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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,145 | 3,205 | 3,020 | 3,180 | 216,900 |
| 2021/12/29 | 3,490 | 3,500 | 3,125 | 3,215 | 501,600 |
| 2021/12/28 | 3,275 | 3,515 | 3,240 | 3,485 | 352,200 |
| 2021/12/27 | 3,350 | 3,350 | 3,160 | 3,205 | 153,500 |
| 2021/12/24 | 3,295 | 3,500 | 3,245 | 3,285 | 484,900 |
| 2021/12/23 | 3,325 | 3,365 | 3,245 | 3,300 | 149,700 |
| 2021/12/22 | 3,185 | 3,420 | 3,185 | 3,255 | 270,400 |
| 2021/12/21 | 3,200 | 3,225 | 3,015 | 3,140 | 218,500 |
| 2021/12/20 | 3,105 | 3,220 | 2,976 | 3,095 | 520,200 |
| 2021/12/17 | 3,215 | 3,300 | 3,150 | 3,210 | 419,200 |
| 2021/12/16 | 3,810 | 3,810 | 3,255 | 3,385 | 651,400 |
| 2021/12/15 | 3,570 | 3,720 | 3,505 | 3,615 | 205,600 |
| 2021/12/14 | 3,635 | 3,760 | 3,445 | 3,565 | 356,900 |
| 2021/12/13 | 3,635 | 3,680 | 3,450 | 3,580 | 244,700 |
| 2021/12/10 | 3,670 | 3,740 | 3,545 | 3,630 | 232,000 |
| 2021/12/09 | 3,835 | 3,900 | 3,725 | 3,740 | 212,300 |
| 2021/12/08 | 4,175 | 4,510 | 3,830 | 3,870 | 561,100 |
| 2021/12/07 | 3,890 | 4,030 | 3,720 | 3,825 | 368,500 |
| 2021/12/06 | 3,850 | 3,860 | 3,685 | 3,800 | 223,600 |
| 2021/12/03 | 3,825 | 3,965 | 3,555 | 3,920 | 683,600 |
| 2021/12/02 | 4,005 | 4,275 | 3,690 | 3,890 | 991,300 |
| 2021/12/01 | 4,840 | 4,840 | 4,010 | 4,010 | 819,100 |
| 2021/11/30 | 5,370 | 5,560 | 5,010 | 5,010 | 879,800 |
| 2021/11/29 | 4,300 | 5,130 | 4,245 | 4,855 | 589,500 |
| 2021/11/29 | 1 -> 2.00 分割 | ||||
| 2021/11/26 | 9,340 | 9,350 | 8,660 | 8,850 | 110,700 |
| 2021/11/25 | 9,610 | 9,710 | 8,530 | 9,380 | 251,700 |
| 2021/11/24 | 9,550 | 10,150 | 9,420 | 9,700 | 181,800 |
| 2021/11/22 | 10,020 | 10,210 | 9,450 | 9,610 | 155,100 |
| 2021/11/19 | 10,140 | 10,350 | 9,690 | 10,110 | 201,400 |
| 2021/11/18 | 10,190 | 10,650 | 9,910 | 9,990 | 195,500 |
| 2021/11/17 | 11,070 | 11,270 | 10,190 | 10,190 | 194,300 |
| 2021/11/16 | 11,180 | 11,180 | 10,370 | 10,670 | 274,500 |
| 2021/11/15 | 11,010 | 11,410 | 10,660 | 10,900 | 322,200 |
| 2021/11/12 | 9,550 | 10,740 | 9,550 | 10,410 | 570,700 |
| 2021/11/11 | 9,380 | 10,010 | 9,280 | 9,440 | 375,500 |
| 2021/11/10 | 9,620 | 9,900 | 9,130 | 9,230 | 308,500 |
| 2021/11/09 | 9,300 | 10,230 | 9,230 | 9,770 | 457,800 |
| 2021/11/08 | 9,500 | 10,050 | 9,210 | 9,370 | 453,500 |
| 2021/11/05 | 8,800 | 9,840 | 8,740 | 9,620 | 583,300 |
| 2021/11/04 | 8,300 | 8,820 | 8,100 | 8,710 | 281,000 |
| 2021/11/02 | 8,500 | 8,800 | 8,370 | 8,450 | 360,400 |
| 2021/11/01 | 8,340 | 8,950 | 8,110 | 8,580 | 520,600 |
| 2021/10/29 | 8,550 | 8,850 | 8,210 | 8,280 | 609,300 |
| 2021/10/28 | 9,050 | 9,230 | 8,610 | 8,610 | 816,200 |
| 2021/10/27 | 8,640 | 9,380 | 8,230 | 9,070 | 1,388,000 |
| 2021/10/26 | 7,870 | 8,950 | 7,720 | 8,730 | 1,357,200 |
| 2021/10/25 | 7,790 | 8,000 | 7,210 | 7,470 | 789,100 |
| 2021/10/22 | 7,500 | 8,060 | 7,500 | 7,640 | 1,129,600 |
| 2021/10/21 | 6,760 | 7,650 | 6,620 | 7,440 | 1,498,000 |
| 2021/10/20 | 6,720 | 6,920 | 6,370 | 6,660 | 931,400 |
| 2021/10/19 | 6,280 | 6,850 | 6,150 | 6,700 | 1,162,800 |
| 2021/10/18 | 6,030 | 6,030 | 5,960 | 6,030 | 319,700 |
| 2021/10/15 | 4,795 | 5,050 | 4,650 | 5,030 | 407,600 |
| 2021/10/14 | 5,140 | 5,290 | 4,680 | 4,705 | 593,200 |
| 2021/10/13 | 5,000 | 5,020 | 4,785 | 4,830 | 214,800 |
| 2021/10/12 | 5,110 | 5,290 | 4,990 | 5,070 | 152,800 |
| 2021/10/11 | 5,000 | 5,100 | 4,885 | 5,090 | 158,500 |
| 2021/10/08 | 5,130 | 5,250 | 5,070 | 5,100 | 97,200 |
| 2021/10/07 | 5,080 | 5,170 | 4,975 | 5,030 | 122,400 |
| 2021/10/06 | 5,130 | 5,180 | 4,890 | 5,050 | 197,200 |
| 2021/10/05 | 4,980 | 5,210 | 4,860 | 5,060 | 181,600 |
| 2021/10/04 | 5,580 | 5,620 | 4,860 | 4,985 | 400,500 |
| 2021/10/01 | 5,490 | 5,810 | 5,490 | 5,560 | 114,900 |
| 2021/09/30 | 5,740 | 5,740 | 5,370 | 5,550 | 155,000 |
| 2021/09/29 | 5,900 | 5,950 | 5,580 | 5,660 | 196,500 |
| 2021/09/28 | 5,930 | 6,030 | 5,760 | 6,000 | 136,400 |
| 2021/09/27 | 6,020 | 6,130 | 5,950 | 5,980 | 87,400 |
| 2021/09/24 | 6,130 | 6,220 | 5,940 | 6,080 | 189,400 |
| 2021/09/22 | 6,210 | 6,350 | 5,900 | 5,970 | 333,200 |
| 2021/09/21 | 5,830 | 6,500 | 5,800 | 6,310 | 335,300 |
| 2021/09/17 | 6,110 | 6,330 | 5,980 | 6,130 | 239,700 |
| 2021/09/16 | 6,930 | 7,030 | 5,780 | 6,070 | 968,100 |
| 2021/09/15 | 6,250 | 6,850 | 6,130 | 6,730 | 606,100 |
| 2021/09/14 | 6,560 | 6,670 | 6,120 | 6,200 | 367,000 |
| 2021/09/13 | 6,670 | 6,880 | 6,300 | 6,550 | 509,600 |
| 2021/09/10 | 6,180 | 6,560 | 6,100 | 6,470 | 573,400 |
| 2021/09/09 | 5,860 | 6,300 | 5,750 | 6,040 | 432,300 |
| 2021/09/08 | 5,410 | 6,060 | 5,370 | 5,890 | 368,000 |
| 2021/09/07 | 5,350 | 5,610 | 5,230 | 5,470 | 190,500 |
| 2021/09/06 | 5,880 | 5,900 | 5,300 | 5,410 | 398,600 |
| 2021/09/03 | 5,660 | 5,990 | 5,560 | 5,680 | 440,200 |
| 2021/09/02 | 5,570 | 6,070 | 5,420 | 5,470 | 641,500 |
| 2021/09/01 | 5,400 | 5,530 | 5,090 | 5,470 | 234,900 |
| 2021/08/31 | 5,220 | 5,610 | 5,220 | 5,350 | 202,000 |
| 2021/08/30 | 4,950 | 5,380 | 4,880 | 5,250 | 304,600 |
| 2021/08/27 | 5,190 | 5,200 | 4,830 | 4,880 | 283,200 |
| 2021/08/26 | 5,350 | 5,560 | 5,160 | 5,190 | 226,000 |
| 2021/08/25 | 4,940 | 5,480 | 4,940 | 5,300 | 290,800 |
| 2021/08/24 | 5,000 | 5,120 | 4,845 | 4,895 | 125,400 |
| 2021/08/23 | 4,835 | 5,010 | 4,745 | 4,890 | 133,300 |
| 2021/08/20 | 4,935 | 5,080 | 4,720 | 4,745 | 150,800 |
| 2021/08/19 | 4,925 | 5,170 | 4,880 | 4,935 | 140,600 |
| 2021/08/18 | 4,795 | 5,150 | 4,700 | 4,995 | 179,900 |
| 2021/08/17 | 4,770 | 4,970 | 4,655 | 4,805 | 168,500 |
| 2021/08/16 | 4,735 | 4,890 | 4,580 | 4,715 | 139,600 |
| 2021/08/13 | 4,965 | 5,040 | 4,785 | 4,805 | 171,700 |
| 2021/08/12 | 5,010 | 5,100 | 4,830 | 5,020 | 196,500 |
| 2021/08/11 | 5,200 | 5,360 | 5,000 | 5,010 | 238,900 |
| 2021/08/10 | 5,070 | 5,370 | 4,910 | 5,210 | 342,200 |
| 2021/08/06 | 5,120 | 5,160 | 4,650 | 5,070 | 594,500 |
| 2021/08/05 | 5,420 | 5,440 | 4,820 | 4,885 | 443,600 |
| 2021/08/04 | 5,450 | 5,690 | 5,310 | 5,430 | 354,300 |
| 2021/08/03 | 5,730 | 5,890 | 5,380 | 5,420 | 399,900 |
| 2021/08/02 | 6,210 | 6,350 | 5,730 | 5,830 | 691,100 |
| 2021/07/30 | 5,710 | 6,230 | 5,610 | 6,150 | 1,028,900 |
| 2021/07/29 | 5,550 | 5,830 | 5,260 | 5,750 | 385,600 |
| 2021/07/28 | 5,530 | 5,810 | 5,380 | 5,550 | 469,600 |
| 2021/07/27 | 5,680 | 6,040 | 5,510 | 5,630 | 961,000 |
| 2021/07/26 | 5,220 | 5,900 | 5,010 | 5,850 | 1,376,500 |
| 2021/07/21 | 5,080 | 5,220 | 4,445 | 5,020 | 1,288,400 |
| 2021/07/20 | 5,600 | 5,610 | 4,790 | 4,840 | 658,600 |
| 2021/07/19 | 6,110 | 6,270 | 5,520 | 5,660 | 743,400 |
| 2021/07/16 | 6,100 | 6,450 | 5,930 | 6,010 | 1,384,000 |
| 2021/07/15 | 5,250 | 6,520 | 5,120 | 6,270 | 2,861,300 |
| 2021/07/14 | 5,850 | 6,090 | 5,400 | 5,630 | 1,845,000 |
| 2021/07/13 | 5,380 | 5,660 | 5,380 | 5,550 | 693,600 |
| 2021/07/12 | 5,340 | 5,740 | 5,130 | 5,310 | 1,317,300 |
| 2021/07/09 | 5,010 | 5,840 | 4,735 | 5,240 | 1,879,000 |
| 2021/07/08 | 5,310 | 5,760 | 5,010 | 5,070 | 2,531,100 |
| 2021/07/07 | 4,550 | 5,160 | 4,470 | 5,160 | 2,058,400 |
| 2021/07/06 | 4,795 | 4,855 | 4,315 | 4,455 | 1,092,200 |
| 2021/07/05 | 4,300 | 4,885 | 4,285 | 4,885 | 2,087,000 |
| 2021/07/02 | 3,970 | 4,295 | 3,930 | 4,185 | 1,181,500 |
| 2021/07/01 | 3,515 | 3,960 | 3,475 | 3,830 | 908,000 |
| 2021/06/30 | 3,600 | 4,040 | 3,500 | 3,515 | 975,100 |
| 2021/06/29 | 3,450 | 3,675 | 3,365 | 3,645 | 283,400 |
| 2021/06/28 | 3,310 | 3,560 | 3,300 | 3,515 | 373,200 |
| 2021/06/25 | 3,100 | 3,380 | 3,050 | 3,380 | 691,100 |
| 2021/06/24 | 3,530 | 3,605 | 2,980 | 3,125 | 1,394,800 |
| 2021/06/23 | 3,430 | 3,760 | 3,325 | 3,600 | 4,227,400 |