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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/15 | 1,079 | 1,090 | 1,060 | 1,068 | 10,100 |
| 2024/10/11 | 1,060 | 1,180 | 1,060 | 1,079 | 62,500 |
| 2024/10/10 | 1,212 | 1,226 | 1,153 | 1,180 | 20,600 |
| 2024/10/09 | 1,229 | 1,229 | 1,204 | 1,207 | 4,600 |
| 2024/10/08 | 1,231 | 1,231 | 1,200 | 1,219 | 17,700 |
| 2024/10/07 | 1,228 | 1,247 | 1,216 | 1,239 | 21,100 |
| 2024/10/04 | 1,211 | 1,227 | 1,200 | 1,215 | 5,500 |
| 2024/10/03 | 1,206 | 1,227 | 1,202 | 1,211 | 7,700 |
| 2024/10/02 | 1,189 | 1,220 | 1,159 | 1,200 | 12,800 |
| 2024/10/01 | 1,166 | 1,214 | 1,161 | 1,214 | 11,700 |
| 2024/09/30 | 1,157 | 1,179 | 1,153 | 1,170 | 9,300 |
| 2024/09/27 | 1,156 | 1,193 | 1,156 | 1,182 | 10,300 |
| 2024/09/26 | 1,150 | 1,161 | 1,113 | 1,155 | 16,200 |
| 2024/09/25 | 1,148 | 1,162 | 1,135 | 1,149 | 6,000 |
| 2024/09/24 | 1,176 | 1,176 | 1,141 | 1,153 | 7,400 |
| 2024/09/20 | 1,160 | 1,195 | 1,146 | 1,165 | 12,500 |
| 2024/09/19 | 1,137 | 1,163 | 1,095 | 1,154 | 8,400 |
| 2024/09/18 | 1,144 | 1,161 | 1,104 | 1,110 | 9,300 |
| 2024/09/17 | 1,216 | 1,217 | 1,108 | 1,142 | 24,700 |
| 2024/09/13 | 1,258 | 1,268 | 1,216 | 1,216 | 14,100 |
| 2024/09/12 | 1,223 | 1,274 | 1,223 | 1,265 | 10,900 |
| 2024/09/11 | 1,205 | 1,273 | 1,205 | 1,217 | 23,300 |
| 2024/09/10 | 1,224 | 1,244 | 1,202 | 1,202 | 14,900 |
| 2024/09/09 | 1,120 | 1,226 | 1,120 | 1,200 | 21,700 |
| 2024/09/06 | 1,195 | 1,201 | 1,168 | 1,180 | 14,500 |
| 2024/09/05 | 1,170 | 1,222 | 1,170 | 1,192 | 13,200 |
| 2024/09/04 | 1,190 | 1,224 | 1,176 | 1,186 | 28,000 |
| 2024/09/03 | 1,167 | 1,245 | 1,167 | 1,245 | 26,900 |
| 2024/09/02 | 1,180 | 1,181 | 1,158 | 1,161 | 8,200 |
| 2024/08/30 | 1,126 | 1,173 | 1,124 | 1,173 | 12,100 |
| 2024/08/29 | 1,151 | 1,151 | 1,126 | 1,126 | 13,400 |
| 2024/08/28 | 1,132 | 1,161 | 1,115 | 1,154 | 20,500 |
| 2024/08/27 | 1,114 | 1,142 | 1,111 | 1,132 | 11,600 |
| 2024/08/26 | 1,100 | 1,145 | 1,100 | 1,120 | 24,600 |
| 2024/08/23 | 1,138 | 1,138 | 1,099 | 1,112 | 21,000 |
| 2024/08/22 | 1,164 | 1,164 | 1,125 | 1,135 | 23,300 |
| 2024/08/21 | 1,206 | 1,207 | 1,167 | 1,170 | 10,100 |
| 2024/08/20 | 1,188 | 1,233 | 1,188 | 1,214 | 9,400 |
| 2024/08/19 | 1,132 | 1,220 | 1,132 | 1,183 | 39,300 |