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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,609 | 1,665 | 1,602 | 1,643 | 191,500 |
| 2025/04/11 | 1,416 | 1,500 | 1,392 | 1,499 | 45,400 |
| 2025/04/10 | 1,487 | 1,487 | 1,420 | 1,459 | 34,900 |
| 2025/04/09 | 1,321 | 1,365 | 1,298 | 1,337 | 52,000 |
| 2025/04/08 | 1,305 | 1,392 | 1,305 | 1,381 | 39,000 |
| 2025/04/07 | 1,235 | 1,300 | 1,223 | 1,241 | 82,600 |
| 2025/04/04 | 1,502 | 1,534 | 1,401 | 1,445 | 73,100 |
| 2025/04/03 | 1,534 | 1,578 | 1,514 | 1,563 | 57,500 |
| 2025/04/02 | 1,587 | 1,615 | 1,565 | 1,614 | 28,800 |
| 2025/04/01 | 1,636 | 1,636 | 1,581 | 1,587 | 28,100 |
| 2025/03/31 | 1,631 | 1,631 | 1,585 | 1,619 | 39,200 |
| 2025/03/28 | 1,692 | 1,692 | 1,659 | 1,660 | 25,600 |
| 2025/03/27 | 1,667 | 1,682 | 1,663 | 1,682 | 16,000 |
| 2025/03/26 | 1,653 | 1,710 | 1,652 | 1,693 | 27,400 |
| 2025/03/25 | 1,696 | 1,696 | 1,650 | 1,654 | 26,200 |
| 2025/03/24 | 1,710 | 1,718 | 1,676 | 1,683 | 19,800 |
| 2025/03/21 | 1,700 | 1,714 | 1,680 | 1,697 | 21,700 |
| 2025/03/19 | 1,685 | 1,714 | 1,675 | 1,700 | 26,400 |
| 2025/03/18 | 1,694 | 1,709 | 1,673 | 1,685 | 30,500 |
| 2025/03/17 | 1,696 | 1,696 | 1,651 | 1,684 | 44,300 |
| 2025/03/14 | 1,637 | 1,706 | 1,637 | 1,683 | 32,300 |
| 2025/03/13 | 1,714 | 1,719 | 1,653 | 1,666 | 25,200 |
| 2025/03/12 | 1,654 | 1,724 | 1,650 | 1,690 | 25,900 |
| 2025/03/11 | 1,676 | 1,709 | 1,634 | 1,657 | 88,200 |
| 2025/03/10 | 1,735 | 1,735 | 1,680 | 1,710 | 34,400 |
| 2025/03/07 | 1,757 | 1,757 | 1,721 | 1,735 | 17,600 |
| 2025/03/06 | 1,775 | 1,783 | 1,757 | 1,769 | 14,800 |
| 2025/03/05 | 1,760 | 1,781 | 1,745 | 1,768 | 9,600 |
| 2025/03/04 | 1,802 | 1,802 | 1,749 | 1,779 | 22,400 |
| 2025/03/03 | 1,833 | 1,851 | 1,801 | 1,804 | 13,600 |
| 2025/02/28 | 1,820 | 1,825 | 1,784 | 1,825 | 26,400 |
| 2025/02/27 | 1,810 | 1,840 | 1,790 | 1,834 | 17,200 |
| 2025/02/26 | 1,850 | 1,860 | 1,812 | 1,818 | 32,100 |
| 2025/02/25 | 1,872 | 1,895 | 1,863 | 1,875 | 19,700 |
| 2025/02/21 | 1,928 | 1,931 | 1,892 | 1,912 | 31,200 |
| 2025/02/20 | 1,989 | 1,990 | 1,923 | 1,929 | 32,000 |
| 2025/02/19 | 1,959 | 1,990 | 1,959 | 1,990 | 29,400 |
| 2025/02/18 | 1,950 | 1,974 | 1,936 | 1,959 | 19,800 |
| 2025/02/17 | 1,929 | 1,979 | 1,929 | 1,944 | 29,800 |
| 2025/02/14 | 1,995 | 2,016 | 1,925 | 1,925 | 63,000 |
| 2025/02/13 | 1,995 | 2,000 | 1,947 | 1,987 | 43,500 |
| 2025/02/12 | 1,974 | 1,995 | 1,944 | 1,995 | 62,900 |
| 2025/02/10 | 1,958 | 1,992 | 1,934 | 1,959 | 75,200 |
| 2025/02/07 | 1,898 | 1,908 | 1,845 | 1,878 | 42,100 |
| 2025/02/06 | 1,889 | 1,930 | 1,889 | 1,898 | 52,000 |
| 2025/02/05 | 1,795 | 1,875 | 1,795 | 1,855 | 47,200 |
| 2025/02/04 | 1,812 | 1,842 | 1,791 | 1,795 | 48,700 |
| 2025/02/03 | 1,786 | 1,789 | 1,725 | 1,777 | 71,200 |
| 2025/01/31 | 1,833 | 1,838 | 1,783 | 1,825 | 60,900 |
| 2025/01/30 | 1,746 | 1,839 | 1,744 | 1,827 | 70,100 |
| 2025/01/29 | 1,761 | 1,774 | 1,733 | 1,756 | 78,900 |
| 2025/01/28 | 1,710 | 1,764 | 1,693 | 1,761 | 82,900 |
| 2025/01/27 | 1,779 | 1,798 | 1,714 | 1,719 | 87,300 |
| 2025/01/24 | 1,742 | 1,785 | 1,739 | 1,760 | 77,000 |
| 2025/01/23 | 1,809 | 1,809 | 1,733 | 1,742 | 78,300 |
| 2025/01/22 | 1,813 | 1,832 | 1,789 | 1,809 | 28,600 |
| 2025/01/21 | 1,900 | 1,906 | 1,803 | 1,810 | 53,600 |
| 2025/01/20 | 1,864 | 1,886 | 1,814 | 1,820 | 96,800 |
| 2025/01/17 | 1,756 | 1,835 | 1,740 | 1,831 | 96,000 |
| 2025/01/16 | 1,801 | 1,815 | 1,751 | 1,775 | 130,400 |
| 2025/01/15 | 1,898 | 1,955 | 1,825 | 1,832 | 100,500 |
| 2025/01/14 | 1,981 | 2,091 | 1,929 | 1,938 | 160,900 |
| 2025/01/10 | 1,934 | 1,970 | 1,927 | 1,935 | 32,600 |
| 2025/01/09 | 1,971 | 2,002 | 1,928 | 1,944 | 46,800 |
| 2025/01/08 | 2,037 | 2,038 | 1,992 | 2,007 | 28,900 |
| 2025/01/07 | 1,980 | 2,041 | 1,952 | 2,038 | 38,500 |
| 2025/01/06 | 2,081 | 2,081 | 1,955 | 1,968 | 64,200 |
| 2024/12/30 | 2,041 | 2,062 | 2,016 | 2,033 | 34,400 |
| 2024/12/27 | 2,104 | 2,139 | 2,043 | 2,050 | 62,200 |
| 2024/12/26 | 2,085 | 2,107 | 2,072 | 2,090 | 46,100 |
| 2024/12/25 | 2,080 | 2,115 | 2,056 | 2,081 | 42,500 |
| 2024/12/24 | 2,053 | 2,075 | 2,009 | 2,070 | 62,200 |
| 2024/12/23 | 2,060 | 2,082 | 2,031 | 2,064 | 78,600 |
| 2024/12/20 | 2,133 | 2,150 | 2,006 | 2,018 | 108,500 |
| 2024/12/19 | 2,050 | 2,143 | 2,042 | 2,112 | 61,400 |
| 2024/12/18 | 2,080 | 2,115 | 2,028 | 2,102 | 66,100 |
| 2024/12/17 | 2,120 | 2,129 | 2,035 | 2,100 | 94,200 |
| 2024/12/16 | 2,094 | 2,110 | 2,052 | 2,085 | 102,500 |
| 2024/12/13 | 2,053 | 2,065 | 2,023 | 2,063 | 96,300 |
| 2024/12/12 | 1,965 | 2,027 | 1,961 | 1,991 | 70,700 |
| 2024/12/11 | 1,954 | 2,018 | 1,934 | 1,945 | 114,500 |
| 2024/12/10 | 1,879 | 1,960 | 1,835 | 1,950 | 89,700 |
| 2024/12/09 | 1,813 | 1,874 | 1,794 | 1,869 | 78,600 |
| 2024/12/06 | 1,840 | 1,840 | 1,780 | 1,812 | 71,100 |
| 2024/12/05 | 1,860 | 1,920 | 1,858 | 1,870 | 102,200 |
| 2024/12/04 | 1,898 | 1,905 | 1,836 | 1,845 | 87,900 |
| 2024/12/03 | 1,840 | 1,887 | 1,840 | 1,884 | 96,600 |
| 2024/12/02 | 1,811 | 1,826 | 1,776 | 1,822 | 62,000 |
| 2024/11/29 | 1,753 | 1,808 | 1,696 | 1,807 | 96,700 |
| 2024/11/28 | 1,738 | 1,805 | 1,738 | 1,755 | 119,900 |
| 2024/11/27 | 1,770 | 1,786 | 1,743 | 1,755 | 86,600 |
| 2024/11/26 | 1,732 | 1,765 | 1,719 | 1,758 | 78,500 |
| 2024/11/25 | 1,699 | 1,732 | 1,677 | 1,718 | 87,900 |
| 2024/11/22 | 1,695 | 1,699 | 1,638 | 1,670 | 41,800 |
| 2024/11/21 | 1,635 | 1,698 | 1,635 | 1,674 | 59,200 |
| 2024/11/20 | 1,599 | 1,645 | 1,583 | 1,635 | 37,900 |
| 2024/11/19 | 1,577 | 1,604 | 1,572 | 1,593 | 30,100 |
| 2024/11/18 | 1,585 | 1,594 | 1,574 | 1,577 | 51,200 |
| 2024/11/15 | 1,594 | 1,603 | 1,581 | 1,595 | 37,200 |
| 2024/11/14 | 1,650 | 1,662 | 1,599 | 1,610 | 56,300 |
| 2024/11/13 | 1,709 | 1,720 | 1,651 | 1,662 | 80,100 |
| 2024/11/12 | 1,660 | 1,715 | 1,650 | 1,698 | 117,500 |
| 2024/11/11 | 1,612 | 1,632 | 1,600 | 1,620 | 23,000 |
| 2024/11/08 | 1,603 | 1,623 | 1,583 | 1,610 | 29,800 |
| 2024/11/07 | 1,635 | 1,664 | 1,610 | 1,630 | 57,600 |
| 2024/11/06 | 1,630 | 1,634 | 1,591 | 1,607 | 35,100 |
| 2024/11/05 | 1,602 | 1,622 | 1,581 | 1,613 | 44,100 |
| 2024/11/01 | 1,578 | 1,623 | 1,578 | 1,595 | 28,600 |
| 2024/10/31 | 1,553 | 1,624 | 1,553 | 1,608 | 67,600 |
| 2024/10/30 | 1,536 | 1,553 | 1,510 | 1,553 | 39,400 |
| 2024/10/29 | 1,456 | 1,560 | 1,439 | 1,542 | 67,500 |
| 2024/10/28 | 1,445 | 1,503 | 1,433 | 1,468 | 50,300 |
| 2024/10/25 | 1,490 | 1,498 | 1,454 | 1,475 | 29,100 |
| 2024/10/24 | 1,486 | 1,501 | 1,466 | 1,490 | 63,900 |
| 2024/10/23 | 1,557 | 1,560 | 1,513 | 1,518 | 60,700 |
| 2024/10/22 | 1,676 | 1,679 | 1,562 | 1,583 | 96,800 |
| 2024/10/21 | 1,540 | 1,653 | 1,526 | 1,649 | 132,900 |
| 2024/10/18 | 1,538 | 1,547 | 1,503 | 1,526 | 29,300 |
| 2024/10/17 | 1,566 | 1,566 | 1,506 | 1,539 | 54,500 |
| 2024/10/16 | 1,590 | 1,631 | 1,567 | 1,578 | 51,800 |
| 2024/10/15 | 1,677 | 1,680 | 1,542 | 1,614 | 265,000 |
| 2024/10/11 | 1,510 | 1,634 | 1,485 | 1,602 | 113,900 |
| 2024/10/10 | 1,527 | 1,527 | 1,465 | 1,510 | 15,900 |
| 2024/10/09 | 1,493 | 1,529 | 1,486 | 1,501 | 9,200 |
| 2024/10/08 | 1,547 | 1,547 | 1,460 | 1,479 | 15,800 |
| 2024/10/07 | 1,535 | 1,535 | 1,485 | 1,524 | 17,400 |