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

アイドマ・ホールディングス(7373)の株価時系列情報

アイドマ・ホールディングス(7373)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
2026/06/22 1,168 1,183 1,162 1,169 55,700
2026/06/19 1,180 1,183 1,138 1,148 86,100
2026/06/18 1,180 1,189 1,163 1,180 75,900
2026/06/17 1,160 1,191 1,148 1,170 57,500
2026/06/16 1,132 1,158 1,122 1,151 68,200
2026/06/15 1,136 1,155 1,130 1,132 41,300
2026/06/12 1,139 1,165 1,116 1,134 71,400
2026/06/11 1,130 1,139 1,107 1,123 69,200
2026/06/10 1,167 1,167 1,129 1,143 83,100
2026/06/09 1,163 1,180 1,141 1,145 64,000
2026/06/08 1,128 1,153 1,125 1,149 102,600
2026/06/05 1,128 1,170 1,128 1,158 82,500
2026/06/04 1,117 1,143 1,110 1,122 101,800
2026/06/03 1,147 1,148 1,104 1,135 134,000
2026/06/02 1,156 1,161 1,127 1,148 115,800
2026/06/01 1,209 1,220 1,152 1,156 107,500
2026/05/29 1,220 1,221 1,188 1,188 74,200
2026/05/28 1,220 1,226 1,179 1,197 86,800
2026/05/27 1,234 1,240 1,202 1,210 87,500
2026/05/26 1,241 1,245 1,218 1,234 95,500
2026/05/25 1,246 1,248 1,197 1,220 94,500
2026/05/22 1,224 1,224 1,197 1,216 97,800
2026/05/21 1,210 1,217 1,187 1,209 141,500
2026/05/20 1,238 1,238 1,191 1,207 83,400
2026/05/19 1,204 1,250 1,204 1,231 139,300
2026/05/18 1,221 1,229 1,186 1,204 200,100
2026/05/15 1,167 1,181 1,150 1,169 107,900
2026/05/14 1,155 1,167 1,139 1,150 191,700
2026/05/13 1,170 1,192 1,140 1,185 137,100
2026/05/12 1,212 1,219 1,168 1,181 203,600
2026/05/11 1,239 1,255 1,200 1,213 214,300
2026/05/08 1,216 1,266 1,202 1,262 186,900
2026/05/07 1,228 1,246 1,208 1,241 124,900
2026/05/01 1,250 1,257 1,228 1,232 161,800
2026/04/30 1,246 1,273 1,225 1,247 205,500
2026/04/28 1,251 1,280 1,244 1,273 226,500
2026/04/27 1,242 1,259 1,217 1,221 352,800
2026/04/24 1,252 1,276 1,233 1,250 429,700
2026/04/23 1,307 1,320 1,250 1,252 521,200
2026/04/22 1,310 1,356 1,298 1,320 478,500
2026/04/21 1,400 1,426 1,389 1,399 237,100
2026/04/20 1,375 1,402 1,344 1,402 228,800
2026/04/17 1,297 1,372 1,291 1,363 461,700
2026/04/16 1,306 1,325 1,296 1,297 313,600
2026/04/15 1,308 1,322 1,287 1,322 354,100
2026/04/14 1,347 1,347 1,296 1,307 558,100
2026/04/13 1,385 1,385 1,315 1,324 966,800
2026/04/10 1,740 1,740 1,697 1,715 117,300
2026/04/09 1,766 1,766 1,711 1,723 97,800
2026/04/08 1,765 1,803 1,765 1,800 79,600
2026/04/07 1,750 1,799 1,736 1,758 64,000
2026/04/06 1,735 1,753 1,724 1,747 36,300
2026/04/03 1,725 1,740 1,717 1,735 35,200
2026/03/27 1,714 1,748 1,700 1,748 32,200
2026/03/26 1,738 1,738 1,693 1,707 52,200
2026/03/25 1,701 1,736 1,694 1,730 45,500
2026/03/24 1,730 1,739 1,703 1,732 50,300
2026/03/23 1,676 1,701 1,654 1,680 84,600
2026/03/19 1,750 1,755 1,700 1,707 87,600
2026/03/18 1,781 1,800 1,754 1,780 52,800
2026/03/17 1,804 1,813 1,772 1,774 52,700
2026/03/16 1,825 1,848 1,777 1,786 64,700
2026/03/13 1,800 1,844 1,796 1,830 43,300
2026/03/12 1,870 1,870 1,822 1,837 52,000
2026/03/11 1,866 1,904 1,864 1,892 51,700
2026/03/10 1,830 1,885 1,804 1,875 78,300
2026/03/09 1,775 1,834 1,769 1,828 96,400
2026/03/06 1,810 1,892 1,790 1,892 88,600
2026/03/05 1,775 1,830 1,774 1,811 70,000
2026/03/04 1,750 1,780 1,716 1,748 161,900
2026/03/03 1,845 1,845 1,761 1,761 142,000
2026/03/02 1,855 1,874 1,825 1,853 82,800
2026/02/27 1,882 1,911 1,861 1,895 83,400
2026/02/26 1,813 1,897 1,812 1,881 116,000
2026/02/25 1,781 1,826 1,778 1,805 77,300
2026/02/24 1,850 1,850 1,798 1,818 109,800
2026/02/20 1,865 1,868 1,844 1,857 42,100
2026/02/19 1,906 1,906 1,870 1,880 44,700
2026/02/18 1,866 1,880 1,841 1,871 70,700
2026/02/17 1,885 1,898 1,851 1,895 65,200
2026/02/16 1,855 1,898 1,826 1,885 108,300
2026/02/13 1,900 1,909 1,828 1,834 157,100
2026/02/12 2,004 2,013 1,920 1,921 172,000
2026/02/10 2,045 2,060 2,030 2,046 70,200
2026/02/09 2,010 2,037 1,991 2,033 82,900
2026/02/06 2,045 2,045 2,004 2,017 69,400
2026/02/05 2,063 2,088 2,015 2,066 114,600
2026/02/04 2,095 2,111 2,020 2,021 198,600
2026/02/03 2,120 2,153 2,096 2,120 56,900
2026/02/02 2,102 2,124 2,070 2,083 151,100
2026/01/30 2,103 2,140 2,100 2,124 94,700
2026/01/29 2,145 2,145 2,101 2,138 139,700
2026/01/28 2,208 2,208 2,165 2,165 89,800
2026/01/27 2,186 2,230 2,164 2,204 98,100
2026/01/26 2,270 2,274 2,185 2,186 147,200
2026/01/23 2,213 2,319 2,213 2,300 219,500
2026/01/22 2,223 2,224 2,160 2,163 215,800
2026/01/21 2,257 2,257 2,207 2,222 250,400
2026/01/20 2,342 2,351 2,278 2,288 262,200
2026/01/19 2,280 2,378 2,270 2,359 462,300
2026/01/16 2,519 2,519 2,246 2,261 835,300
2026/01/15 2,590 2,600 2,520 2,520 405,100
2026/01/14 3,230 3,255 3,160 3,220 87,000
2026/01/13 3,195 3,250 3,175 3,210 95,900
2026/01/09 3,165 3,185 3,135 3,185 34,200
2026/01/08 3,125 3,190 3,110 3,160 30,500
2026/01/07 3,140 3,160 3,075 3,110 47,500
2026/01/06 3,120 3,195 3,095 3,130 53,800
2026/01/05 3,160 3,160 2,948 3,060 102,900
2025/12/30 3,170 3,180 3,105 3,160 75,900
2025/12/29 3,090 3,170 3,060 3,165 64,600
2025/12/26 3,110 3,110 2,973 3,080 61,200
2025/12/25 2,977 3,115 2,937 3,070 79,600
2025/12/24 2,912 2,959 2,879 2,940 38,700
2025/12/23 2,925 2,953 2,894 2,941 29,400
2025/12/22 2,820 2,913 2,795 2,894 61,900
2025/12/19 2,778 2,844 2,778 2,820 15,600
2025/12/18 2,753 2,816 2,734 2,790 27,000
2025/12/17 2,879 2,885 2,749 2,761 35,700
2025/12/16 2,852 2,868 2,807 2,829 33,800
2025/12/15 2,820 2,921 2,816 2,885 25,600
2025/12/12 2,811 2,870 2,790 2,843 40,000
2025/12/11 2,889 2,900 2,753 2,769 56,000
2025/12/10 2,921 2,932 2,869 2,891 25,600
2025/12/09 2,960 2,974 2,919 2,921 17,700
2025/12/08 2,915 2,957 2,900 2,957 18,600
2025/12/05 2,986 2,999 2,893 2,915 22,600
2025/12/04 2,925 2,997 2,923 2,958 22,800
2025/12/03 2,977 2,978 2,924 2,926 14,500
2025/12/02 3,000 3,040 2,950 2,950 57,200
2025/12/01 3,100 3,120 3,030 3,055 32,700
2025/11/28 3,125 3,125 3,060 3,065 22,300
2025/11/27 3,055 3,120 3,015 3,115 55,800
2025/11/26 3,005 3,050 2,986 3,040 36,700
2025/11/25 3,030 3,060 2,974 3,005 60,300
2025/11/21 2,811 3,010 2,800 3,010 86,700
2025/11/20 2,890 2,935 2,854 2,854 32,900
2025/11/19 2,830 2,918 2,793 2,863 51,700
2025/11/18 2,868 2,925 2,837 2,872 49,700
2025/11/17 2,833 2,868 2,792 2,868 49,200
2025/11/14 2,844 2,852 2,800 2,823 24,200
2025/11/13 2,818 2,875 2,809 2,844 43,900
2025/11/12 2,772 2,836 2,750 2,815 42,700
2025/11/11 2,741 2,765 2,706 2,722 29,800
2025/11/10 2,716 2,752 2,707 2,741 46,600
2025/11/07 2,682 2,770 2,681 2,752 44,900
2025/11/06 2,803 2,820 2,714 2,725 59,100
2025/11/05 2,732 2,800 2,680 2,792 89,600
2025/11/04 2,830 2,864 2,702 2,737 199,900
2025/10/31 2,942 3,025 2,935 2,952 35,600
2025/10/30 2,984 3,000 2,884 2,982 87,700
2025/10/29 3,130 3,130 3,005 3,035 77,900
2025/10/28 3,115 3,135 3,050 3,075 76,500
2025/10/27 3,020 3,020 2,938 2,991 50,300
2025/10/24 2,982 2,998 2,932 2,967 65,000
2025/10/23 3,080 3,080 2,981 2,982 61,400
2025/10/22 2,975 3,115 2,975 3,115 113,600
2025/10/21 3,025 3,050 2,923 2,930 97,700
2025/10/20 2,955 3,065 2,939 3,020 139,800
2025/10/17 3,040 3,070 2,899 2,913 214,700
2025/10/16 3,085 3,135 2,984 3,050 147,900
2025/10/15 3,140 3,225 3,060 3,140 319,000
2025/10/14 2,970 3,110 2,911 3,095 723,900
2025/10/10 2,825 2,825 2,708 2,747 211,200
2025/10/09 2,751 2,869 2,745 2,824 187,700
2025/10/08 2,699 2,759 2,661 2,751 71,400
2025/10/07 2,668 2,709 2,656 2,682 46,700
2025/10/06 2,767 2,789 2,681 2,686 58,600
2025/10/03 2,626 2,748 2,621 2,717 81,400
2025/10/02 2,701 2,716 2,616 2,640 96,400
2025/10/01 2,768 2,770 2,655 2,727 96,600
2025/09/30 2,765 2,850 2,707 2,811 97,500
2025/09/29 2,708 2,767 2,664 2,767 72,900
2025/09/26 2,645 2,679 2,612 2,658 43,300
2025/09/25 2,686 2,698 2,630 2,645 49,600
2025/09/24 2,686 2,695 2,649 2,686 50,400
2025/09/22 2,761 2,789 2,710 2,720 36,500
2025/09/19 2,770 2,770 2,641 2,768 60,400
2025/09/18 2,723 2,771 2,710 2,771 28,600
2025/09/17 2,777 2,787 2,715 2,716 28,100
2025/09/16 2,800 2,801 2,707 2,777 50,100
2025/09/12 2,797 2,840 2,764 2,801 69,600
2025/09/11 2,742 2,747 2,710 2,747 23,600
2025/09/10 2,729 2,742 2,674 2,719 38,600
2025/09/09 2,767 2,769 2,714 2,731 25,800
2025/09/08 2,740 2,806 2,717 2,717 38,700
2025/09/05 2,673 2,725 2,665 2,720 26,100
2025/09/04 2,658 2,679 2,630 2,661 17,700
2025/09/03 2,594 2,714 2,578 2,658 40,900
2025/09/02 2,698 2,698 2,615 2,644 40,600
2025/09/01 2,692 2,727 2,646 2,681 45,800
2025/08/29 2,743 2,768 2,712 2,742 21,600
2025/08/28 2,707 2,738 2,665 2,719 36,100
2025/08/27 2,743 2,743 2,700 2,730 16,900
2025/08/26 2,735 2,793 2,708 2,753 20,600
2025/08/25 2,750 2,767 2,709 2,754 34,000
2025/08/22 2,799 2,800 2,702 2,702 30,300
2025/08/21 2,815 2,815 2,679 2,726 67,900
2025/08/20 2,799 2,804 2,704 2,715 49,200
2025/08/19 2,707 2,787 2,687 2,758 122,600

このページの先頭へ