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

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
2023/12/29 1,441 1,507 1,429 1,460 55,700
2023/12/28 1,407 1,458 1,345 1,450 79,800
2023/12/27 1,372 1,427 1,365 1,416 100,400
2023/12/26 1,392 1,423 1,370 1,402 81,500
2023/12/25 1,502 1,503 1,389 1,392 114,100
2023/12/22 1,520 1,555 1,502 1,520 47,600
2023/12/21 1,500 1,549 1,480 1,520 42,300
2023/12/20 1,540 1,565 1,518 1,518 22,400
2023/12/19 1,511 1,540 1,484 1,536 37,500
2023/12/18 1,525 1,536 1,495 1,513 29,200
2023/12/15 1,566 1,581 1,555 1,565 12,900
2023/12/14 1,609 1,630 1,545 1,562 28,500
2023/12/13 1,599 1,639 1,592 1,607 26,500
2023/12/12 1,683 1,683 1,575 1,595 38,000
2023/12/11 1,640 1,693 1,640 1,643 27,700
2023/12/08 1,564 1,630 1,564 1,616 29,600
2023/12/07 1,670 1,670 1,576 1,580 48,000
2023/12/06 1,707 1,730 1,621 1,660 44,600
2023/12/05 1,751 1,757 1,675 1,707 71,000
2023/12/04 1,760 1,805 1,746 1,759 49,900
2023/12/01 1,767 1,794 1,715 1,736 37,900
2023/11/30 1,708 1,782 1,700 1,751 49,000
2023/11/29 1,720 1,731 1,691 1,693 18,100
2023/11/28 1,787 1,787 1,692 1,705 28,700
2023/11/27 1,760 1,770 1,719 1,770 29,700
2023/11/24 1,816 1,820 1,736 1,769 39,700
2023/11/22 1,802 1,837 1,760 1,815 34,700
2023/11/21 1,770 1,810 1,745 1,810 65,800
2023/11/20 1,626 1,767 1,626 1,756 77,800
2023/11/17 1,670 1,675 1,630 1,630 36,200
2023/11/16 1,691 1,715 1,675 1,678 10,600
2023/11/15 1,693 1,724 1,650 1,691 33,400
2023/11/14 1,652 1,694 1,642 1,681 32,300
2023/11/13 1,699 1,712 1,666 1,669 18,700
2023/11/10 1,729 1,729 1,670 1,692 20,800
2023/11/09 1,707 1,763 1,690 1,730 31,000
2023/11/08 1,758 1,770 1,688 1,722 40,200
2023/11/07 1,679 1,746 1,645 1,746 57,300
2023/11/06 1,637 1,692 1,620 1,690 38,100
2023/11/02 1,550 1,637 1,550 1,621 25,400
2023/11/01 1,620 1,625 1,537 1,556 23,200
2023/10/31 1,579 1,618 1,525 1,585 45,700
2023/10/30 1,602 1,609 1,561 1,574 27,400
2023/10/27 1,601 1,626 1,590 1,608 12,000
2023/10/26 1,623 1,656 1,582 1,601 32,500
2023/10/25 1,708 1,727 1,651 1,651 24,900
2023/10/24 1,682 1,728 1,603 1,706 32,800
2023/10/23 1,649 1,735 1,649 1,680 45,000
2023/10/20 1,652 1,709 1,643 1,689 34,600
2023/10/19 1,711 1,751 1,676 1,681 65,900
2023/10/18 1,730 1,810 1,717 1,787 56,500
2023/10/17 1,639 1,787 1,639 1,723 106,400
2023/10/16 1,798 1,799 1,530 1,585 268,300
2023/10/13 1,915 1,931 1,752 1,776 154,800
2023/10/12 2,027 2,034 1,921 1,950 70,500
2023/10/11 2,003 2,070 2,003 2,026 36,700
2023/10/10 1,976 2,035 1,976 2,034 30,900
2023/10/06 1,980 1,991 1,915 1,968 26,800
2023/10/05 1,921 1,979 1,916 1,979 23,900
2023/10/04 1,900 1,966 1,885 1,912 54,600
2023/10/03 2,040 2,050 1,950 1,959 79,300
2023/10/02 2,128 2,170 2,062 2,090 99,600
2023/09/29 2,149 2,193 2,104 2,137 72,300
2023/09/28 2,063 2,144 2,042 2,124 78,100
2023/09/27 2,038 2,083 2,003 2,053 48,100
2023/09/26 2,100 2,100 2,017 2,038 53,700
2023/09/25 2,031 2,107 1,985 2,088 70,800
2023/09/22 1,860 2,022 1,860 2,022 96,300
2023/09/21 1,953 1,953 1,865 1,898 76,800
2023/09/20 1,956 1,972 1,932 1,953 31,000
2023/09/19 1,960 1,968 1,922 1,956 39,700
2023/09/15 1,985 2,010 1,960 1,969 63,500
2023/09/14 2,004 2,064 1,965 1,989 64,400
2023/09/13 2,003 2,072 1,995 2,004 58,400
2023/09/12 2,090 2,120 2,020 2,032 70,200
2023/09/11 2,218 2,218 2,100 2,114 78,300
2023/09/08 2,203 2,244 2,191 2,207 25,900
2023/09/07 2,309 2,394 2,215 2,221 151,700
2023/09/06 2,336 2,360 2,275 2,300 60,400
2023/09/05 2,286 2,378 2,262 2,336 118,800
2023/09/04 2,320 2,333 2,240 2,284 59,800
2023/09/01 2,285 2,323 2,240 2,315 75,500
2023/08/31 2,315 2,372 2,280 2,290 134,700
2023/08/30 2,391 2,393 2,297 2,320 219,300
2023/08/29 2,380 2,475 2,375 2,382 167,700
2023/08/28 2,440 2,448 2,325 2,373 158,000
2023/08/25 2,408 2,517 2,341 2,400 213,100
2023/08/24 2,325 2,463 2,315 2,458 167,800
2023/08/23 2,276 2,315 2,206 2,286 105,600
2023/08/22 2,213 2,292 2,168 2,274 136,800
2023/08/21 2,101 2,226 2,064 2,190 242,300
2023/08/18 1,940 2,150 1,940 2,126 380,800
2023/08/17 1,904 1,987 1,874 1,978 342,800
2023/08/16 1,935 1,995 1,914 1,944 266,800
2023/08/15 2,138 2,138 1,982 1,988 368,700
2023/08/14 2,231 2,231 2,122 2,160 306,700
2023/08/10 2,340 2,340 2,188 2,241 296,100
2023/08/09 2,263 2,330 2,213 2,290 174,000
2023/08/08 2,417 2,456 2,261 2,276 455,000
2023/08/07 2,331 2,413 2,231 2,392 480,500
2023/08/04 2,438 2,542 2,342 2,395 598,900
2023/08/03 2,500 2,642 2,402 2,473 1,328,200
2023/08/02 2,290 2,515 2,266 2,498 697,200
2023/08/01 2,216 2,348 2,171 2,330 369,300
2023/07/31 2,240 2,262 2,162 2,218 277,900
2023/07/28 2,303 2,305 2,140 2,218 615,900
2023/07/27 2,345 2,378 2,277 2,332 470,600
2023/07/26 2,360 2,427 2,252 2,296 700,900
2023/07/25 2,480 2,535 2,372 2,379 480,400
2023/07/24 2,730 2,742 2,500 2,500 642,600
2023/07/21 2,858 2,934 2,700 2,720 2,062,100
2023/07/20 2,763 3,080 2,561 2,988 5,050,200
2023/07/19 2,720 2,854 2,672 2,713 374,300
2023/07/18 3,020 3,055 2,700 2,700 397,300
2023/07/14 2,750 3,330 2,633 3,000 1,998,300
2023/07/13 3,400 3,435 3,210 3,260 275,900
2023/07/12 3,180 3,400 3,080 3,395 282,100
2023/07/11 3,100 3,210 3,045 3,175 155,100
2023/07/10 3,385 3,400 3,060 3,070 283,200
2023/07/07 3,160 3,435 3,160 3,400 230,000
2023/07/06 3,405 3,485 3,210 3,225 395,600
2023/07/05 3,570 3,870 3,445 3,520 1,327,800
2023/07/04 3,360 3,820 3,335 3,640 1,816,700
2023/07/03 3,545 3,655 3,325 3,400 753,300
2023/06/30 3,150 3,725 3,070 3,595 2,446,100
2023/06/29 3,225 3,325 2,923 3,090 893,500
2023/06/28 3,745 3,870 3,115 3,155 1,572,200
2023/06/27 3,580 3,920 3,235 3,605 2,777,600
2023/06/26 4,000 4,195 3,860 3,860 967,200
2023/06/23 5,560 5,760 4,560 4,560 1,077,900

このページの先頭へ