833 | 854 | 807 | 825 | 1,938,100 |
2023/07/25 | 786 | 836 | 782 | 815 | 2,880,200 |
2023/07/24 | 789 | 793 | 761 | 771 | 1,586,200 |
2023/07/21 | 774 | 782 | 753 | 782 | 1,228,400 |
2023/07/20 | 804 | 805 | 774 | 775 | 1,253,400 |
2023/07/19 | 815 | 831 | 780 | 794 | 1,974,800 |
2023/07/18 | 853 | 879 | 805 | 820 | 2,400,800 |
2023/07/14 | 949 | 957 | 920 | 923 | 1,333,300 |
2023/07/13 | 969 | 975 | 953 | 957 | 742,200 |
2023/07/12 | 975 | 984 | 954 | 954 | 625,500 |
2023/07/11 | 963 | 970 | 951 | 968 | 534,800 |
2023/07/10 | 949 | 963 | 935 | 958 | 638,300 |
2023/07/07 | 935 | 939 | 918 | 936 | 307,000 |
2023/07/06 | 959 | 959 | 931 | 937 | 469,900 |
2023/07/05 | 952 | 961 | 940 | 956 | 806,100 |
2023/07/04 | 919 | 962 | 912 | 958 | 1,735,400 |
2023/07/03 | 882 | 894 | 881 | 893 | 387,100 |
2023/06/30 | 877 | 877 | 860 | 876 | 279,900 |
2023/06/29 | 873 | 884 | 871 | 876 | 215,800 |
2023/06/28 | 870 | 871 | 861 | 871 | 175,500 |