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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,128 | 1,180 | 1,123 | 1,150 | 26,200 |
| 2024/08/15 | 1,101 | 1,132 | 1,079 | 1,124 | 17,100 |
| 2024/08/14 | 1,075 | 1,124 | 1,075 | 1,115 | 18,700 |
| 2024/08/13 | 1,027 | 1,080 | 1,021 | 1,080 | 26,500 |
| 2024/08/09 | 1,057 | 1,071 | 1,015 | 1,027 | 24,600 |
| 2024/08/08 | 1,015 | 1,066 | 1,011 | 1,033 | 22,800 |
| 2024/08/07 | 990 | 1,075 | 990 | 1,045 | 46,200 |
| 2024/08/06 | 1,000 | 1,040 | 1,000 | 1,040 | 52,300 |
| 2024/08/05 | 1,061 | 1,083 | 867 | 890 | 156,100 |
| 2024/08/02 | 1,203 | 1,214 | 1,151 | 1,151 | 97,100 |
| 2024/08/01 | 1,300 | 1,300 | 1,206 | 1,233 | 56,900 |
| 2024/07/31 | 1,294 | 1,309 | 1,256 | 1,308 | 43,700 |
| 2024/07/30 | 1,380 | 1,380 | 1,294 | 1,304 | 55,500 |
| 2024/07/29 | 1,382 | 1,390 | 1,347 | 1,366 | 20,700 |
| 2024/07/26 | 1,332 | 1,375 | 1,332 | 1,357 | 20,100 |
| 2024/07/25 | 1,321 | 1,364 | 1,311 | 1,331 | 67,900 |
| 2024/07/24 | 1,397 | 1,407 | 1,346 | 1,346 | 59,200 |
| 2024/07/23 | 1,373 | 1,393 | 1,349 | 1,380 | 46,900 |
| 2024/07/22 | 1,431 | 1,431 | 1,370 | 1,370 | 77,200 |
| 2024/07/19 | 1,498 | 1,498 | 1,430 | 1,431 | 35,500 |
| 2024/07/18 | 1,464 | 1,522 | 1,457 | 1,485 | 61,400 |
| 2024/07/17 | 1,415 | 1,465 | 1,408 | 1,465 | 114,700 |
| 2024/07/16 | 1,450 | 1,485 | 1,402 | 1,405 | 148,600 |
| 2024/07/12 | 1,365 | 1,524 | 1,361 | 1,428 | 546,900 |
| 2024/07/11 | 1,668 | 1,690 | 1,623 | 1,685 | 149,900 |
| 2024/07/10 | 1,702 | 1,720 | 1,601 | 1,650 | 149,800 |
| 2024/07/09 | 1,700 | 1,700 | 1,671 | 1,692 | 27,900 |
| 2024/07/08 | 1,693 | 1,718 | 1,668 | 1,693 | 31,200 |
| 2024/07/05 | 1,662 | 1,697 | 1,660 | 1,679 | 30,700 |
| 2024/07/04 | 1,670 | 1,687 | 1,634 | 1,661 | 36,200 |
| 2024/07/03 | 1,659 | 1,699 | 1,659 | 1,670 | 22,700 |
| 2024/07/02 | 1,639 | 1,661 | 1,622 | 1,637 | 28,100 |
| 2024/07/01 | 1,689 | 1,689 | 1,640 | 1,640 | 18,500 |
| 2024/06/28 | 1,659 | 1,677 | 1,644 | 1,655 | 24,000 |
| 2024/06/27 | 1,670 | 1,694 | 1,651 | 1,655 | 25,000 |
| 2024/06/26 | 1,687 | 1,699 | 1,655 | 1,673 | 33,400 |
| 2024/06/25 | 1,686 | 1,709 | 1,670 | 1,690 | 37,100 |
| 2024/06/24 | 1,659 | 1,692 | 1,641 | 1,674 | 27,500 |
| 2024/06/21 | 1,625 | 1,661 | 1,625 | 1,645 | 20,000 |
| 2024/06/20 | 1,600 | 1,644 | 1,591 | 1,635 | 29,400 |
| 2024/06/19 | 1,629 | 1,629 | 1,595 | 1,600 | 32,300 |
| 2024/06/18 | 1,649 | 1,663 | 1,614 | 1,627 | 26,300 |
| 2024/06/17 | 1,649 | 1,649 | 1,595 | 1,649 | 27,700 |
| 2024/06/14 | 1,605 | 1,655 | 1,590 | 1,649 | 30,200 |
| 2024/06/13 | 1,616 | 1,644 | 1,614 | 1,620 | 25,700 |
| 2024/06/12 | 1,622 | 1,635 | 1,601 | 1,620 | 14,500 |
| 2024/06/11 | 1,594 | 1,632 | 1,585 | 1,622 | 24,100 |
| 2024/06/10 | 1,537 | 1,592 | 1,522 | 1,580 | 26,600 |
| 2024/06/07 | 1,525 | 1,534 | 1,507 | 1,527 | 15,200 |
| 2024/06/06 | 1,567 | 1,568 | 1,520 | 1,528 | 45,800 |
| 2024/06/05 | 1,609 | 1,610 | 1,566 | 1,567 | 23,200 |
| 2024/06/04 | 1,562 | 1,632 | 1,562 | 1,609 | 32,400 |
| 2024/06/03 | 1,617 | 1,617 | 1,573 | 1,576 | 37,700 |
| 2024/05/31 | 1,530 | 1,621 | 1,528 | 1,621 | 36,200 |
| 2024/05/30 | 1,546 | 1,547 | 1,510 | 1,520 | 60,900 |
| 2024/05/29 | 1,600 | 1,602 | 1,521 | 1,570 | 84,600 |
| 2024/05/28 | 1,648 | 1,654 | 1,578 | 1,585 | 115,800 |
| 2024/05/27 | 1,680 | 1,704 | 1,640 | 1,669 | 54,400 |
| 2024/05/24 | 1,680 | 1,735 | 1,646 | 1,681 | 79,500 |
| 2024/05/23 | 1,878 | 1,961 | 1,704 | 1,706 | 517,000 |
| 2024/05/22 | 1,813 | 1,825 | 1,740 | 1,788 | 327,800 |
| 2024/05/21 | 1,719 | 1,727 | 1,672 | 1,693 | 32,000 |
| 2024/05/20 | 1,683 | 1,721 | 1,677 | 1,700 | 31,600 |
| 2024/05/17 | 1,653 | 1,692 | 1,643 | 1,675 | 21,000 |
| 2024/05/16 | 1,719 | 1,740 | 1,624 | 1,650 | 85,700 |
| 2024/05/15 | 1,778 | 1,778 | 1,700 | 1,717 | 49,600 |
| 2024/05/14 | 1,678 | 1,753 | 1,673 | 1,753 | 42,900 |
| 2024/05/13 | 1,714 | 1,726 | 1,672 | 1,678 | 59,500 |
| 2024/05/10 | 1,699 | 1,702 | 1,639 | 1,663 | 55,300 |
| 2024/05/09 | 1,697 | 1,740 | 1,670 | 1,691 | 122,600 |
| 2024/05/08 | 1,636 | 1,663 | 1,590 | 1,602 | 41,600 |
| 2024/05/07 | 1,560 | 1,643 | 1,560 | 1,637 | 54,500 |
| 2024/05/02 | 1,533 | 1,562 | 1,526 | 1,548 | 39,100 |
| 2024/05/01 | 1,588 | 1,617 | 1,548 | 1,548 | 57,700 |
| 2024/04/30 | 1,672 | 1,672 | 1,600 | 1,625 | 57,900 |
| 2024/04/26 | 1,605 | 1,676 | 1,580 | 1,652 | 71,700 |
| 2024/04/25 | 1,586 | 1,628 | 1,572 | 1,583 | 72,300 |
| 2024/04/24 | 1,571 | 1,632 | 1,560 | 1,610 | 121,500 |
| 2024/04/23 | 1,490 | 1,613 | 1,477 | 1,611 | 134,000 |
| 2024/04/22 | 1,415 | 1,499 | 1,393 | 1,499 | 203,200 |
| 2024/04/19 | 1,476 | 1,498 | 1,355 | 1,371 | 224,400 |
| 2024/04/18 | 1,497 | 1,523 | 1,461 | 1,483 | 83,300 |
| 2024/04/17 | 1,530 | 1,531 | 1,468 | 1,491 | 76,900 |
| 2024/04/16 | 1,584 | 1,630 | 1,500 | 1,522 | 172,100 |
| 2024/04/15 | 1,502 | 1,669 | 1,500 | 1,617 | 479,800 |
| 2024/04/12 | 1,849 | 1,859 | 1,760 | 1,811 | 261,400 |
| 2024/04/11 | 1,830 | 1,839 | 1,784 | 1,809 | 72,600 |
| 2024/04/10 | 1,892 | 1,920 | 1,835 | 1,853 | 94,000 |
| 2024/04/09 | 1,910 | 1,913 | 1,849 | 1,864 | 37,900 |
| 2024/04/08 | 1,895 | 1,919 | 1,867 | 1,877 | 49,900 |
| 2024/04/05 | 1,845 | 1,900 | 1,839 | 1,863 | 95,800 |
| 2024/04/04 | 1,947 | 1,949 | 1,883 | 1,900 | 75,900 |
| 2024/04/03 | 1,990 | 2,009 | 1,925 | 1,939 | 87,400 |
| 2024/04/02 | 2,081 | 2,081 | 1,988 | 2,031 | 75,900 |
| 2024/04/01 | 2,134 | 2,134 | 2,022 | 2,079 | 61,700 |
| 2024/03/29 | 2,101 | 2,192 | 2,091 | 2,133 | 53,200 |
| 2024/03/28 | 2,111 | 2,133 | 2,078 | 2,098 | 40,500 |
| 2024/03/27 | 2,097 | 2,143 | 2,056 | 2,120 | 61,100 |
| 2024/03/26 | 2,165 | 2,192 | 2,063 | 2,086 | 144,800 |
| 2024/03/25 | 2,157 | 2,250 | 2,139 | 2,165 | 117,200 |
| 2024/03/22 | 2,184 | 2,195 | 2,113 | 2,169 | 63,700 |
| 2024/03/21 | 2,122 | 2,192 | 2,075 | 2,172 | 116,400 |
| 2024/03/19 | 2,076 | 2,147 | 2,051 | 2,083 | 102,300 |
| 2024/03/18 | 2,038 | 2,080 | 1,995 | 2,076 | 87,800 |
| 2024/03/15 | 2,035 | 2,047 | 1,963 | 2,004 | 119,000 |
| 2024/03/14 | 2,043 | 2,110 | 2,030 | 2,035 | 75,000 |
| 2024/03/13 | 2,117 | 2,125 | 2,040 | 2,079 | 145,200 |
| 2024/03/12 | 2,040 | 2,125 | 2,004 | 2,092 | 134,600 |
| 2024/03/11 | 2,137 | 2,150 | 1,977 | 2,056 | 275,000 |
| 2024/03/08 | 2,382 | 2,434 | 2,203 | 2,237 | 220,200 |
| 2024/03/07 | 2,463 | 2,586 | 2,301 | 2,332 | 449,500 |
| 2024/03/06 | 2,368 | 2,399 | 2,300 | 2,353 | 162,700 |
| 2024/03/05 | 2,370 | 2,479 | 2,324 | 2,468 | 192,600 |
| 2024/03/04 | 2,272 | 2,350 | 2,191 | 2,350 | 129,400 |
| 2024/03/01 | 2,317 | 2,318 | 2,190 | 2,249 | 147,200 |
| 2024/02/29 | 2,377 | 2,380 | 2,251 | 2,317 | 159,600 |
| 2024/02/28 | 2,521 | 2,609 | 2,403 | 2,427 | 206,800 |
| 2024/02/27 | 2,400 | 2,459 | 2,288 | 2,443 | 274,100 |
| 2024/02/26 | 2,149 | 2,351 | 2,100 | 2,304 | 281,700 |
| 2024/02/22 | 2,277 | 2,299 | 2,067 | 2,111 | 239,100 |
| 2024/02/21 | 2,310 | 2,317 | 2,175 | 2,177 | 204,000 |
| 2024/02/20 | 2,349 | 2,400 | 2,293 | 2,358 | 287,300 |
| 2024/02/19 | 2,000 | 2,319 | 1,984 | 2,319 | 458,400 |
| 2024/02/16 | 1,894 | 1,982 | 1,880 | 1,960 | 101,900 |
| 2024/02/15 | 1,976 | 2,018 | 1,915 | 1,924 | 112,500 |
| 2024/02/14 | 1,826 | 1,997 | 1,815 | 1,976 | 162,500 |
| 2024/02/13 | 1,946 | 1,950 | 1,844 | 1,866 | 196,000 |
| 2024/02/09 | 1,998 | 2,046 | 1,953 | 1,953 | 100,700 |
| 2024/02/08 | 1,975 | 2,000 | 1,919 | 1,972 | 65,800 |
| 2024/02/07 | 2,030 | 2,055 | 1,942 | 1,975 | 116,100 |
| 2024/02/06 | 2,056 | 2,073 | 1,988 | 2,033 | 102,400 |
| 2024/02/05 | 2,007 | 2,084 | 1,943 | 2,056 | 112,700 |
| 2024/02/02 | 2,000 | 2,041 | 1,975 | 2,007 | 146,400 |
| 2024/02/01 | 2,043 | 2,054 | 1,975 | 2,006 | 181,800 |
| 2024/01/31 | 2,179 | 2,205 | 2,053 | 2,093 | 223,900 |
| 2024/01/30 | 2,180 | 2,245 | 2,150 | 2,221 | 130,200 |
| 2024/01/29 | 2,208 | 2,239 | 2,103 | 2,139 | 211,200 |
| 2024/01/26 | 2,072 | 2,212 | 2,071 | 2,166 | 159,600 |
| 2024/01/25 | 2,125 | 2,147 | 2,066 | 2,105 | 107,800 |
| 2024/01/24 | 2,004 | 2,166 | 2,004 | 2,130 | 300,500 |
| 2024/01/23 | 2,100 | 2,141 | 1,985 | 1,997 | 268,600 |
| 2024/01/22 | 2,163 | 2,180 | 2,083 | 2,121 | 212,000 |
| 2024/01/19 | 1,961 | 2,117 | 1,941 | 2,113 | 229,800 |
| 2024/01/18 | 2,002 | 2,056 | 1,955 | 1,960 | 206,000 |
| 2024/01/17 | 2,000 | 2,135 | 1,956 | 2,052 | 608,300 |
| 2024/01/16 | 1,864 | 2,062 | 1,814 | 1,975 | 1,050,000 |
| 2024/01/15 | 1,704 | 1,704 | 1,704 | 1,704 | 15,900 |
| 2024/01/12 | 1,393 | 1,421 | 1,367 | 1,404 | 70,200 |
| 2024/01/11 | 1,415 | 1,417 | 1,376 | 1,413 | 60,200 |
| 2024/01/10 | 1,403 | 1,445 | 1,377 | 1,401 | 45,900 |
| 2024/01/09 | 1,410 | 1,435 | 1,378 | 1,403 | 38,400 |
| 2024/01/05 | 1,430 | 1,445 | 1,395 | 1,396 | 39,500 |
| 2024/01/04 | 1,440 | 1,468 | 1,405 | 1,460 | 27,200 |