アイデミー(5577)の株価時系列情報
アイデミー(5577)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 760 | 779 | 704 | 704 | 70,200 |
| 2025/08/07 | 707 | 834 | 682 | 763 | 316,400 |
| 2025/08/06 | 736 | 737 | 707 | 707 | 24,100 |
| 2025/08/05 | 710 | 734 | 706 | 732 | 14,700 |
| 2025/08/04 | 705 | 723 | 705 | 710 | 9,300 |
| 2025/08/01 | 713 | 726 | 712 | 721 | 10,900 |
| 2025/07/31 | 714 | 725 | 709 | 715 | 17,400 |
| 2025/07/30 | 714 | 720 | 702 | 712 | 13,700 |
| 2025/07/29 | 733 | 733 | 700 | 710 | 25,800 |
| 2025/07/28 | 726 | 748 | 722 | 728 | 22,000 |
| 2025/07/25 | 711 | 719 | 698 | 717 | 35,800 |
| 2025/07/24 | 726 | 727 | 714 | 715 | 10,900 |
| 2025/07/23 | 720 | 748 | 711 | 728 | 35,300 |
| 2025/07/22 | 719 | 732 | 713 | 717 | 10,900 |
| 2025/07/18 | 732 | 740 | 716 | 724 | 18,100 |
| 2025/07/17 | 746 | 746 | 725 | 732 | 31,800 |
| 2025/07/16 | 710 | 755 | 677 | 741 | 101,500 |
| 2025/07/15 | 716 | 726 | 696 | 712 | 112,400 |
| 2025/07/14 | 765 | 792 | 761 | 761 | 176,400 |
| 2025/07/11 | 900 | 933 | 878 | 911 | 63,900 |
| 2025/07/10 | 959 | 974 | 887 | 908 | 75,300 |
| 2025/07/09 | 936 | 979 | 922 | 944 | 65,600 |
| 2025/07/08 | 902 | 934 | 890 | 921 | 73,100 |
| 2025/07/07 | 855 | 905 | 837 | 897 | 60,600 |
| 2025/07/04 | 788 | 878 | 788 | 855 | 62,800 |
| 2025/07/03 | 778 | 795 | 768 | 789 | 30,400 |
| 2025/07/02 | 829 | 869 | 789 | 793 | 65,700 |
| 2025/07/01 | 825 | 853 | 825 | 832 | 31,000 |
| 2025/06/30 | 859 | 859 | 821 | 822 | 61,600 |
| 2025/06/27 | 895 | 905 | 850 | 850 | 64,700 |
| 2025/06/26 | 955 | 1,007 | 877 | 880 | 159,300 |
| 2025/06/25 | 1,012 | 1,024 | 931 | 955 | 125,000 |
| 2025/06/24 | 1,030 | 1,060 | 980 | 1,026 | 209,900 |
| 2025/06/23 | 988 | 1,123 | 973 | 1,057 | 900,600 |
| 2025/06/20 | 823 | 973 | 823 | 973 | 196,700 |
| 2025/06/19 | 910 | 910 | 816 | 823 | 91,000 |
| 2025/06/18 | 917 | 975 | 829 | 934 | 352,500 |
| 2025/06/17 | 790 | 932 | 782 | 932 | 521,100 |
| 2025/06/16 | 702 | 782 | 692 | 782 | 114,500 |
| 2025/06/13 | 650 | 694 | 645 | 682 | 34,500 |
| 2025/06/12 | 645 | 645 | 636 | 643 | 6,100 |
| 2025/06/11 | 622 | 637 | 622 | 636 | 8,700 |
| 2025/06/10 | 615 | 643 | 610 | 625 | 34,800 |
| 2025/06/09 | 636 | 638 | 603 | 608 | 19,100 |
| 2025/06/06 | 646 | 646 | 620 | 631 | 38,300 |
| 2025/06/05 | 690 | 690 | 628 | 636 | 69,100 |
| 2025/06/04 | 610 | 680 | 608 | 670 | 51,000 |
| 2025/06/03 | 598 | 608 | 598 | 606 | 8,000 |
| 2025/06/02 | 603 | 607 | 598 | 599 | 12,400 |
| 2025/05/30 | 584 | 609 | 584 | 601 | 19,000 |
| 2025/05/29 | 589 | 595 | 582 | 582 | 14,000 |
| 2025/05/28 | 575 | 587 | 575 | 586 | 14,100 |
| 2025/05/27 | 566 | 574 | 566 | 569 | 1,800 |
| 2025/05/26 | 573 | 573 | 562 | 566 | 2,900 |
| 2025/05/23 | 566 | 567 | 560 | 566 | 4,100 |
| 2025/05/22 | 565 | 575 | 564 | 568 | 9,400 |
| 2025/05/21 | 571 | 583 | 563 | 565 | 6,300 |
| 2025/05/20 | 567 | 567 | 556 | 565 | 6,100 |
| 2025/05/19 | 559 | 569 | 555 | 567 | 6,300 |
| 2025/05/16 | 576 | 576 | 562 | 568 | 6,000 |
| 2025/05/15 | 585 | 585 | 570 | 576 | 4,100 |
| 2025/05/14 | 588 | 588 | 575 | 585 | 2,500 |
| 2025/05/13 | 580 | 590 | 571 | 585 | 9,300 |
| 2025/05/12 | 571 | 580 | 571 | 580 | 3,700 |
| 2025/05/09 | 567 | 582 | 567 | 575 | 5,100 |
| 2025/05/08 | 560 | 577 | 560 | 577 | 12,800 |
| 2025/05/07 | 579 | 616 | 560 | 570 | 110,400 |
| 2025/05/02 | 586 | 600 | 566 | 578 | 22,400 |
| 2025/05/01 | 548 | 599 | 548 | 596 | 38,700 |
| 2025/04/30 | 565 | 570 | 546 | 564 | 5,300 |
| 2025/04/28 | 568 | 568 | 560 | 560 | 2,700 |
| 2025/04/25 | 569 | 570 | 555 | 563 | 9,200 |
| 2025/04/24 | 559 | 573 | 544 | 559 | 9,300 |
| 2025/04/23 | 565 | 575 | 558 | 559 | 3,600 |
| 2025/04/22 | 573 | 573 | 559 | 564 | 3,300 |
| 2025/04/21 | 560 | 576 | 558 | 573 | 3,300 |
| 2025/04/18 | 567 | 575 | 557 | 558 | 8,200 |
| 2025/04/17 | 569 | 569 | 560 | 565 | 1,400 |
| 2025/04/16 | 556 | 575 | 551 | 564 | 3,700 |
| 2025/04/15 | 545 | 563 | 545 | 563 | 5,200 |
| 2025/04/14 | 554 | 565 | 538 | 540 | 11,900 |
| 2025/04/11 | 514 | 544 | 514 | 544 | 7,700 |
| 2025/04/10 | 579 | 579 | 533 | 534 | 9,400 |
| 2025/04/09 | 530 | 538 | 502 | 519 | 9,900 |
| 2025/04/08 | 520 | 566 | 520 | 554 | 7,600 |
| 2025/04/07 | 500 | 500 | 463 | 488 | 26,800 |
| 2025/04/04 | 599 | 599 | 533 | 557 | 16,400 |
| 2025/04/03 | 601 | 613 | 583 | 609 | 12,800 |
| 2025/04/02 | 626 | 627 | 607 | 621 | 10,100 |
| 2025/04/01 | 633 | 633 | 621 | 626 | 5,300 |
| 2025/03/31 | 646 | 646 | 627 | 633 | 5,600 |
| 2025/03/28 | 648 | 650 | 647 | 647 | 1,600 |
| 2025/03/27 | 650 | 654 | 641 | 650 | 6,500 |
| 2025/03/26 | 647 | 654 | 647 | 654 | 4,000 |
| 2025/03/25 | 645 | 654 | 645 | 654 | 2,600 |
| 2025/03/24 | 657 | 659 | 649 | 649 | 6,900 |
| 2025/03/21 | 653 | 675 | 651 | 655 | 10,100 |
| 2025/03/19 | 660 | 666 | 656 | 656 | 7,300 |
| 2025/03/18 | 668 | 671 | 661 | 661 | 6,500 |
| 2025/03/17 | 663 | 677 | 663 | 669 | 6,100 |
| 2025/03/14 | 663 | 675 | 663 | 666 | 2,500 |
| 2025/03/13 | 672 | 680 | 669 | 669 | 5,000 |
| 2025/03/12 | 666 | 679 | 666 | 672 | 5,600 |
| 2025/03/11 | 659 | 672 | 650 | 672 | 4,900 |
| 2025/03/10 | 653 | 664 | 653 | 660 | 1,200 |
| 2025/03/07 | 637 | 662 | 637 | 652 | 15,900 |
| 2025/03/06 | 653 | 659 | 645 | 652 | 7,500 |
| 2025/03/05 | 633 | 653 | 633 | 643 | 7,000 |
| 2025/03/04 | 660 | 660 | 631 | 636 | 13,300 |
| 2025/03/03 | 652 | 665 | 650 | 656 | 5,200 |
| 2025/02/28 | 654 | 666 | 650 | 650 | 5,600 |
| 2025/02/27 | 658 | 680 | 652 | 652 | 7,700 |
| 2025/02/26 | 652 | 658 | 648 | 648 | 5,100 |
| 2025/02/25 | 646 | 674 | 646 | 652 | 10,200 |
| 2025/02/21 | 656 | 668 | 640 | 656 | 10,700 |
| 2025/02/20 | 640 | 665 | 635 | 656 | 19,200 |
| 2025/02/19 | 652 | 656 | 640 | 640 | 13,500 |
| 2025/02/18 | 654 | 673 | 641 | 653 | 26,400 |
| 2025/02/17 | 710 | 718 | 653 | 653 | 73,800 |
| 2025/02/14 | 753 | 755 | 745 | 746 | 6,300 |
| 2025/02/13 | 746 | 768 | 738 | 746 | 8,900 |
| 2025/02/12 | 744 | 753 | 743 | 743 | 5,300 |
| 2025/02/10 | 743 | 768 | 739 | 744 | 8,500 |
| 2025/02/07 | 740 | 758 | 732 | 743 | 9,900 |
| 2025/02/06 | 752 | 752 | 731 | 731 | 13,800 |
| 2025/02/05 | 730 | 737 | 723 | 737 | 10,000 |
| 2025/02/04 | 727 | 730 | 721 | 728 | 10,100 |
| 2025/02/03 | 712 | 723 | 708 | 719 | 12,300 |
| 2025/01/31 | 725 | 739 | 714 | 715 | 11,800 |
| 2025/01/30 | 736 | 736 | 721 | 725 | 10,800 |
| 2025/01/29 | 732 | 745 | 727 | 729 | 13,800 |
| 2025/01/28 | 713 | 743 | 706 | 736 | 27,400 |
| 2025/01/27 | 735 | 750 | 719 | 728 | 24,800 |
| 2025/01/24 | 732 | 755 | 730 | 739 | 18,000 |
| 2025/01/23 | 727 | 742 | 725 | 739 | 12,900 |
| 2025/01/22 | 724 | 740 | 714 | 727 | 12,900 |
| 2025/01/21 | 732 | 737 | 719 | 728 | 6,100 |
| 2025/01/20 | 706 | 741 | 706 | 731 | 37,300 |
| 2025/01/17 | 741 | 741 | 705 | 705 | 36,700 |
| 2025/01/16 | 755 | 765 | 740 | 740 | 32,800 |
| 2025/01/15 | 828 | 835 | 768 | 768 | 137,100 |
| 2025/01/14 | 932 | 934 | 918 | 918 | 6,600 |
| 2025/01/10 | 925 | 945 | 924 | 927 | 8,600 |
| 2025/01/09 | 948 | 948 | 930 | 930 | 8,600 |
| 2025/01/08 | 958 | 958 | 933 | 939 | 8,800 |
| 2025/01/07 | 927 | 957 | 927 | 956 | 15,600 |
| 2025/01/06 | 940 | 950 | 920 | 922 | 23,100 |
| 2024/12/30 | 927 | 949 | 927 | 935 | 12,100 |
| 2024/12/27 | 938 | 950 | 931 | 932 | 12,800 |
| 2024/12/26 | 925 | 950 | 925 | 941 | 32,600 |
| 2024/12/25 | 911 | 928 | 911 | 918 | 19,500 |
| 2024/12/24 | 915 | 920 | 905 | 911 | 20,000 |
| 2024/12/23 | 930 | 935 | 921 | 930 | 11,900 |
| 2024/12/20 | 930 | 936 | 922 | 932 | 9,700 |
| 2024/12/19 | 932 | 944 | 920 | 930 | 13,500 |
| 2024/12/18 | 920 | 941 | 912 | 936 | 10,900 |
| 2024/12/17 | 941 | 944 | 900 | 932 | 23,300 |
| 2024/12/16 | 979 | 979 | 947 | 949 | 21,300 |
| 2024/12/13 | 991 | 991 | 974 | 978 | 17,900 |
| 2024/12/12 | 995 | 998 | 989 | 991 | 11,100 |
| 2024/12/11 | 1,006 | 1,006 | 990 | 992 | 8,500 |
| 2024/12/10 | 1,000 | 1,004 | 994 | 1,000 | 5,000 |
| 2024/12/09 | 1,005 | 1,010 | 997 | 1,003 | 11,100 |
| 2024/12/06 | 1,001 | 1,009 | 988 | 995 | 17,700 |
| 2024/12/05 | 1,003 | 1,027 | 993 | 1,008 | 19,900 |
| 2024/12/04 | 996 | 1,011 | 980 | 1,005 | 25,100 |
| 2024/12/03 | 1,008 | 1,008 | 996 | 1,002 | 22,300 |
| 2024/12/02 | 1,036 | 1,036 | 1,002 | 1,009 | 8,900 |
| 2024/11/29 | 1,036 | 1,048 | 1,009 | 1,042 | 10,800 |
| 2024/11/28 | 999 | 1,039 | 995 | 1,036 | 18,000 |
| 2024/11/27 | 1,013 | 1,016 | 995 | 995 | 13,300 |
| 2024/11/26 | 1,016 | 1,039 | 1,016 | 1,030 | 9,300 |
| 2024/11/25 | 1,010 | 1,065 | 1,009 | 1,017 | 12,400 |
| 2024/11/22 | 984 | 1,024 | 984 | 1,018 | 12,000 |
| 2024/11/21 | 1,027 | 1,027 | 1,010 | 1,013 | 3,000 |
| 2024/11/20 | 1,037 | 1,047 | 1,010 | 1,010 | 8,200 |
| 2024/11/19 | 1,048 | 1,054 | 1,020 | 1,035 | 8,900 |
| 2024/11/18 | 1,016 | 1,055 | 1,013 | 1,043 | 13,700 |
| 2024/11/15 | 996 | 1,021 | 993 | 1,016 | 15,900 |
| 2024/11/14 | 1,020 | 1,028 | 997 | 1,007 | 6,300 |
| 2024/11/13 | 1,010 | 1,050 | 1,010 | 1,026 | 6,400 |
| 2024/11/12 | 1,022 | 1,036 | 1,014 | 1,028 | 12,800 |
| 2024/11/11 | 1,010 | 1,022 | 1,010 | 1,010 | 2,800 |
| 2024/11/08 | 1,020 | 1,040 | 1,010 | 1,020 | 7,100 |
| 2024/11/07 | 1,004 | 1,018 | 998 | 1,015 | 7,800 |
| 2024/11/06 | 1,007 | 1,013 | 1,000 | 1,001 | 2,800 |
| 2024/11/05 | 1,012 | 1,017 | 995 | 1,006 | 4,600 |
| 2024/11/01 | 1,011 | 1,059 | 999 | 1,006 | 11,200 |
| 2024/10/31 | 1,050 | 1,050 | 1,010 | 1,031 | 4,300 |
| 2024/10/30 | 1,036 | 1,050 | 1,002 | 1,050 | 9,400 |
| 2024/10/29 | 985 | 1,038 | 985 | 1,025 | 10,200 |
| 2024/10/28 | 953 | 996 | 953 | 985 | 6,600 |
| 2024/10/25 | 970 | 992 | 955 | 964 | 14,400 |
| 2024/10/24 | 980 | 1,009 | 969 | 985 | 19,200 |
| 2024/10/23 | 1,030 | 1,050 | 999 | 1,009 | 13,000 |
| 2024/10/22 | 1,072 | 1,097 | 1,000 | 1,026 | 15,400 |
| 2024/10/21 | 1,016 | 1,084 | 1,011 | 1,080 | 16,600 |
| 2024/10/18 | 998 | 1,025 | 998 | 1,021 | 8,900 |
| 2024/10/17 | 1,028 | 1,030 | 1,008 | 1,013 | 8,700 |
| 2024/10/16 | 1,059 | 1,064 | 1,025 | 1,025 | 20,600 |