アイドママーケティングコミュニケーション(9466)の株価時系列情報
アイドママーケティングコミュニケーション(9466)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 |
---|---|---|---|---|---|
2017/12/29 | 750 | 756 | 740 | 756 | 88,500 |
2017/12/28 | 720 | 740 | 712 | 728 | 73,800 |
2017/12/27 | 704 | 718 | 704 | 718 | 19,500 |
2017/12/26 | 705 | 710 | 702 | 709 | 17,300 |
2017/12/25 | 708 | 708 | 701 | 701 | 11,100 |
2017/12/22 | 707 | 707 | 700 | 704 | 13,800 |
2017/12/21 | 697 | 720 | 696 | 708 | 14,400 |
2017/12/20 | 702 | 708 | 698 | 698 | 15,100 |
2017/12/19 | 709 | 709 | 701 | 702 | 13,700 |
2017/12/18 | 720 | 720 | 709 | 709 | 12,000 |
2017/12/15 | 716 | 717 | 709 | 712 | 6,200 |
2017/12/14 | 713 | 719 | 704 | 717 | 11,000 |
2017/12/13 | 712 | 721 | 712 | 717 | 6,800 |
2017/12/12 | 719 | 724 | 712 | 712 | 12,900 |
2017/12/11 | 723 | 723 | 708 | 719 | 15,800 |
2017/12/08 | 702 | 721 | 702 | 717 | 24,400 |
2017/12/07 | 699 | 710 | 699 | 706 | 14,700 |
2017/12/06 | 698 | 714 | 690 | 698 | 30,800 |
2017/12/05 | 711 | 729 | 693 | 698 | 42,200 |
2017/12/04 | 728 | 728 | 708 | 716 | 26,700 |
2017/12/01 | 730 | 730 | 711 | 717 | 21,400 |
2017/11/30 | 715 | 739 | 699 | 730 | 64,000 |
2017/11/29 | 699 | 712 | 698 | 712 | 40,400 |
2017/11/28 | 710 | 712 | 690 | 693 | 29,800 |
2017/11/27 | 707 | 720 | 697 | 703 | 110,800 |
2017/11/24 | 665 | 674 | 663 | 674 | 23,900 |
2017/11/22 | 665 | 665 | 661 | 661 | 10,500 |
2017/11/21 | 662 | 666 | 653 | 661 | 33,200 |
2017/11/20 | 660 | 663 | 657 | 660 | 16,800 |
2017/11/17 | 663 | 668 | 655 | 657 | 12,500 |
2017/11/16 | 658 | 666 | 658 | 663 | 10,100 |
2017/11/15 | 666 | 672 | 658 | 664 | 22,800 |
2017/11/14 | 676 | 677 | 670 | 674 | 12,500 |
2017/11/13 | 676 | 676 | 671 | 676 | 8,000 |
2017/11/10 | 675 | 687 | 670 | 681 | 16,900 |
2017/11/09 | 684 | 691 | 678 | 685 | 17,700 |
2017/11/08 | 681 | 684 | 669 | 684 | 18,000 |
2017/11/07 | 681 | 686 | 679 | 681 | 6,300 |
2017/11/06 | 690 | 691 | 679 | 682 | 12,700 |
2017/11/02 | 694 | 696 | 679 | 683 | 18,100 |
2017/11/01 | 687 | 694 | 663 | 694 | 37,300 |
2017/10/31 | 700 | 704 | 697 | 702 | 25,700 |
2017/10/30 | 705 | 705 | 697 | 700 | 52,600 |
2017/10/27 | 691 | 704 | 691 | 698 | 22,500 |
2017/10/26 | 692 | 704 | 692 | 698 | 10,900 |
2017/10/25 | 709 | 709 | 696 | 700 | 16,400 |
2017/10/24 | 695 | 703 | 695 | 701 | 19,900 |
2017/10/23 | 699 | 705 | 692 | 703 | 13,100 |
2017/10/20 | 695 | 699 | 690 | 691 | 10,500 |
2017/10/19 | 697 | 699 | 688 | 692 | 13,200 |
2017/10/18 | 715 | 720 | 697 | 699 | 26,200 |
2017/10/17 | 682 | 712 | 676 | 709 | 48,300 |
2017/10/16 | 687 | 690 | 680 | 682 | 10,400 |
2017/10/13 | 673 | 689 | 673 | 687 | 27,000 |
2017/10/12 | 674 | 682 | 665 | 675 | 17,200 |
2017/10/11 | 673 | 678 | 669 | 674 | 26,200 |
2017/10/10 | 684 | 684 | 675 | 678 | 17,500 |
2017/10/06 | 675 | 684 | 675 | 684 | 7,500 |
2017/10/05 | 681 | 685 | 679 | 680 | 9,500 |
2017/10/04 | 686 | 688 | 677 | 681 | 17,100 |
2017/10/03 | 694 | 694 | 680 | 685 | 16,300 |
2017/10/02 | 690 | 692 | 684 | 690 | 22,400 |
2017/09/29 | 680 | 691 | 673 | 690 | 19,900 |
2017/09/28 | 684 | 687 | 673 | 682 | 18,300 |
2017/09/27 | 674 | 692 | 668 | 686 | 23,300 |
2017/09/26 | 665 | 674 | 662 | 674 | 12,300 |
2017/09/25 | 664 | 667 | 660 | 662 | 16,400 |
2017/09/22 | 666 | 666 | 658 | 659 | 40,000 |
2017/09/21 | 670 | 670 | 663 | 670 | 21,100 |
2017/09/20 | 676 | 676 | 659 | 674 | 17,800 |
2017/09/19 | 649 | 680 | 645 | 678 | 42,400 |
2017/09/15 | 650 | 650 | 643 | 646 | 9,800 |
2017/09/14 | 645 | 652 | 641 | 650 | 17,900 |
2017/09/13 | 644 | 647 | 633 | 645 | 33,800 |
2017/09/12 | 655 | 655 | 642 | 645 | 13,800 |
2017/09/11 | 653 | 653 | 643 | 645 | 13,200 |
2017/09/08 | 645 | 651 | 640 | 645 | 11,100 |
2017/09/07 | 654 | 655 | 635 | 648 | 32,200 |
2017/09/06 | 642 | 649 | 612 | 644 | 71,700 |
2017/09/05 | 672 | 672 | 652 | 652 | 34,700 |
2017/09/04 | 679 | 679 | 662 | 671 | 23,600 |
2017/09/01 | 672 | 685 | 671 | 680 | 37,900 |
2017/08/31 | 683 | 683 | 675 | 677 | 9,400 |
2017/08/30 | 682 | 682 | 672 | 678 | 9,200 |
2017/08/29 | 690 | 690 | 674 | 677 | 9,700 |
2017/08/28 | 697 | 697 | 678 | 682 | 10,400 |
2017/08/25 | 684 | 685 | 678 | 685 | 9,900 |
2017/08/24 | 681 | 681 | 672 | 677 | 7,600 |
2017/08/23 | 682 | 685 | 674 | 685 | 12,300 |
2017/08/22 | 668 | 678 | 663 | 674 | 16,100 |
2017/08/21 | 657 | 663 | 657 | 659 | 16,700 |
2017/08/18 | 662 | 665 | 658 | 662 | 21,100 |
2017/08/17 | 664 | 667 | 661 | 664 | 20,400 |
2017/08/16 | 664 | 671 | 660 | 663 | 17,400 |
2017/08/15 | 659 | 673 | 658 | 665 | 22,500 |
2017/08/14 | 663 | 666 | 656 | 656 | 44,400 |
2017/08/10 | 689 | 697 | 678 | 683 | 20,500 |
2017/08/09 | 699 | 699 | 680 | 690 | 26,900 |
2017/08/08 | 710 | 710 | 695 | 697 | 14,100 |
2017/08/07 | 703 | 707 | 698 | 701 | 16,900 |
2017/08/04 | 717 | 720 | 690 | 702 | 47,900 |
2017/08/03 | 734 | 740 | 721 | 740 | 13,400 |
2017/08/02 | 737 | 737 | 720 | 736 | 12,200 |
2017/08/01 | 733 | 746 | 725 | 746 | 43,100 |
2017/07/31 | 726 | 740 | 717 | 740 | 29,100 |
2017/07/28 | 739 | 739 | 725 | 726 | 8,400 |
2017/07/27 | 737 | 737 | 727 | 732 | 7,300 |
2017/07/26 | 734 | 735 | 726 | 733 | 10,400 |
2017/07/25 | 733 | 734 | 724 | 734 | 12,000 |
2017/07/24 | 726 | 731 | 720 | 726 | 17,600 |
2017/07/21 | 725 | 726 | 721 | 724 | 7,500 |
2017/07/20 | 723 | 726 | 718 | 725 | 14,900 |
2017/07/19 | 733 | 733 | 724 | 727 | 9,300 |
2017/07/18 | 725 | 733 | 717 | 731 | 13,600 |
2017/07/14 | 723 | 732 | 720 | 732 | 4,900 |
2017/07/13 | 730 | 740 | 723 | 723 | 12,700 |
2017/07/12 | 730 | 730 | 720 | 724 | 6,500 |
2017/07/11 | 712 | 740 | 711 | 730 | 17,700 |
2017/07/10 | 709 | 718 | 709 | 712 | 4,900 |
2017/07/07 | 712 | 714 | 704 | 710 | 12,900 |
2017/07/06 | 721 | 721 | 711 | 713 | 8,000 |
2017/07/05 | 712 | 716 | 709 | 714 | 12,100 |
2017/07/04 | 721 | 722 | 710 | 710 | 20,400 |
2017/07/03 | 721 | 726 | 718 | 722 | 12,200 |
2017/06/30 | 725 | 725 | 717 | 721 | 20,800 |
2017/06/29 | 724 | 749 | 724 | 744 | 28,300 |
2017/06/28 | 746 | 746 | 720 | 724 | 22,800 |
2017/06/27 | 747 | 747 | 736 | 738 | 30,000 |
2017/06/26 | 745 | 749 | 742 | 745 | 31,600 |
2017/06/23 | 741 | 743 | 732 | 743 | 28,000 |
2017/06/22 | 724 | 741 | 721 | 741 | 33,900 |
2017/06/21 | 723 | 727 | 719 | 726 | 20,500 |
2017/06/20 | 718 | 722 | 713 | 722 | 26,200 |
2017/06/19 | 720 | 723 | 706 | 714 | 33,200 |
2017/06/16 | 713 | 719 | 710 | 719 | 27,700 |
2017/06/15 | 718 | 728 | 714 | 715 | 45,400 |
2017/06/14 | 702 | 715 | 702 | 714 | 27,300 |
2017/06/13 | 693 | 702 | 693 | 702 | 17,200 |
2017/06/12 | 699 | 702 | 694 | 696 | 28,900 |
2017/06/09 | 691 | 700 | 691 | 695 | 18,800 |
2017/06/08 | 698 | 700 | 691 | 692 | 22,400 |
2017/06/07 | 692 | 700 | 692 | 699 | 13,800 |
2017/06/06 | 712 | 712 | 670 | 697 | 48,200 |
2017/06/05 | 717 | 723 | 709 | 710 | 24,600 |
2017/06/02 | 719 | 720 | 709 | 718 | 31,100 |
2017/06/01 | 728 | 728 | 717 | 719 | 10,600 |
2017/05/31 | 736 | 736 | 717 | 717 | 22,000 |
2017/05/30 | 721 | 736 | 720 | 736 | 24,700 |
2017/05/29 | 740 | 740 | 726 | 726 | 13,800 |
2017/05/26 | 753 | 753 | 732 | 733 | 25,200 |
2017/05/25 | 763 | 763 | 753 | 755 | 20,900 |
2017/05/24 | 758 | 762 | 750 | 753 | 42,800 |
2017/05/23 | 745 | 760 | 743 | 751 | 43,600 |
2017/05/22 | 743 | 749 | 737 | 741 | 42,300 |
2017/05/19 | 738 | 739 | 728 | 736 | 43,400 |
2017/05/18 | 723 | 729 | 715 | 723 | 29,900 |
2017/05/17 | 708 | 790 | 702 | 743 | 166,700 |
2017/05/16 | 715 | 715 | 697 | 698 | 27,500 |
2017/05/15 | 703 | 712 | 697 | 704 | 32,800 |
2017/05/12 | 726 | 726 | 715 | 716 | 41,000 |
2017/05/11 | 720 | 727 | 718 | 727 | 41,700 |
2017/05/10 | 721 | 725 | 719 | 722 | 31,000 |
2017/05/09 | 729 | 732 | 721 | 721 | 28,900 |
2017/05/08 | 725 | 733 | 723 | 728 | 39,800 |
2017/05/02 | 715 | 730 | 715 | 722 | 39,500 |
2017/05/01 | 695 | 744 | 692 | 730 | 99,700 |
2017/04/28 | 738 | 746 | 720 | 725 | 104,800 |
2017/04/27 | 689 | 733 | 689 | 723 | 275,600 |
2017/04/26 | 689 | 707 | 688 | 691 | 81,200 |
2017/04/25 | 681 | 695 | 681 | 687 | 47,800 |
2017/04/24 | 677 | 680 | 668 | 678 | 66,800 |
2017/04/21 | 681 | 690 | 671 | 674 | 41,900 |
2017/04/20 | 678 | 682 | 665 | 681 | 35,700 |
2017/04/19 | 673 | 686 | 673 | 678 | 26,900 |
2017/04/18 | 685 | 694 | 677 | 678 | 30,000 |
2017/04/17 | 662 | 681 | 662 | 679 | 27,000 |
2017/04/14 | 676 | 693 | 666 | 672 | 26,500 |
2017/04/13 | 651 | 688 | 650 | 676 | 65,700 |
2017/04/12 | 700 | 703 | 661 | 680 | 94,100 |
2017/04/11 | 716 | 721 | 688 | 717 | 123,600 |
2017/04/10 | 720 | 733 | 720 | 723 | 28,100 |
2017/04/07 | 731 | 754 | 701 | 734 | 72,700 |
2017/04/06 | 732 | 748 | 708 | 731 | 91,500 |
2017/04/05 | 754 | 774 | 736 | 744 | 48,100 |
2017/04/04 | 807 | 807 | 720 | 765 | 95,600 |
2017/04/03 | 820 | 820 | 803 | 803 | 76,500 |
2017/03/31 | 800 | 820 | 787 | 802 | 131,400 |
2017/03/30 | 767 | 784 | 762 | 781 | 84,000 |
2017/03/29 | 779 | 779 | 754 | 762 | 48,200 |
2017/03/28 | 772 | 776 | 740 | 771 | 124,500 |
2017/03/27 | 785 | 788 | 765 | 771 | 86,100 |
2017/03/24 | 774 | 783 | 765 | 772 | 74,600 |
2017/03/23 | 780 | 784 | 772 | 778 | 57,100 |
2017/03/22 | 781 | 794 | 770 | 773 | 151,400 |
2017/03/21 | 754 | 814 | 743 | 804 | 375,600 |
2017/03/17 | 774 | 774 | 760 | 769 | 76,200 |
2017/03/16 | 757 | 778 | 755 | 774 | 136,200 |
2017/03/15 | 766 | 804 | 741 | 772 | 450,400 |
2017/03/14 | 808 | 820 | 707 | 819 | 429,300 |
2017/03/13 | 819 | 833 | 811 | 820 | 140,100 |
2017/03/10 | 817 | 820 | 802 | 808 | 122,900 |
2017/03/09 | 801 | 835 | 799 | 818 | 322,900 |
2017/03/08 | 806 | 815 | 786 | 796 | 213,200 |
2017/03/07 | 765 | 803 | 764 | 784 | 322,000 |
2017/03/06 | 754 | 756 | 747 | 753 | 82,100 |
2017/03/03 | 745 | 753 | 741 | 753 | 59,900 |
2017/03/02 | 756 | 760 | 735 | 745 | 136,900 |
2017/03/01 | 736 | 767 | 717 | 756 | 149,700 |
2017/02/28 | 747 | 759 | 734 | 742 | 92,900 |
2017/02/27 | 767 | 798 | 732 | 755 | 282,700 |
2017/02/24 | 733 | 769 | 728 | 764 | 355,900 |
2017/02/23 | 719 | 731 | 706 | 728 | 132,000 |
2017/02/22 | 696 | 721 | 693 | 721 | 112,500 |
2017/02/21 | 693 | 711 | 689 | 695 | 335,000 |
2017/02/20 | 694 | 700 | 687 | 693 | 111,100 |
2017/02/17 | 680 | 715 | 678 | 707 | 88,900 |
2017/02/16 | 685 | 685 | 675 | 679 | 48,500 |
2017/02/15 | 687 | 688 | 678 | 682 | 38,700 |
2017/02/14 | 685 | 688 | 679 | 684 | 29,700 |
2017/02/13 | 690 | 690 | 675 | 680 | 48,300 |
2017/02/10 | 674 | 681 | 671 | 672 | 45,500 |
2017/02/09 | 692 | 692 | 670 | 670 | 105,400 |
2017/02/08 | 716 | 717 | 696 | 700 | 31,000 |
2017/02/07 | 695 | 708 | 679 | 703 | 56,100 |
2017/02/06 | 705 | 737 | 698 | 700 | 103,800 |
2017/02/03 | 710 | 711 | 691 | 703 | 67,800 |
2017/02/02 | 674 | 730 | 674 | 712 | 216,800 |
2017/02/01 | 675 | 710 | 650 | 668 | 259,700 |
2017/01/31 | 644 | 718 | 635 | 700 | 460,600 |
2017/01/30 | 636 | 653 | 632 | 645 | 101,300 |
2017/01/27 | 615 | 639 | 615 | 636 | 85,000 |
2017/01/26 | 608 | 619 | 595 | 615 | 71,900 |
2017/01/25 | 617 | 627 | 601 | 605 | 107,500 |
2017/01/24 | 593 | 613 | 593 | 610 | 138,300 |
2017/01/23 | 581 | 599 | 580 | 593 | 139,300 |
2017/01/20 | 573 | 576 | 572 | 576 | 21,900 |
2017/01/19 | 571 | 577 | 571 | 573 | 64,800 |
2017/01/18 | 570 | 573 | 566 | 570 | 46,100 |
2017/01/17 | 578 | 578 | 570 | 571 | 34,100 |
2017/01/16 | 573 | 580 | 570 | 572 | 150,800 |
2017/01/13 | 566 | 570 | 561 | 565 | 49,900 |
2017/01/12 | 571 | 572 | 559 | 562 | 104,500 |
2017/01/11 | 575 | 578 | 567 | 575 | 243,500 |
2017/01/10 | 590 | 590 | 580 | 580 | 71,900 |
2017/01/06 | 585 | 585 | 579 | 581 | 21,100 |
2017/01/05 | 590 | 590 | 582 | 586 | 9,800 |
2017/01/04 | 580 | 592 | 580 | 585 | 11,000 |