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
2026/02/06 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
2025/08/18 2,649 2,697 2,630 2,697 41,600
2025/08/15 2,660 2,662 2,594 2,606 47,200
2025/08/14 2,624 2,704 2,614 2,660 57,000
2025/08/13 2,584 2,694 2,560 2,624 78,900
2025/08/12 2,611 2,637 2,562 2,580 48,000
2025/08/08 2,645 2,684 2,626 2,632 42,800
2025/08/07 2,585 2,670 2,585 2,645 59,900
2025/08/06 2,650 2,700 2,581 2,581 66,800
2025/08/05 2,532 2,599 2,513 2,569 77,300
2025/08/04 2,373 2,550 2,348 2,532 100,400
2025/08/01 2,450 2,500 2,410 2,454 80,800
2025/07/31 2,472 2,493 2,418 2,450 79,400
2025/07/30 2,422 2,476 2,391 2,462 59,100
2025/07/29 2,474 2,518 2,459 2,461 58,500
2025/07/28 2,580 2,580 2,507 2,512 59,900
2025/07/25 2,572 2,626 2,572 2,607 83,900
2025/07/24 2,697 2,697 2,575 2,600 167,200
2025/07/23 2,771 2,820 2,571 2,696 281,800
2025/07/22 2,680 2,824 2,680 2,734 388,600
2025/07/18 2,530 2,648 2,524 2,633 181,000
2025/07/17 2,482 2,577 2,478 2,525 181,800
2025/07/16 2,491 2,545 2,443 2,479 110,800
2025/07/15 2,440 2,561 2,401 2,486 320,000
2025/07/14 2,305 2,500 2,305 2,479 654,700
2025/07/11 2,000 2,043 1,978 2,004 95,700
2025/07/10 1,967 1,976 1,945 1,973 27,600
2025/07/09 1,938 1,976 1,913 1,967 32,800
2025/07/08 1,900 1,915 1,888 1,900 19,500
2025/07/07 1,897 1,938 1,897 1,900 21,700
2025/07/04 1,902 1,915 1,882 1,898 12,500
2025/07/03 1,906 1,914 1,880 1,902 28,700
2025/07/02 1,950 1,950 1,905 1,913 30,900
2025/07/01 2,006 2,015 1,955 1,965 24,500
2025/06/30 2,008 2,040 1,999 2,006 31,000
2025/06/27 1,981 2,015 1,981 1,998 28,800
2025/06/26 1,981 2,017 1,952 1,970 26,300
2025/06/25 1,963 2,009 1,942 1,981 38,500
2025/06/24 1,938 1,985 1,929 1,961 21,100
2025/06/23 1,947 1,951 1,917 1,925 24,900
2025/06/20 2,002 2,002 1,963 1,965 24,000
2025/06/19 1,995 2,045 1,995 2,009 19,700
2025/06/18 1,994 2,033 1,987 2,001 27,000
2025/06/17 2,044 2,044 1,990 2,012 32,300
2025/06/16 2,000 2,066 1,980 2,057 26,100
2025/06/13 2,085 2,088 1,997 2,011 29,200
2025/06/12 2,040 2,054 2,016 2,044 21,000
2025/06/11 2,046 2,059 2,021 2,024 21,600
2025/06/10 2,016 2,039 2,001 2,030 23,000
2025/06/09 1,975 2,014 1,958 2,013 33,900
2025/06/06 1,959 1,985 1,949 1,963 24,700
2025/06/05 1,958 2,015 1,956 1,989 19,200
2025/06/04 1,989 1,998 1,960 1,964 31,500
2025/06/03 2,012 2,038 1,972 1,972 22,400
2025/06/02 2,015 2,050 2,010 2,020 27,300
2025/05/30 1,955 2,048 1,955 2,028 46,200
2025/05/29 1,998 1,998 1,966 1,969 13,900
2025/05/28 2,005 2,007 1,974 1,974 26,500
2025/05/27 1,984 2,008 1,970 2,007 21,400
2025/05/26 1,940 1,984 1,929 1,965 24,500
2025/05/23 1,941 1,969 1,929 1,940 30,400
2025/05/22 1,950 1,975 1,941 1,945 27,800
2025/05/21 2,005 2,005 1,954 1,968 30,400
2025/05/20 1,978 2,035 1,927 2,005 65,100
2025/05/19 2,030 2,040 1,961 1,970 41,400
2025/05/16 2,022 2,036 1,973 1,999 44,600
2025/05/15 1,986 2,002 1,961 2,000 41,400
2025/05/14 1,930 2,020 1,930 2,007 85,500
2025/05/13 1,950 1,959 1,922 1,924 48,800
2025/05/12 1,918 1,927 1,880 1,926 56,300
2025/05/09 1,810 1,912 1,808 1,893 52,200
2025/05/08 1,830 1,879 1,808 1,808 59,300
2025/05/07 1,832 1,882 1,821 1,841 74,700
2025/05/02 1,843 1,843 1,780 1,843 123,600
2025/05/01 1,743 1,800 1,743 1,763 31,700
2025/04/30 1,780 1,836 1,741 1,754 70,400
2025/04/28 1,740 1,791 1,712 1,784 76,600
2025/04/25 1,705 1,752 1,705 1,718 48,600
2025/04/24 1,692 1,695 1,672 1,688 30,200
2025/04/23 1,652 1,705 1,650 1,675 101,800
2025/04/22 1,622 1,645 1,581 1,612 39,100
2025/04/21 1,667 1,689 1,642 1,662 32,000
2025/04/18 1,659 1,660 1,626 1,638 20,400
2025/04/17 1,588 1,673 1,588 1,660 44,700
2025/04/16 1,632 1,660 1,561 1,588 38,900
2025/04/15 1,643 1,678 1,624 1,646 56,700

このページの先頭へ