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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,486 | 1,522 | 1,486 | 1,515 | 8,000 |
| 2024/10/03 | 1,500 | 1,507 | 1,480 | 1,486 | 7,400 |
| 2024/10/02 | 1,518 | 1,518 | 1,473 | 1,481 | 28,700 |
| 2024/10/01 | 1,542 | 1,542 | 1,522 | 1,528 | 10,800 |
| 2024/09/30 | 1,503 | 1,550 | 1,503 | 1,550 | 17,800 |
| 2024/09/27 | 1,563 | 1,584 | 1,551 | 1,583 | 16,500 |
| 2024/09/26 | 1,579 | 1,579 | 1,542 | 1,561 | 6,300 |
| 2024/09/25 | 1,558 | 1,599 | 1,510 | 1,575 | 26,400 |
| 2024/09/24 | 1,560 | 1,560 | 1,517 | 1,526 | 11,800 |
| 2024/09/20 | 1,500 | 1,545 | 1,490 | 1,535 | 35,200 |
| 2024/09/19 | 1,463 | 1,480 | 1,454 | 1,471 | 10,400 |
| 2024/09/18 | 1,454 | 1,473 | 1,440 | 1,463 | 7,500 |
| 2024/09/17 | 1,477 | 1,477 | 1,432 | 1,454 | 9,700 |
| 2024/09/13 | 1,480 | 1,499 | 1,468 | 1,477 | 5,700 |
| 2024/09/12 | 1,505 | 1,505 | 1,440 | 1,489 | 10,900 |
| 2024/09/11 | 1,482 | 1,516 | 1,445 | 1,461 | 12,700 |
| 2024/09/10 | 1,485 | 1,505 | 1,471 | 1,476 | 13,200 |
| 2024/09/09 | 1,418 | 1,484 | 1,400 | 1,483 | 23,600 |
| 2024/09/06 | 1,460 | 1,482 | 1,448 | 1,460 | 15,300 |
| 2024/09/05 | 1,461 | 1,488 | 1,446 | 1,483 | 21,800 |
| 2024/09/04 | 1,470 | 1,503 | 1,442 | 1,461 | 36,100 |
| 2024/09/03 | 1,519 | 1,519 | 1,489 | 1,504 | 20,200 |
| 2024/09/02 | 1,535 | 1,550 | 1,490 | 1,521 | 24,100 |
| 2024/08/30 | 1,566 | 1,580 | 1,516 | 1,555 | 32,800 |
| 2024/08/29 | 1,520 | 1,578 | 1,520 | 1,566 | 23,300 |
| 2024/08/28 | 1,550 | 1,560 | 1,510 | 1,550 | 21,100 |
| 2024/08/27 | 1,558 | 1,569 | 1,538 | 1,553 | 20,200 |
| 2024/08/26 | 1,487 | 1,560 | 1,456 | 1,552 | 57,200 |
| 2024/08/23 | 1,490 | 1,499 | 1,454 | 1,478 | 31,400 |
| 2024/08/22 | 1,501 | 1,530 | 1,480 | 1,490 | 35,400 |
| 2024/08/21 | 1,516 | 1,528 | 1,501 | 1,520 | 13,400 |
| 2024/08/20 | 1,515 | 1,537 | 1,508 | 1,516 | 28,400 |
| 2024/08/19 | 1,503 | 1,516 | 1,478 | 1,478 | 15,700 |
| 2024/08/16 | 1,468 | 1,508 | 1,438 | 1,487 | 31,400 |
| 2024/08/15 | 1,449 | 1,450 | 1,419 | 1,445 | 15,700 |
| 2024/08/14 | 1,377 | 1,448 | 1,377 | 1,439 | 34,500 |
| 2024/08/13 | 1,353 | 1,402 | 1,345 | 1,395 | 54,200 |
| 2024/08/09 | 1,361 | 1,416 | 1,330 | 1,346 | 34,000 |
| 2024/08/08 | 1,310 | 1,387 | 1,281 | 1,350 | 55,600 |
| 2024/08/07 | 1,189 | 1,352 | 1,189 | 1,340 | 86,700 |
| 2024/08/06 | 1,137 | 1,273 | 1,130 | 1,249 | 134,400 |
| 2024/08/05 | 1,166 | 1,227 | 1,046 | 1,047 | 234,300 |
| 2024/08/02 | 1,422 | 1,440 | 1,334 | 1,346 | 149,000 |
| 2024/08/01 | 1,557 | 1,562 | 1,486 | 1,494 | 57,800 |
| 2024/07/31 | 1,569 | 1,579 | 1,558 | 1,571 | 23,800 |
| 2024/07/30 | 1,567 | 1,582 | 1,559 | 1,569 | 35,500 |
| 2024/07/29 | 1,541 | 1,581 | 1,540 | 1,566 | 47,100 |
| 2024/07/26 | 1,504 | 1,559 | 1,504 | 1,528 | 25,600 |
| 2024/07/25 | 1,519 | 1,544 | 1,500 | 1,515 | 56,700 |
| 2024/07/24 | 1,554 | 1,562 | 1,520 | 1,520 | 58,900 |
| 2024/07/23 | 1,555 | 1,566 | 1,541 | 1,554 | 50,400 |
| 2024/07/22 | 1,580 | 1,580 | 1,531 | 1,548 | 95,000 |
| 2024/07/19 | 1,600 | 1,600 | 1,558 | 1,580 | 70,100 |
| 2024/07/18 | 1,605 | 1,627 | 1,588 | 1,600 | 93,500 |
| 2024/07/17 | 1,627 | 1,639 | 1,601 | 1,620 | 65,100 |
| 2024/07/16 | 1,707 | 1,710 | 1,600 | 1,608 | 172,600 |
| 2024/07/12 | 1,635 | 1,702 | 1,630 | 1,696 | 67,600 |
| 2024/07/11 | 1,660 | 1,663 | 1,624 | 1,648 | 48,700 |
| 2024/07/10 | 1,673 | 1,678 | 1,642 | 1,660 | 46,700 |
| 2024/07/09 | 1,655 | 1,699 | 1,655 | 1,684 | 48,600 |
| 2024/07/08 | 1,695 | 1,699 | 1,666 | 1,669 | 57,300 |
| 2024/07/05 | 1,708 | 1,718 | 1,692 | 1,699 | 29,400 |
| 2024/07/04 | 1,728 | 1,730 | 1,706 | 1,713 | 36,400 |
| 2024/07/03 | 1,717 | 1,766 | 1,701 | 1,741 | 28,000 |
| 2024/07/02 | 1,727 | 1,745 | 1,719 | 1,733 | 28,800 |
| 2024/07/01 | 1,788 | 1,788 | 1,725 | 1,740 | 35,100 |
| 2024/06/28 | 1,830 | 1,848 | 1,784 | 1,788 | 45,200 |
| 2024/06/27 | 1,827 | 1,852 | 1,799 | 1,805 | 39,300 |
| 2024/06/26 | 1,790 | 1,842 | 1,780 | 1,828 | 56,700 |
| 2024/06/25 | 1,775 | 1,815 | 1,755 | 1,795 | 30,900 |
| 2024/06/24 | 1,732 | 1,757 | 1,721 | 1,755 | 19,500 |
| 2024/06/21 | 1,709 | 1,768 | 1,709 | 1,741 | 29,000 |
| 2024/06/20 | 1,707 | 1,737 | 1,701 | 1,706 | 16,900 |
| 2024/06/19 | 1,750 | 1,758 | 1,690 | 1,707 | 37,000 |
| 2024/06/18 | 1,741 | 1,762 | 1,706 | 1,743 | 24,900 |
| 2024/06/17 | 1,690 | 1,737 | 1,685 | 1,716 | 31,800 |
| 2024/06/14 | 1,677 | 1,745 | 1,676 | 1,710 | 43,100 |
| 2024/06/13 | 1,700 | 1,718 | 1,697 | 1,707 | 16,200 |
| 2024/06/12 | 1,701 | 1,740 | 1,701 | 1,712 | 11,900 |
| 2024/06/11 | 1,745 | 1,745 | 1,711 | 1,720 | 16,900 |
| 2024/06/10 | 1,679 | 1,748 | 1,671 | 1,741 | 33,300 |
| 2024/06/07 | 1,690 | 1,730 | 1,682 | 1,712 | 15,600 |
| 2024/06/06 | 1,747 | 1,747 | 1,712 | 1,712 | 10,600 |
| 2024/06/05 | 1,736 | 1,746 | 1,713 | 1,718 | 13,500 |
| 2024/06/04 | 1,700 | 1,750 | 1,700 | 1,750 | 30,200 |
| 2024/06/03 | 1,714 | 1,728 | 1,683 | 1,717 | 18,500 |
| 2024/05/31 | 1,670 | 1,714 | 1,662 | 1,714 | 23,600 |
| 2024/05/30 | 1,608 | 1,648 | 1,605 | 1,646 | 24,800 |
| 2024/05/29 | 1,700 | 1,704 | 1,613 | 1,632 | 83,500 |
| 2024/05/28 | 1,695 | 1,733 | 1,695 | 1,729 | 17,000 |
| 2024/05/27 | 1,719 | 1,736 | 1,682 | 1,704 | 28,500 |
| 2024/05/24 | 1,710 | 1,740 | 1,700 | 1,711 | 26,800 |
| 2024/05/23 | 1,700 | 1,759 | 1,700 | 1,710 | 24,500 |
| 2024/05/22 | 1,703 | 1,745 | 1,695 | 1,706 | 17,800 |
| 2024/05/21 | 1,760 | 1,768 | 1,718 | 1,718 | 17,100 |
| 2024/05/20 | 1,740 | 1,768 | 1,718 | 1,723 | 23,400 |
| 2024/05/17 | 1,696 | 1,750 | 1,691 | 1,743 | 21,100 |
| 2024/05/16 | 1,749 | 1,777 | 1,692 | 1,708 | 23,700 |
| 2024/05/15 | 1,781 | 1,787 | 1,738 | 1,744 | 30,100 |
| 2024/05/14 | 1,688 | 1,789 | 1,688 | 1,752 | 41,200 |
| 2024/05/13 | 1,695 | 1,728 | 1,694 | 1,694 | 28,300 |
| 2024/05/10 | 1,737 | 1,740 | 1,690 | 1,691 | 41,100 |
| 2024/05/09 | 1,734 | 1,748 | 1,713 | 1,737 | 29,200 |
| 2024/05/08 | 1,694 | 1,777 | 1,694 | 1,745 | 42,300 |
| 2024/05/07 | 1,678 | 1,725 | 1,676 | 1,720 | 35,800 |
| 2024/05/02 | 1,737 | 1,737 | 1,688 | 1,688 | 30,500 |
| 2024/05/01 | 1,741 | 1,766 | 1,704 | 1,715 | 34,100 |
| 2024/04/30 | 1,798 | 1,808 | 1,756 | 1,781 | 50,800 |
| 2024/04/26 | 1,721 | 1,751 | 1,694 | 1,733 | 52,100 |
| 2024/04/25 | 1,840 | 1,841 | 1,747 | 1,747 | 68,000 |
| 2024/04/24 | 1,698 | 1,854 | 1,698 | 1,841 | 266,600 |
| 2024/04/23 | 1,683 | 1,685 | 1,626 | 1,665 | 38,500 |
| 2024/04/22 | 1,630 | 1,666 | 1,620 | 1,665 | 29,900 |
| 2024/04/19 | 1,610 | 1,660 | 1,601 | 1,617 | 88,800 |
| 2024/04/18 | 1,578 | 1,622 | 1,565 | 1,603 | 71,400 |
| 2024/04/17 | 1,525 | 1,580 | 1,518 | 1,545 | 56,600 |
| 2024/04/16 | 1,582 | 1,582 | 1,524 | 1,525 | 81,000 |
| 2024/04/15 | 1,627 | 1,641 | 1,575 | 1,591 | 146,200 |
| 2024/04/12 | 1,702 | 1,725 | 1,661 | 1,681 | 85,400 |
| 2024/04/11 | 1,669 | 1,719 | 1,665 | 1,682 | 52,600 |
| 2024/04/10 | 1,700 | 1,715 | 1,675 | 1,676 | 48,400 |
| 2024/04/09 | 1,714 | 1,715 | 1,685 | 1,708 | 30,200 |
| 2024/04/08 | 1,671 | 1,711 | 1,669 | 1,694 | 29,800 |
| 2024/04/05 | 1,660 | 1,678 | 1,635 | 1,671 | 41,700 |
| 2024/04/04 | 1,693 | 1,701 | 1,666 | 1,678 | 56,700 |
| 2024/04/03 | 1,745 | 1,757 | 1,669 | 1,674 | 110,300 |
| 2024/04/02 | 1,815 | 1,816 | 1,748 | 1,755 | 67,900 |
| 2024/04/01 | 1,850 | 1,860 | 1,821 | 1,830 | 51,200 |
| 2024/03/29 | 1,780 | 1,830 | 1,750 | 1,824 | 62,700 |
| 2024/03/28 | 1,760 | 1,793 | 1,748 | 1,755 | 84,400 |
| 2024/03/27 | 1,743 | 1,750 | 1,717 | 1,717 | 54,100 |
| 2024/03/26 | 1,758 | 1,761 | 1,725 | 1,743 | 50,800 |
| 2024/03/25 | 1,782 | 1,801 | 1,758 | 1,758 | 45,500 |
| 2024/03/22 | 1,807 | 1,810 | 1,756 | 1,773 | 50,600 |
| 2024/03/21 | 1,783 | 1,863 | 1,779 | 1,824 | 92,100 |
| 2024/03/19 | 1,758 | 1,769 | 1,729 | 1,746 | 33,400 |
| 2024/03/18 | 1,736 | 1,787 | 1,725 | 1,772 | 51,100 |
| 2024/03/15 | 1,762 | 1,780 | 1,708 | 1,726 | 61,700 |
| 2024/03/14 | 1,797 | 1,811 | 1,749 | 1,767 | 43,300 |
| 2024/03/13 | 1,850 | 1,873 | 1,797 | 1,797 | 65,300 |
| 2024/03/12 | 1,750 | 1,837 | 1,731 | 1,837 | 68,000 |
| 2024/03/11 | 1,731 | 1,769 | 1,729 | 1,749 | 54,300 |
| 2024/03/08 | 1,730 | 1,782 | 1,730 | 1,749 | 64,000 |
| 2024/03/07 | 1,834 | 1,840 | 1,761 | 1,761 | 73,600 |
| 2024/03/06 | 1,838 | 1,887 | 1,829 | 1,834 | 52,100 |
| 2024/03/05 | 1,869 | 1,873 | 1,776 | 1,818 | 96,000 |
| 2024/03/04 | 1,913 | 1,943 | 1,883 | 1,885 | 51,300 |
| 2024/03/01 | 1,946 | 1,992 | 1,900 | 1,922 | 55,700 |
| 2024/02/29 | 1,930 | 1,949 | 1,883 | 1,933 | 69,100 |
| 2024/02/28 | 1,982 | 2,000 | 1,952 | 1,956 | 44,400 |
| 2024/02/27 | 1,919 | 1,968 | 1,893 | 1,958 | 51,600 |
| 2024/02/26 | 1,935 | 1,960 | 1,870 | 1,925 | 68,000 |
| 2024/02/22 | 1,883 | 1,946 | 1,875 | 1,899 | 81,200 |
| 2024/02/21 | 1,925 | 1,925 | 1,867 | 1,871 | 87,700 |
| 2024/02/20 | 1,970 | 1,999 | 1,947 | 1,963 | 42,800 |
| 2024/02/19 | 2,021 | 2,021 | 1,954 | 1,965 | 52,500 |
| 2024/02/16 | 1,892 | 2,010 | 1,892 | 1,982 | 95,900 |
| 2024/02/15 | 1,977 | 1,977 | 1,860 | 1,866 | 100,000 |
| 2024/02/14 | 1,995 | 2,001 | 1,900 | 1,944 | 152,600 |
| 2024/02/13 | 2,034 | 2,073 | 2,010 | 2,019 | 47,500 |
| 2024/02/09 | 2,071 | 2,107 | 2,031 | 2,031 | 51,800 |
| 2024/02/08 | 2,055 | 2,114 | 2,032 | 2,082 | 85,300 |
| 2024/02/07 | 2,079 | 2,098 | 2,046 | 2,055 | 34,900 |
| 2024/02/06 | 2,088 | 2,119 | 2,050 | 2,092 | 54,400 |
| 2024/02/05 | 2,014 | 2,089 | 2,008 | 2,056 | 70,600 |
| 2024/02/02 | 2,129 | 2,160 | 2,023 | 2,023 | 96,600 |
| 2024/02/01 | 2,094 | 2,144 | 2,084 | 2,130 | 78,000 |
| 2024/01/31 | 2,061 | 2,117 | 2,051 | 2,116 | 58,200 |
| 2024/01/30 | 2,113 | 2,132 | 2,052 | 2,072 | 61,500 |
| 2024/01/29 | 2,200 | 2,211 | 2,102 | 2,102 | 140,700 |
| 2024/01/26 | 2,121 | 2,168 | 2,091 | 2,119 | 88,500 |
| 2024/01/25 | 2,191 | 2,254 | 2,096 | 2,171 | 272,300 |
| 2024/01/24 | 2,056 | 2,181 | 2,020 | 2,177 | 163,900 |
| 2024/01/23 | 2,122 | 2,174 | 2,052 | 2,071 | 351,300 |
| 2024/01/22 | 1,888 | 2,037 | 1,880 | 2,018 | 150,100 |
| 2024/01/19 | 1,900 | 1,934 | 1,839 | 1,860 | 129,700 |
| 2024/01/18 | 2,002 | 2,011 | 1,908 | 1,918 | 189,900 |
| 2024/01/17 | 1,960 | 2,046 | 1,927 | 2,035 | 351,300 |
| 2024/01/16 | 1,857 | 1,934 | 1,846 | 1,902 | 207,200 |
| 2024/01/15 | 1,645 | 1,885 | 1,645 | 1,857 | 590,000 |
| 2024/01/12 | 1,729 | 1,757 | 1,705 | 1,720 | 153,100 |
| 2024/01/11 | 1,771 | 1,790 | 1,743 | 1,760 | 88,700 |
| 2024/01/10 | 1,771 | 1,771 | 1,720 | 1,750 | 95,100 |
| 2024/01/09 | 1,764 | 1,786 | 1,740 | 1,775 | 78,000 |
| 2024/01/05 | 1,817 | 1,825 | 1,745 | 1,746 | 91,300 |
| 2024/01/04 | 1,738 | 1,823 | 1,714 | 1,817 | 61,500 |