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
2015/12/30 1,196 1,221 1,183 1,213 492,800
2015/12/29 1,184 1,235 1,184 1,208 843,000
2015/12/28 1,178 1,186 1,156 1,168 577,900
2015/12/25 1,171 1,200 1,164 1,179 838,800
2015/12/24 1,162 1,177 1,155 1,157 623,000
2015/12/22 1,126 1,167 1,126 1,162 908,200
2015/12/21 1,107 1,143 1,104 1,117 952,000
2015/12/18 1,114 1,139 1,106 1,106 688,200
2015/12/17 1,117 1,129 1,098 1,112 816,800
2015/12/16 1,115 1,122 1,089 1,095 791,100
2015/12/15 1,131 1,140 1,105 1,110 613,600
2015/12/14 1,095 1,135 1,095 1,124 867,500
2015/12/11 1,162 1,162 1,112 1,118 1,258,800
2015/12/10 1,132 1,146 1,132 1,134 493,300
2015/12/09 1,147 1,160 1,132 1,134 343,700
2015/12/08 1,157 1,167 1,146 1,150 292,300
2015/12/07 1,167 1,180 1,156 1,160 404,900
2015/12/04 1,134 1,155 1,130 1,143 556,700
2015/12/03 1,162 1,171 1,156 1,164 413,600
2015/12/02 1,183 1,198 1,162 1,163 525,600
2015/12/01 1,144 1,197 1,143 1,187 1,156,500
2015/11/30 1,163 1,164 1,132 1,150 1,308,800
2015/11/27 1,113 1,180 1,113 1,173 2,355,700
2015/11/26 1,163 1,170 1,101 1,105 1,997,100
2015/11/25 1,202 1,213 1,152 1,155 910,100
2015/11/24 1,201 1,209 1,195 1,204 449,100
2015/11/20 1,180 1,210 1,180 1,199 682,300
2015/11/19 1,196 1,203 1,181 1,184 513,600
2015/11/18 1,204 1,207 1,166 1,183 967,500
2015/11/17 1,250 1,253 1,201 1,205 745,300
2015/11/16 1,218 1,251 1,203 1,240 536,900
2015/11/13 1,261 1,268 1,240 1,246 571,100
2015/11/12 1,284 1,290 1,271 1,275 1,448,100
2015/11/11 1,236 1,303 1,228 1,283 1,219,500
2015/11/10 1,251 1,262 1,236 1,251 530,000
2015/11/09 1,246 1,269 1,233 1,258 518,400
2015/11/06 1,243 1,254 1,227 1,248 400,400
2015/11/05 1,250 1,260 1,231 1,256 663,800
2015/11/04 1,252 1,267 1,214 1,240 680,900
2015/11/02 1,244 1,299 1,242 1,255 1,055,900
2015/10/30 1,213 1,233 1,205 1,229 1,463,900
2015/10/29 1,153 1,222 1,153 1,213 1,925,000
2015/10/28 1,141 1,155 1,127 1,136 659,100
2015/10/27 1,165 1,171 1,145 1,150 777,000
2015/10/26 1,186 1,197 1,174 1,180 559,000
2015/10/23 1,190 1,194 1,158 1,163 551,500
2015/10/22 1,163 1,188 1,158 1,171 634,500
2015/10/21 1,142 1,174 1,134 1,171 640,500
2015/10/20 1,180 1,219 1,140 1,145 774,800
2015/10/19 1,220 1,220 1,175 1,186 783,600
2015/10/16 1,205 1,241 1,166 1,175 1,097,400
2015/10/15 1,220 1,220 1,178 1,204 1,186,200
2015/10/14 1,201 1,222 1,148 1,208 1,151,700
2015/10/13 1,201 1,232 1,200 1,214 876,600
2015/10/09 1,246 1,254 1,214 1,229 484,600
2015/10/08 1,220 1,241 1,203 1,235 570,900
2015/10/07 1,250 1,260 1,223 1,240 598,100
2015/10/06 1,219 1,269 1,219 1,245 1,091,900
2015/10/05 1,200 1,204 1,171 1,196 717,100
2015/10/02 1,137 1,197 1,136 1,182 957,500
2015/10/01 1,151 1,176 1,128 1,155 1,318,700
2015/09/30 1,085 1,097 1,071 1,092 693,100
2015/09/29 1,098 1,099 1,044 1,055 1,137,600
2015/09/28 1,090 1,126 1,083 1,123 776,900
2015/09/25 1,063 1,092 1,050 1,074 652,600
2015/09/24 1,057 1,090 1,057 1,063 681,500
2015/09/18 1,088 1,119 1,088 1,098 538,300
2015/09/17 1,093 1,111 1,081 1,109 457,900
2015/09/16 1,112 1,117 1,078 1,089 324,400
2015/09/15 1,108 1,138 1,087 1,091 617,500
2015/09/14 1,109 1,132 1,106 1,118 663,400
2015/09/11 1,067 1,108 1,067 1,106 1,137,700
2015/09/10 1,020 1,073 1,012 1,068 718,000
2015/09/09 1,045 1,057 1,026 1,045 728,200
2015/09/08 1,004 1,012 979 985 459,400
2015/09/07 977 999 965 989 578,500
2015/09/04 1,016 1,031 971 986 687,000
2015/09/03 1,016 1,044 1,013 1,025 852,100
2015/09/02 991 1,028 989 996 741,100
2015/09/01 1,058 1,064 1,012 1,021 614,400
2015/08/31 1,017 1,077 1,015 1,071 490,100
2015/08/28 1,098 1,113 1,067 1,070 649,400
2015/08/27 1,060 1,079 1,036 1,053 843,900
2015/08/26 1,000 1,038 995 1,017 1,030,800
2015/08/25 945 1,073 920 990 2,007,100
2015/08/24 1,030 1,066 925 960 2,512,800
2015/08/21 1,073 1,091 1,065 1,066 862,000
2015/08/20 1,147 1,169 1,129 1,129 511,100
2015/08/19 1,196 1,198 1,150 1,152 817,800
2015/08/18 1,235 1,244 1,205 1,207 799,100
2015/08/17 1,195 1,223 1,190 1,216 879,200
2015/08/14 1,177 1,199 1,176 1,188 672,400
2015/08/13 1,135 1,190 1,135 1,177 800,800
2015/08/12 1,158 1,176 1,138 1,144 579,300
2015/08/11 1,163 1,190 1,151 1,158 636,500
2015/08/10 1,149 1,156 1,138 1,150 727,000
2015/08/07 1,164 1,173 1,146 1,154 979,700
2015/08/06 1,194 1,194 1,167 1,168 657,000
2015/08/05 1,205 1,215 1,183 1,189 880,600
2015/08/04 1,216 1,231 1,206 1,216 669,900
2015/08/03 1,234 1,238 1,204 1,216 1,011,700
2015/07/31 1,234 1,249 1,213 1,231 1,334,800
2015/07/30 1,250 1,258 1,225 1,240 844,300
2015/07/29 1,239 1,279 1,229 1,267 1,441,100
2015/07/28 1,201 1,235 1,193 1,221 1,449,500
2015/07/27 1,253 1,254 1,211 1,235 1,670,300
2015/07/24 1,248 1,293 1,228 1,263 2,120,600
2015/07/23 1,231 1,254 1,217 1,227 1,988,700
2015/07/22 1,150 1,220 1,139 1,203 4,726,200
2015/07/21 1,172 1,172 1,131 1,142 2,427,900
2015/07/17 1,250 1,266 1,162 1,175 4,174,300
2015/07/16 1,252 1,310 1,249 1,279 2,000,600
2015/07/15 1,230 1,290 1,212 1,216 2,441,400
2015/07/14 1,160 1,214 1,155 1,210 3,144,300
2015/07/13 1,145 1,146 1,069 1,131 2,542,300
2015/07/10 1,153 1,154 1,105 1,133 1,154,700
2015/07/09 1,115 1,160 1,073 1,143 978,000
2015/07/08 1,198 1,201 1,148 1,153 723,800
2015/07/07 1,176 1,208 1,172 1,198 808,800
2015/07/06 1,180 1,191 1,161 1,168 989,500
2015/07/03 1,188 1,206 1,177 1,203 561,100
2015/07/02 1,154 1,233 1,150 1,190 1,437,600
2015/07/01 1,120 1,140 1,119 1,136 685,300
2015/06/30 1,135 1,141 1,123 1,139 419,000
2015/06/29 1,120 1,140 1,113 1,129 432,600
2015/06/26 1,155 1,163 1,125 1,155 662,200
2015/06/25 1,160 1,175 1,146 1,149 651,300
2015/06/24 1,135 1,175 1,133 1,153 1,396,800
2015/06/23 1,135 1,137 1,103 1,120 1,163,000
2015/06/22 1,140 1,141 1,101 1,121 1,206,600
2015/06/19 1,150 1,186 1,134 1,160 1,677,300
2015/06/18 1,135 1,155 1,131 1,131 1,242,700
2015/06/17 1,146 1,162 1,127 1,136 1,367,100
2015/06/16 1,114 1,165 1,114 1,146 1,855,100
2015/06/15 1,090 1,144 1,087 1,118 1,514,600
2015/06/12 1,090 1,112 1,069 1,092 1,427,100
2015/06/11 1,030 1,075 1,019 1,069 1,830,000
2015/06/10 1,010 1,028 1,006 1,020 837,100
2015/06/09 1,025 1,025 999 1,009 1,333,900
2015/06/08 1,043 1,045 1,022 1,025 544,700
2015/06/05 1,010 1,049 1,009 1,043 1,210,100
2015/06/04 1,004 1,025 997 1,020 1,138,300
2015/06/03 1,018 1,022 997 1,002 877,400
2015/06/02 1,027 1,040 1,014 1,028 1,220,200
2015/06/01 1,029 1,050 1,020 1,037 1,060,100
2015/05/29 1,053 1,060 1,019 1,022 2,011,600
2015/05/28 1,057 1,069 1,039 1,053 625,900
2015/05/27 1,074 1,099 1,055 1,062 744,900
2015/05/26 1,070 1,085 1,067 1,068 446,400
2015/05/25 1,064 1,079 1,052 1,074 720,100
2015/05/22 1,030 1,074 1,030 1,058 1,031,300
2015/05/21 1,028 1,043 1,011 1,034 1,043,600
2015/05/20 1,025 1,030 1,011 1,020 759,900
2015/05/19 1,025 1,032 991 1,026 1,712,900
2015/05/18 997 1,046 996 1,019 1,588,200
2015/05/15 982 985 968 982 776,500
2015/05/14 972 984 963 977 1,092,300
2015/05/13 966 976 957 960 865,500
2015/05/12 957 964 943 959 953,200
2015/05/11 935 949 930 943 733,300
2015/05/08 935 940 913 934 929,300
2015/05/07 921 947 902 935 1,056,700
2015/05/01 929 942 924 928 957,900
2015/04/30 950 968 927 934 990,800
2015/04/28 964 966 941 943 1,127,300
2015/04/27 1,000 1,006 956 963 1,566,000
2015/04/24 974 1,018 935 1,009 2,172,600
2015/04/23 954 987 951 980 1,621,400
2015/04/22 952 973 948 969 1,724,000
2015/04/21 904 951 898 946 2,016,200
2015/04/20 917 923 894 898 1,393,200
2015/04/17 955 955 922 925 1,864,000
2015/04/16 1,005 1,008 955 960 1,818,200
2015/04/15 1,065 1,078 989 995 2,369,300
2015/04/14 1,025 1,107 1,022 1,084 2,295,100
2015/04/13 975 1,020 975 1,010 1,198,100
2015/04/10 970 995 957 990 720,500
2015/04/09 970 1,004 970 975 739,500
2015/04/08 951 982 951 970 1,115,300
2015/04/07 984 988 936 949 1,483,200
2015/04/06 983 1,019 966 970 1,587,700
2015/04/03 987 1,008 985 1,005 504,900
2015/04/02 980 999 976 986 510,900
2015/04/01 988 999 970 987 686,500
2015/03/31 1,010 1,026 989 990 466,500
2015/03/30 985 999 979 992 311,200
2015/03/27 990 1,015 981 990 572,000
2015/03/26 985 1,003 978 981 300,800
2015/03/25 1,015 1,015 986 1,001 415,400
2015/03/24 1,001 1,007 976 1,003 693,200
2015/03/23 1,022 1,025 1,006 1,013 295,500
2015/03/20 1,016 1,053 1,007 1,027 827,800
2015/03/19 1,005 1,024 1,000 1,010 401,800
2015/03/18 1,030 1,033 999 1,013 783,600
2015/03/17 1,060 1,060 1,027 1,033 1,361,500
2015/03/16 1,000 1,097 990 1,065 1,931,900
2015/03/13 996 999 975 992 853,800
2015/03/12 945 999 942 996 1,261,900
2015/03/11 917 960 916 932 1,530,400
2015/03/10 921 927 913 917 402,800
2015/03/09 911 928 907 926 667,100
2015/03/06 905 916 895 911 763,500
2015/03/05 892 921 885 912 935,200
2015/03/04 908 920 886 888 932,300
2015/03/03 932 933 907 910 660,900
2015/03/02 941 950 923 926 660,500
2015/02/27 924 945 923 936 560,700
2015/02/26 950 954 916 925 991,300
2015/02/25 963 964 937 950 681,800
2015/02/24 943 986 943 969 821,400
2015/02/23 939 983 936 939 1,271,600
2015/02/20 955 955 923 929 538,300
2015/02/19 938 964 938 959 508,100
2015/02/18 948 956 929 936 498,400
2015/02/17 930 957 929 943 558,200
2015/02/16 928 934 907 915 459,700
2015/02/13 931 939 909 915 584,800
2015/02/12 922 933 912 930 440,900
2015/02/10 931 958 901 910 531,100
2015/02/09 923 930 908 926 666,300
2015/02/06 933 933 910 916 462,700
2015/02/05 937 945 923 925 480,000
2015/02/04 933 966 921 932 732,900
2015/02/03 946 969 919 924 787,800
2015/02/02 936 967 921 958 885,700
2015/01/30 912 953 910 943 1,471,200
2015/01/29 885 930 885 904 910,000
2015/01/28 876 906 856 887 635,600
2015/01/27 896 908 885 891 557,300
2015/01/26 873 898 868 896 507,000
2015/01/23 902 904 872 883 926,800
2015/01/22 870 898 867 894 1,435,600
2015/01/21 836 872 830 870 1,344,800
2015/01/20 825 836 820 831 619,200
2015/01/19 811 829 797 827 527,300
2015/01/16 801 812 790 798 1,380,500
2015/01/15 801 824 784 818 1,743,800
2015/01/14 835 843 810 816 1,503,000
2015/01/13 831 857 826 857 442,800
2015/01/09 846 853 838 848 432,000
2015/01/08 835 851 829 850 407,400
2015/01/07 821 844 813 836 589,900
2015/01/06 809 829 809 821 498,000
2015/01/05 823 838 807 823 432,900

このページの先頭へ