日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 13,700 13,710 13,510 13,700 19,880
2004/12/29 13,390 13,700 13,390 13,700 31,990
2004/12/28 13,000 13,430 13,000 13,340 23,160
2004/12/27 12,900 13,090 12,880 13,050 27,660
2004/12/24 12,790 12,890 12,700 12,810 31,560
2004/12/22 12,660 12,790 12,640 12,780 25,030
2004/12/21 12,400 12,750 12,310 12,670 36,820
2004/12/20 12,390 12,450 12,220 12,420 25,900
2004/12/17 12,200 12,400 12,190 12,400 42,260
2004/12/16 12,100 12,160 11,700 12,110 14,470
2004/12/15 12,000 12,200 12,000 12,100 13,900
2004/12/14 11,700 12,210 11,700 12,050 51,190
2004/12/13 11,690 11,830 11,620 11,670 23,690
2004/12/10 11,420 11,770 11,420 11,530 28,080
2004/12/09 11,830 11,840 11,410 11,470 31,440
2004/12/08 11,900 12,090 11,810 11,820 26,360
2004/12/07 12,160 12,190 11,860 11,890 15,740
2004/12/06 11,980 12,220 11,980 12,150 16,690
2004/12/03 11,940 12,170 11,940 12,030 25,640
2004/12/02 12,000 12,100 11,730 11,940 24,220
2004/12/01 11,750 11,980 11,650 11,650 28,290
2004/11/30 12,020 12,560 11,980 12,090 62,050
2004/11/29 12,620 12,680 12,540 12,560 8,950
2004/11/26 12,490 12,780 12,450 12,610 59,850
2004/11/25 12,260 12,610 12,250 12,550 52,080
2004/11/24 12,230 12,330 12,180 12,270 19,400
2004/11/22 12,300 12,310 12,120 12,230 18,330
2004/11/19 12,390 12,450 12,280 12,310 23,310
2004/11/18 12,100 12,450 12,070 12,370 33,140
2004/11/17 12,000 12,120 11,900 12,080 16,700
2004/11/16 12,200 12,270 12,050 12,050 27,600
2004/11/15 12,120 12,200 12,050 12,200 54,710
2004/11/12 11,910 12,110 11,900 12,100 59,750
2004/11/11 11,950 11,990 11,850 11,900 21,080
2004/11/10 11,830 11,990 11,790 11,950 47,080
2004/11/09 11,480 11,960 11,410 11,680 33,970
2004/11/08 11,400 11,500 11,300 11,400 42,170
2004/11/05 11,090 11,610 11,080 11,590 59,480
2004/11/04 10,650 10,890 10,620 10,850 34,330
2004/11/02 10,550 10,700 10,470 10,640 22,720
2004/11/01 10,720 10,720 10,550 10,610 7,260
2004/10/29 10,610 10,820 10,530 10,760 17,360
2004/10/28 10,690 10,890 10,620 10,790 14,440
2004/10/27 10,830 10,850 10,680 10,780 15,610
2004/10/26 10,650 10,750 10,440 10,640 15,020
2004/10/25 10,750 10,770 10,380 10,450 33,980
2004/10/22 10,460 11,210 10,320 10,800 29,940
2004/10/21 10,500 10,500 10,200 10,300 23,260
2004/10/20 10,770 10,770 10,410 10,460 33,090
2004/10/19 10,890 10,890 10,700 10,770 10,160
2004/10/18 10,900 10,900 10,730 10,740 6,530
2004/10/15 10,520 10,850 10,510 10,790 29,170
2004/10/14 10,810 10,980 10,500 10,770 22,340
2004/10/13 10,800 11,030 10,680 11,020 25,600
2004/10/12 11,250 11,260 10,790 10,860 35,170
2004/10/08 11,390 11,470 11,250 11,290 11,250
2004/10/07 11,500 11,500 11,400 11,450 7,110
2004/10/06 11,450 11,490 11,250 11,460 8,200
2004/10/05 11,480 11,550 11,470 11,500 10,500
2004/10/04 11,390 11,540 11,370 11,480 16,330
2004/10/01 11,150 11,340 11,150 11,270 12,110
2004/09/30 11,210 11,230 11,000 11,090 9,670
2004/09/29 11,280 11,280 11,060 11,120 6,160
2004/09/28 11,010 11,250 11,000 11,150 6,750
2004/09/27 11,190 11,270 11,000 11,190 14,670
2004/09/24 10,700 11,170 10,500 11,160 41,310
2004/09/22 11,200 11,240 10,620 10,790 40,040
2004/09/21 11,430 11,520 11,220 11,250 21,460
2004/09/17 11,580 11,600 11,350 11,430 11,350
2004/09/16 11,610 11,850 11,560 11,560 14,720
2004/09/15 11,850 11,950 11,750 11,750 18,170
2004/09/14 11,870 11,950 11,810 11,940 15,480
2004/09/13 11,930 11,990 11,830 11,870 28,820
2004/09/10 11,970 11,990 11,250 11,930 66,580
2004/09/09 12,010 12,070 11,950 11,950 15,210
2004/09/08 11,980 12,120 11,980 12,090 17,610
2004/09/07 12,150 12,160 11,960 11,970 13,940
2004/09/06 11,930 12,200 11,930 12,200 27,860
2004/09/03 11,920 11,980 11,910 11,960 14,320
2004/09/02 11,930 12,000 11,920 11,930 13,690
2004/09/01 11,780 11,990 11,780 11,950 17,450
2004/08/31 11,830 11,900 11,680 11,770 5,540
2004/08/30 11,930 11,940 11,790 11,900 11,790
2004/08/27 11,810 11,940 11,800 11,900 12,120
2004/08/26 11,990 11,990 11,710 11,900 11,450
2004/08/25 11,990 12,000 11,820 11,970 7,500
2004/08/24 11,910 11,980 11,820 11,930 19,920
2004/08/23 12,000 12,000 11,850 11,910 11,920
2004/08/20 11,900 12,060 11,900 11,990 37,910
2004/08/19 11,600 11,760 11,600 11,760 18,540
2004/08/18 11,500 11,650 11,480 11,550 33,460
2004/08/17 11,010 11,560 11,010 11,470 24,520
2004/08/16 11,000 11,170 10,940 11,140 19,780
2004/08/13 10,930 10,930 10,400 10,860 17,980
2004/08/12 10,500 10,800 10,400 10,730 27,270
2004/08/11 10,600 10,600 10,400 10,500 12,340
2004/08/10 10,300 10,570 10,110 10,370 21,120
2004/08/09 10,260 10,500 10,200 10,380 9,050
2004/08/06 10,340 10,490 10,330 10,460 8,550
2004/08/05 10,500 10,640 10,200 10,540 12,950
2004/08/04 10,450 10,470 10,240 10,430 14,420
2004/08/03 10,700 10,700 10,320 10,490 18,750
2004/08/02 10,600 10,660 10,410 10,650 18,560
2004/07/30 10,440 10,800 10,280 10,800 19,040
2004/07/29 10,740 10,750 10,500 10,640 37,090
2004/07/28 10,380 10,650 10,220 10,540 21,030
2004/07/27 10,550 10,570 10,030 10,180 43,620
2004/07/26 10,800 10,850 10,530 10,540 13,620
2004/07/23 11,280 11,280 10,970 10,980 12,490
2004/07/22 11,160 11,160 10,900 10,970 11,090
2004/07/21 11,300 11,360 11,120 11,170 16,180
2004/07/20 11,000 11,370 10,830 11,290 17,120
2004/07/16 11,000 11,280 10,650 11,140 34,960
2004/07/15 11,260 11,490 10,640 10,860 49,810
2004/07/14 11,800 11,890 11,220 11,220 37,510
2004/07/13 11,850 12,100 11,620 11,800 24,050
2004/07/12 11,600 12,280 11,520 12,240 36,330
2004/07/09 11,600 11,750 11,430 11,700 12,630
2004/07/08 11,760 11,820 11,180 11,420 32,310
2004/07/07 11,650 12,190 11,500 11,800 14,810
2004/07/06 11,830 12,000 11,580 11,620 22,120
2004/07/05 12,300 12,400 12,020 12,020 22,330
2004/07/02 12,300 12,560 12,100 12,420 24,490
2004/07/01 12,700 12,950 12,680 12,680 52,520
2004/06/30 12,490 12,590 12,300 12,590 49,060
2004/06/29 12,050 12,330 12,030 12,270 36,740
2004/06/28 12,000 12,050 11,910 12,050 20,150
2004/06/25 12,030 12,040 11,860 11,860 10,420
2004/06/24 12,000 12,040 11,910 11,950 13,360
2004/06/23 12,000 12,040 11,900 12,020 11,730
2004/06/22 12,060 12,060 11,960 12,000 9,350
2004/06/21 11,960 12,090 11,920 11,920 16,370
2004/06/18 12,060 12,060 11,400 11,900 16,120
2004/06/17 12,070 12,080 11,810 12,080 26,960
2004/06/16 12,000 12,130 11,910 12,070 34,640
2004/06/15 12,000 12,040 11,840 12,010 23,630
2004/06/14 11,610 12,000 11,600 11,940 26,460
2004/06/11 11,510 11,870 11,510 11,620 35,830
2004/06/10 11,510 11,860 11,490 11,610 34,270
2004/06/09 11,550 11,650 11,300 11,480 27,490
2004/06/08 11,550 11,650 11,520 11,540 11,240
2004/06/07 11,370 11,680 11,370 11,490 14,290
2004/06/04 11,530 11,850 11,370 11,370 18,470
2004/06/03 11,800 11,900 11,380 11,520 23,900
2004/06/02 11,880 12,000 11,780 11,800 11,890
2004/06/01 11,800 12,000 11,720 11,900 22,640
2004/05/31 11,790 11,920 11,720 11,880 15,520
2004/05/28 11,550 11,690 11,200 11,690 19,550
2004/05/27 11,700 11,700 11,420 11,500 12,700
2004/05/26 11,700 11,790 11,420 11,420 8,120
2004/05/25 11,600 11,730 11,510 11,620 11,870
2004/05/24 11,500 11,910 10,940 11,730 29,810
2004/05/21 11,500 11,500 11,250 11,370 4,950
2004/05/20 11,300 11,300 10,940 11,140 17,620
2004/05/19 11,080 11,300 10,760 11,230 24,870
2004/05/18 9,890 10,690 9,890 10,320 25,730
2004/05/17 11,300 11,300 10,010 10,390 26,820
2004/05/14 11,090 11,500 10,830 11,450 21,590
2004/05/13 11,560 11,570 11,100 11,220 13,980
2004/05/12 10,990 11,230 10,590 11,160 24,440
2004/05/11 10,350 11,000 9,580 10,590 34,700
2004/05/10 11,240 11,500 10,010 10,680 22,790
2004/05/07 11,500 11,750 10,980 11,530 28,990
2004/05/06 11,850 11,900 11,600 11,600 26,600
2004/04/30 12,000 12,020 11,850 11,890 22,640
2004/04/28 12,060 12,080 12,000 12,010 15,180
2004/04/27 12,140 12,150 12,000 12,060 19,770
2004/04/26 12,010 12,250 11,960 12,100 36,380
2004/04/23 12,030 12,050 11,950 11,960 25,130
2004/04/22 11,940 12,000 11,910 11,980 49,230
2004/04/21 12,030 12,200 11,900 11,900 81,820
2004/04/20 12,420 12,830 12,000 12,250 35,610
2004/04/19 13,900 13,900 12,180 12,400 37,380
2004/04/16 12,100 14,070 11,640 13,900 86,600
2004/04/15 11,600 12,260 11,490 12,070 39,400
2004/04/14 11,340 11,690 11,340 11,690 12,970
2004/04/13 11,230 11,600 11,220 11,470 14,020
2004/04/12 11,100 11,300 11,000 11,220 7,100
2004/04/09 11,000 11,290 10,910 11,100 13,160
2004/04/08 11,150 11,450 10,960 11,300 15,780
2004/04/07 11,150 11,350 11,150 11,250 11,580
2004/04/06 11,360 11,360 11,090 11,280 35,580
2004/04/05 11,400 11,480 11,100 11,360 50,750
2004/04/02 11,000 11,480 10,800 11,330 65,260
2004/04/01 10,450 10,840 10,400 10,800 107,300
2004/03/31 9,800 9,870 9,670 9,850 33,810
2004/03/30 9,690 9,950 9,450 9,520 112,720
2004/03/29 9,490 9,490 9,300 9,400 21,960
2004/03/26 9,500 9,540 9,430 9,500 16,870
2004/03/25 9,490 9,550 9,380 9,450 17,170
2004/03/24 9,510 9,550 9,390 9,390 21,170
2004/03/23 9,450 9,470 9,340 9,410 24,520
2004/03/22 9,030 9,400 8,990 9,190 19,280
2004/03/19 9,150 9,240 9,020 9,060 19,120
2004/03/18 9,380 9,380 9,160 9,240 10,290
2004/03/17 9,470 9,500 9,260 9,380 12,410
2004/03/16 9,430 9,430 9,340 9,370 6,100
2004/03/15 9,500 9,600 9,420 9,420 20,030
2004/03/12 9,200 9,400 9,200 9,360 25,630
2004/03/11 9,100 9,350 9,100 9,300 13,100
2004/03/10 9,300 9,330 9,050 9,190 18,450
2004/03/09 9,250 9,450 9,100 9,330 20,750
2004/03/08 9,130 9,510 9,130 9,350 33,470
2004/03/05 8,960 9,140 8,950 9,120 18,790
2004/03/04 8,760 9,190 8,750 8,950 22,630
2004/03/03 8,760 8,780 8,700 8,750 6,970
2004/03/02 8,770 8,770 8,670 8,750 16,940
2004/03/01 8,690 8,770 8,550 8,770 21,730
2004/02/27 8,200 8,900 8,190 8,790 37,360
2004/02/26 8,060 8,200 8,060 8,200 6,320
2004/02/25 8,150 8,150 8,100 8,100 12,370
2004/02/24 8,090 8,190 8,050 8,110 21,470
2004/02/23 8,340 8,430 8,120 8,230 28,660
2004/02/20 8,250 8,460 8,250 8,330 4,420
2004/02/19 8,400 8,500 8,200 8,450 5,050
2004/02/18 8,500 8,520 8,390 8,470 9,360
2004/02/17 8,500 8,520 8,450 8,450 8,710
2004/02/16 8,440 8,490 8,390 8,400 9,410
2004/02/13 8,450 8,470 8,350 8,440 4,140
2004/02/12 8,500 8,500 8,450 8,450 5,910
2004/02/10 8,500 8,500 8,430 8,450 2,460
2004/02/09 8,350 8,530 8,350 8,430 7,780
2004/02/06 8,270 8,440 8,270 8,340 2,250
2004/02/05 8,370 8,390 8,100 8,270 12,420
2004/02/04 8,450 8,470 8,230 8,370 12,870
2004/02/03 8,490 8,600 8,210 8,450 17,740
2004/02/02 8,510 8,590 8,370 8,390 7,540
2004/01/30 8,310 8,590 8,300 8,510 20,540
2004/01/29 8,690 8,700 8,400 8,410 15,980
2004/01/28 8,670 8,750 8,400 8,720 10,710
2004/01/27 8,700 8,790 8,670 8,670 18,930
2004/01/26 8,440 8,720 8,390 8,700 11,940
2004/01/23 8,540 8,540 8,450 8,490 17,560
2004/01/22 8,380 8,600 8,250 8,540 17,210
2004/01/21 8,640 8,650 8,350 8,370 14,610
2004/01/20 8,790 8,790 8,560 8,650 15,680
2004/01/19 8,700 8,790 8,500 8,750 32,770
2004/01/16 7,980 8,630 7,970 8,350 66,380
2004/01/15 7,950 8,000 7,900 7,950 25,570
2004/01/14 7,910 8,000 7,860 7,990 7,610
2004/01/13 7,970 8,070 7,900 7,940 16,360
2004/01/09 7,900 7,990 7,830 7,990 15,310
2004/01/08 7,920 8,000 7,750 7,950 15,850
2004/01/07 7,680 7,920 7,500 7,880 21,120
2004/01/06 7,500 8,110 7,500 7,880 37,720
2004/01/05 7,400 7,500 7,400 7,490 5,720

このページの先頭へ