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
2023/12/29 1,751 1,782 1,738 1,754 37,100
2023/12/28 1,731 1,783 1,702 1,761 49,700
2023/12/27 1,687 1,738 1,668 1,731 116,700
2023/12/26 1,664 1,708 1,660 1,663 75,900
2023/12/25 1,659 1,688 1,644 1,657 92,500
2023/12/22 1,625 1,670 1,625 1,645 62,600
2023/12/21 1,661 1,675 1,624 1,632 61,300
2023/12/20 1,653 1,702 1,638 1,687 89,400
2023/12/19 1,638 1,656 1,621 1,642 50,000
2023/12/18 1,595 1,636 1,591 1,626 44,200
2023/12/15 1,583 1,624 1,568 1,608 71,400
2023/12/14 1,660 1,668 1,580 1,584 67,300
2023/12/13 1,632 1,649 1,620 1,639 47,000
2023/12/12 1,700 1,700 1,624 1,624 79,500
2023/12/11 1,668 1,693 1,643 1,685 64,200
2023/12/08 1,736 1,750 1,653 1,657 130,300
2023/12/07 1,798 1,808 1,772 1,772 123,200
2023/12/06 1,800 1,830 1,797 1,808 48,600
2023/12/05 1,799 1,817 1,772 1,792 60,900
2023/12/04 1,758 1,805 1,753 1,795 70,000
2023/12/01 1,793 1,805 1,763 1,772 62,700
2023/11/30 1,791 1,811 1,783 1,793 47,600
2023/11/29 1,826 1,852 1,790 1,791 93,100
2023/11/28 1,867 1,890 1,827 1,837 74,200
2023/11/27 1,930 1,930 1,829 1,840 140,400
2023/11/24 1,856 1,917 1,856 1,910 45,800
2023/11/22 1,850 1,865 1,821 1,855 90,800
2023/11/21 1,900 1,914 1,861 1,881 74,200
2023/11/20 1,840 1,913 1,838 1,891 66,200
2023/11/17 1,860 1,889 1,831 1,845 85,300
2023/11/16 1,886 1,944 1,885 1,887 35,200
2023/11/15 1,969 1,980 1,883 1,913 68,300
2023/11/14 1,908 1,930 1,864 1,889 66,600
2023/11/13 1,997 1,997 1,920 1,923 53,300
2023/11/10 1,965 1,999 1,948 1,994 46,800
2023/11/09 2,064 2,070 1,985 2,004 99,600
2023/11/08 2,081 2,097 2,002 2,066 100,000
2023/11/07 1,960 2,067 1,928 2,049 125,200
2023/11/06 1,908 2,014 1,894 1,968 235,500
2023/11/02 1,775 1,833 1,770 1,828 87,600
2023/11/01 1,769 1,770 1,680 1,747 92,900
2023/10/31 1,771 1,808 1,715 1,745 164,600
2023/10/30 1,731 1,839 1,708 1,827 148,400
2023/10/27 1,620 1,733 1,620 1,730 182,600
2023/10/26 1,614 1,669 1,577 1,597 146,500
2023/10/25 1,644 1,655 1,592 1,606 80,800
2023/10/24 1,573 1,640 1,500 1,630 177,200
2023/10/23 1,658 1,660 1,541 1,571 180,200
2023/10/20 1,634 1,665 1,587 1,660 120,900
2023/10/19 1,690 1,728 1,612 1,634 252,800
2023/10/18 1,848 1,848 1,706 1,730 213,900
2023/10/17 1,801 1,970 1,801 1,830 275,200
2023/10/16 1,819 1,837 1,684 1,781 497,200
2023/10/13 2,137 2,157 2,106 2,129 149,600
2023/10/12 2,127 2,176 2,118 2,153 84,200
2023/10/11 2,170 2,185 2,114 2,144 95,400
2023/10/10 2,056 2,146 2,056 2,139 108,800
2023/10/06 2,025 2,032 1,979 2,006 89,600
2023/10/05 2,004 2,048 1,993 2,012 110,200
2023/10/04 1,991 2,035 1,965 1,975 140,000
2023/10/03 2,100 2,110 2,036 2,048 120,900
2023/10/02 2,215 2,254 2,125 2,127 142,700
2023/09/29 2,200 2,218 2,166 2,174 113,500
2023/09/28 2,168 2,208 2,150 2,180 101,900
2023/09/27 2,168 2,179 2,147 2,152 64,800
2023/09/26 2,199 2,199 2,133 2,175 97,500
2023/09/25 2,119 2,170 2,100 2,170 74,000
2023/09/22 2,025 2,127 2,023 2,103 82,400
2023/09/21 2,026 2,080 2,002 2,068 74,100
2023/09/20 2,040 2,062 2,025 2,045 62,500
2023/09/19 2,088 2,102 2,038 2,040 69,800
2023/09/15 2,089 2,106 2,064 2,073 69,600
2023/09/14 2,065 2,094 2,053 2,075 50,600
2023/09/13 2,053 2,088 2,041 2,056 64,300
2023/09/12 2,040 2,080 2,032 2,046 69,000
2023/09/11 2,079 2,120 2,028 2,031 122,600
2023/09/08 2,094 2,128 2,069 2,091 89,300
2023/09/07 2,152 2,162 2,084 2,102 132,700
2023/09/06 2,201 2,219 2,161 2,169 88,000
2023/09/05 2,163 2,234 2,131 2,204 172,100
2023/09/04 2,178 2,205 2,150 2,163 67,100
2023/09/01 2,178 2,178 2,129 2,176 112,800
2023/08/31 2,230 2,237 2,180 2,182 114,900
2023/08/30 2,192 2,230 2,175 2,200 136,900
2023/08/29 2,065 2,228 2,062 2,181 240,600
2023/08/28 2,076 2,085 2,044 2,065 84,100
2023/08/25 2,032 2,085 2,031 2,065 86,800
2023/08/24 2,103 2,108 2,050 2,076 120,400
2023/08/23 2,046 2,085 2,016 2,083 132,200
2023/08/22 2,010 2,080 2,005 2,078 148,800
2023/08/21 1,957 2,034 1,957 1,996 145,800
2023/08/18 1,960 1,969 1,911 1,957 195,600
2023/08/17 2,021 2,022 1,961 1,991 295,400
2023/08/16 2,100 2,107 2,056 2,056 179,500
2023/08/15 2,168 2,180 2,100 2,130 187,200
2023/08/14 2,146 2,210 2,143 2,168 147,700
2023/08/10 2,130 2,144 2,101 2,143 86,100
2023/08/09 2,167 2,206 2,132 2,135 99,500
2023/08/08 2,210 2,239 2,151 2,173 160,900
2023/08/07 2,079 2,226 2,073 2,210 257,200
2023/08/04 2,110 2,129 2,051 2,070 218,200
2023/08/03 2,148 2,185 2,134 2,137 154,400
2023/08/02 2,209 2,223 2,166 2,166 132,500
2023/08/01 2,229 2,247 2,188 2,200 125,500
2023/07/31 2,233 2,233 2,182 2,211 198,500
2023/07/28 2,221 2,270 2,180 2,201 299,600
2023/07/27 2,228 2,278 2,227 2,250 139,900
2023/07/26 2,320 2,320 2,241 2,250 272,300
2023/07/25 2,305 2,333 2,224 2,276 585,200
2023/07/24 2,467 2,478 2,316 2,326 354,100
2023/07/21 2,528 2,589 2,400 2,417 422,600
2023/07/20 2,488 2,617 2,460 2,528 640,500
2023/07/19 2,503 2,627 2,448 2,463 1,261,900
2023/07/18 2,252 2,470 2,250 2,439 2,515,500
2023/07/14 2,272 2,432 2,105 2,203 3,437,900
2023/07/13 2,200 2,200 2,200 2,200 163,600
2023/07/12 2,742 2,742 2,647 2,700 884,100
2023/07/11 2,650 2,732 2,625 2,692 410,300
2023/07/10 2,640 2,690 2,583 2,621 275,300
2023/07/07 2,576 2,655 2,554 2,631 472,500
2023/07/06 2,671 2,691 2,581 2,602 555,900
2023/07/05 2,840 2,852 2,731 2,744 436,100
2023/07/04 2,755 2,817 2,690 2,817 436,600
2023/07/03 2,748 2,779 2,677 2,775 421,000
2023/06/30 2,700 2,781 2,675 2,710 318,800
2023/06/29 2,730 2,829 2,703 2,721 499,900
2023/06/28 2,713 2,730 2,624 2,668 330,900
2023/06/27 2,716 2,764 2,609 2,663 331,600
2023/06/26 2,717 2,824 2,630 2,700 527,700
2023/06/23 2,905 2,905 2,717 2,767 760,900
2023/06/22 2,778 2,956 2,751 2,840 872,600
2023/06/21 2,897 2,968 2,801 2,828 792,900
2023/06/20 3,010 3,010 2,820 2,908 1,099,400
2023/06/19 2,857 2,940 2,760 2,923 1,538,800
2023/06/16 2,448 2,747 2,444 2,744 1,209,900
2023/06/15 2,470 2,480 2,374 2,391 260,900
2023/06/14 2,470 2,516 2,402 2,452 376,000
2023/06/13 2,535 2,567 2,444 2,467 337,600
2023/06/12 2,361 2,470 2,355 2,435 367,300
2023/06/09 2,375 2,407 2,333 2,349 297,500
2023/06/08 2,514 2,524 2,335 2,355 641,500
2023/06/07 2,462 2,538 2,421 2,513 480,400
2023/06/06 2,447 2,470 2,359 2,412 442,300
2023/06/05 2,488 2,489 2,393 2,472 384,000
2023/06/02 2,319 2,439 2,257 2,438 556,700
2023/06/01 2,372 2,373 2,289 2,313 436,900
2023/05/31 2,490 2,491 2,355 2,402 362,800
2023/05/30 2,523 2,540 2,390 2,470 525,200
2023/05/29 2,670 2,670 2,550 2,554 234,100
2023/05/26 2,659 2,682 2,601 2,620 290,800
2023/05/25 2,785 2,854 2,669 2,686 359,600
2023/05/24 2,762 2,909 2,715 2,785 439,700
2023/05/23 2,830 2,930 2,742 2,762 760,400
2023/05/22 2,770 2,835 2,711 2,742 461,800
2023/05/19 2,613 2,765 2,572 2,716 442,300
2023/05/18 2,612 2,648 2,551 2,570 261,300
2023/05/17 2,515 2,558 2,487 2,534 214,600
2023/05/16 2,552 2,577 2,491 2,504 207,500
2023/05/15 2,500 2,536 2,480 2,530 213,700
2023/05/12 2,564 2,583 2,520 2,530 227,800
2023/05/11 2,639 2,667 2,584 2,593 156,300
2023/05/10 2,740 2,761 2,624 2,637 205,100
2023/05/09 2,730 2,833 2,703 2,714 265,700
2023/05/08 2,733 2,744 2,682 2,715 166,200
2023/05/02 2,690 2,766 2,640 2,732 221,800
2023/05/01 2,775 2,795 2,660 2,700 200,600
2023/04/28 2,760 2,783 2,715 2,757 161,300
2023/04/27 2,830 2,833 2,720 2,733 254,800
2023/04/26 2,931 2,931 2,782 2,798 320,700
2023/04/25 3,005 3,045 2,892 2,951 354,400
2023/04/24 3,055 3,120 2,972 2,973 349,600
2023/04/21 3,150 3,245 3,000 3,095 773,300
2023/04/20 3,055 3,090 2,996 3,030 232,800
2023/04/19 3,175 3,205 3,035 3,110 248,200
2023/04/18 3,185 3,240 3,160 3,180 212,500
2023/04/17 3,370 3,385 3,195 3,195 409,800
2023/04/14 3,550 3,680 3,410 3,415 376,000
2023/04/13 3,555 3,635 3,325 3,470 962,800
2023/04/12 3,745 3,780 3,650 3,765 257,600
2023/04/11 3,675 3,745 3,610 3,695 138,000
2023/04/10 3,625 3,725 3,610 3,655 165,000
2023/04/07 3,650 3,670 3,535 3,555 86,900
2023/04/06 3,710 3,770 3,625 3,650 95,800
2023/04/05 3,885 3,885 3,755 3,765 104,300
2023/04/04 3,930 3,970 3,825 3,885 94,100
2023/04/03 4,020 4,070 3,880 3,890 124,700
2023/03/31 4,050 4,095 3,940 3,980 77,300
2023/03/30 4,030 4,075 3,960 4,005 59,800
2023/03/29 3,895 4,005 3,880 4,000 31,600
2023/03/28 4,065 4,065 3,900 3,910 57,700
2023/03/27 4,040 4,070 3,965 4,040 42,900
2023/03/24 4,020 4,035 3,920 4,000 50,400
2023/03/23 3,930 4,025 3,880 4,025 44,100
2023/03/22 4,030 4,055 3,980 4,000 38,400
2023/03/20 4,115 4,150 3,950 3,960 75,000
2023/03/17 4,050 4,195 4,045 4,160 73,400
2023/03/16 3,985 4,025 3,900 3,980 79,100
2023/03/15 4,165 4,195 4,030 4,055 47,400
2023/03/14 4,030 4,100 3,930 4,005 88,600
2023/03/13 4,000 4,070 4,000 4,055 45,800
2023/03/10 4,165 4,165 4,050 4,090 75,900
2023/03/09 4,255 4,275 4,140 4,170 63,000
2023/03/08 4,270 4,330 4,200 4,260 69,000
2023/03/07 4,350 4,355 4,280 4,320 54,800
2023/03/06 4,395 4,495 4,345 4,355 110,100
2023/03/03 4,260 4,295 4,215 4,270 52,500
2023/03/02 4,195 4,280 4,140 4,220 38,300
2023/03/01 4,250 4,255 4,120 4,170 66,400
2023/02/28 4,190 4,260 4,115 4,220 64,300
2023/02/27 4,250 4,255 4,085 4,120 69,600
2023/02/24 4,225 4,295 4,155 4,220 55,300
2023/02/22 4,280 4,305 4,160 4,230 115,100
2023/02/21 4,560 4,560 4,400 4,400 43,100
2023/02/20 4,570 4,590 4,485 4,525 70,400
2023/02/17 4,650 4,655 4,535 4,580 77,300
2023/02/16 4,885 4,915 4,705 4,720 67,800
2023/02/15 4,815 4,840 4,745 4,815 27,400
2023/02/14 4,845 4,870 4,740 4,815 40,100
2023/02/13 4,780 4,820 4,675 4,775 68,700
2023/02/10 4,935 4,950 4,825 4,850 43,100
2023/02/09 4,950 5,090 4,835 4,935 119,200
2023/02/08 4,800 5,000 4,760 5,000 64,600
2023/02/07 4,690 4,820 4,645 4,805 73,300
2023/02/06 4,750 4,795 4,690 4,725 45,000
2023/02/03 4,870 4,895 4,710 4,735 87,900
2023/02/02 4,945 5,030 4,795 4,820 87,700
2023/02/01 5,000 5,100 4,905 4,925 115,100
2023/01/31 5,040 5,050 4,855 4,980 188,800
2023/01/30 4,670 5,030 4,555 5,000 264,700
2023/01/27 4,835 4,970 4,795 4,795 187,600
2023/01/26 4,590 4,925 4,565 4,790 314,500
2023/01/25 4,265 4,635 4,190 4,615 445,800
2023/01/24 4,225 4,245 4,120 4,125 75,400
2023/01/23 4,225 4,255 4,095 4,230 163,600
2023/01/20 4,100 4,365 4,100 4,205 178,300
2023/01/19 3,930 4,190 3,905 4,120 253,800
2023/01/18 4,075 4,105 3,880 3,945 283,200
2023/01/17 4,090 4,250 3,925 4,075 337,000
2023/01/16 3,960 4,330 3,950 4,090 392,900
2023/01/13 4,560 4,575 4,015 4,080 943,000
2023/01/12 4,385 4,415 4,260 4,280 146,300
2023/01/11 4,250 4,315 4,200 4,315 88,100
2023/01/10 3,900 4,150 3,830 4,145 118,200
2023/01/06 3,860 3,860 3,740 3,790 50,100
2023/01/05 3,970 4,010 3,860 3,885 56,100
2023/01/04 3,995 4,060 3,940 3,940 49,200

このページの先頭へ