ＩＤＯＭ(7599)の株価時系列情報
ＩＤＯＭ(7599)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,079 | 1,086 | 1,044 | 1,049 | 330,300 |
| 2025/06/12 | 1,073 | 1,090 | 1,071 | 1,085 | 307,500 |
| 2025/06/11 | 1,066 | 1,088 | 1,057 | 1,078 | 333,400 |
| 2025/06/10 | 1,065 | 1,071 | 1,060 | 1,067 | 287,000 |
| 2025/06/09 | 1,060 | 1,065 | 1,052 | 1,064 | 280,300 |
| 2025/06/06 | 1,041 | 1,067 | 1,040 | 1,054 | 503,100 |
| 2025/06/05 | 1,031 | 1,031 | 1,016 | 1,028 | 345,800 |
| 2025/06/04 | 1,036 | 1,043 | 1,029 | 1,040 | 306,700 |
| 2025/06/03 | 1,026 | 1,039 | 1,015 | 1,035 | 370,900 |
| 2025/06/02 | 1,023 | 1,033 | 1,016 | 1,031 | 333,300 |
| 2025/05/30 | 1,020 | 1,034 | 1,016 | 1,027 | 251,100 |
| 2025/05/29 | 1,043 | 1,046 | 1,033 | 1,033 | 197,500 |
| 2025/05/28 | 1,040 | 1,043 | 1,033 | 1,036 | 166,300 |
| 2025/05/27 | 1,030 | 1,034 | 1,024 | 1,032 | 202,900 |
| 2025/05/26 | 1,025 | 1,035 | 1,021 | 1,033 | 181,900 |
| 2025/05/23 | 1,016 | 1,027 | 1,012 | 1,027 | 287,500 |
| 2025/05/22 | 1,021 | 1,030 | 1,009 | 1,014 | 383,900 |
| 2025/05/21 | 1,041 | 1,045 | 1,031 | 1,036 | 190,400 |
| 2025/05/20 | 1,045 | 1,051 | 1,031 | 1,034 | 311,200 |
| 2025/05/19 | 1,040 | 1,053 | 1,036 | 1,049 | 267,000 |
| 2025/05/16 | 1,035 | 1,050 | 1,025 | 1,040 | 333,000 |
| 2025/05/15 | 1,023 | 1,048 | 1,020 | 1,046 | 331,000 |
| 2025/05/14 | 1,061 | 1,066 | 1,030 | 1,032 | 527,300 |
| 2025/05/13 | 1,073 | 1,088 | 1,064 | 1,065 | 422,700 |
| 2025/05/12 | 1,087 | 1,091 | 1,067 | 1,076 | 380,400 |
| 2025/05/09 | 1,078 | 1,090 | 1,075 | 1,082 | 359,300 |
| 2025/05/08 | 1,075 | 1,088 | 1,044 | 1,084 | 658,400 |
| 2025/05/07 | 1,068 | 1,098 | 1,067 | 1,083 | 315,400 |
| 2025/05/02 | 1,088 | 1,089 | 1,060 | 1,073 | 378,600 |
| 2025/05/01 | 1,104 | 1,113 | 1,087 | 1,088 | 428,500 |
| 2025/04/30 | 1,081 | 1,112 | 1,080 | 1,102 | 683,500 |
| 2025/04/28 | 1,054 | 1,091 | 1,053 | 1,079 | 542,000 |
| 2025/04/25 | 1,065 | 1,075 | 1,050 | 1,053 | 496,400 |
| 2025/04/24 | 1,061 | 1,080 | 1,061 | 1,063 | 517,100 |
| 2025/04/23 | 1,064 | 1,079 | 1,052 | 1,069 | 1,206,800 |
| 2025/04/22 | 1,036 | 1,065 | 1,028 | 1,054 | 1,889,400 |
| 2025/04/21 | 1,013 | 1,021 | 998 | 1,006 | 642,500 |
| 2025/04/18 | 995 | 1,044 | 995 | 1,032 | 1,147,500 |
| 2025/04/17 | 965 | 1,004 | 965 | 997 | 1,325,900 |
| 2025/04/16 | 1,000 | 1,009 | 958 | 959 | 1,605,200 |
| 2025/04/15 | 1,020 | 1,024 | 1,000 | 1,000 | 1,276,100 |
| 2025/04/14 | 1,033 | 1,049 | 1,007 | 1,018 | 2,849,100 |
| 2025/04/11 | 1,152 | 1,164 | 1,134 | 1,153 | 953,900 |
| 2025/04/10 | 1,152 | 1,185 | 1,136 | 1,162 | 739,000 |
| 2025/04/09 | 1,077 | 1,092 | 1,048 | 1,062 | 717,700 |
| 2025/04/08 | 1,076 | 1,125 | 1,076 | 1,124 | 486,800 |
| 2025/04/07 | 1,008 | 1,075 | 998 | 1,046 | 818,400 |
| 2025/04/04 | 1,141 | 1,155 | 1,086 | 1,113 | 688,800 |
| 2025/04/03 | 1,132 | 1,173 | 1,132 | 1,171 | 723,900 |
| 2025/04/02 | 1,210 | 1,213 | 1,175 | 1,177 | 412,500 |
| 2025/04/01 | 1,200 | 1,222 | 1,192 | 1,218 | 386,000 |
| 2025/03/31 | 1,201 | 1,212 | 1,180 | 1,194 | 355,200 |
| 2025/03/28 | 1,231 | 1,242 | 1,212 | 1,218 | 319,300 |
| 2025/03/27 | 1,238 | 1,251 | 1,221 | 1,235 | 287,300 |
| 2025/03/26 | 1,250 | 1,256 | 1,231 | 1,240 | 405,400 |
| 2025/03/25 | 1,229 | 1,235 | 1,209 | 1,230 | 377,000 |
| 2025/03/24 | 1,219 | 1,233 | 1,209 | 1,214 | 483,500 |
| 2025/03/21 | 1,209 | 1,232 | 1,209 | 1,209 | 340,100 |
| 2025/03/19 | 1,209 | 1,222 | 1,203 | 1,217 | 309,600 |
| 2025/03/18 | 1,199 | 1,211 | 1,195 | 1,200 | 289,400 |
| 2025/03/17 | 1,165 | 1,198 | 1,160 | 1,198 | 297,700 |
| 2025/03/14 | 1,141 | 1,180 | 1,137 | 1,163 | 432,000 |
| 2025/03/13 | 1,161 | 1,183 | 1,156 | 1,170 | 342,500 |
| 2025/03/12 | 1,124 | 1,185 | 1,122 | 1,160 | 1,096,700 |
| 2025/03/11 | 1,140 | 1,156 | 1,095 | 1,095 | 860,500 |
| 2025/03/10 | 1,150 | 1,162 | 1,147 | 1,158 | 329,400 |
| 2025/03/07 | 1,121 | 1,141 | 1,115 | 1,141 | 233,000 |
| 2025/03/06 | 1,135 | 1,140 | 1,128 | 1,136 | 240,800 |
| 2025/03/05 | 1,110 | 1,124 | 1,105 | 1,122 | 284,500 |
| 2025/03/04 | 1,116 | 1,124 | 1,098 | 1,100 | 266,700 |
| 2025/03/03 | 1,121 | 1,132 | 1,115 | 1,116 | 206,200 |
| 2025/02/28 | 1,111 | 1,118 | 1,093 | 1,106 | 432,300 |
| 2025/02/27 | 1,091 | 1,118 | 1,091 | 1,114 | 281,000 |
| 2025/02/26 | 1,121 | 1,129 | 1,111 | 1,123 | 415,000 |
| 2025/02/25 | 1,121 | 1,136 | 1,121 | 1,127 | 230,900 |
| 2025/02/21 | 1,132 | 1,139 | 1,123 | 1,137 | 192,700 |
| 2025/02/20 | 1,136 | 1,152 | 1,123 | 1,130 | 296,700 |
| 2025/02/19 | 1,149 | 1,155 | 1,139 | 1,139 | 232,600 |
| 2025/02/18 | 1,168 | 1,168 | 1,149 | 1,153 | 196,800 |
| 2025/02/17 | 1,153 | 1,177 | 1,150 | 1,150 | 235,000 |
| 2025/02/14 | 1,160 | 1,165 | 1,144 | 1,148 | 393,800 |
| 2025/02/13 | 1,134 | 1,158 | 1,128 | 1,149 | 278,000 |
| 2025/02/12 | 1,129 | 1,138 | 1,122 | 1,122 | 228,300 |
| 2025/02/10 | 1,123 | 1,134 | 1,110 | 1,130 | 255,000 |
| 2025/02/07 | 1,132 | 1,132 | 1,118 | 1,119 | 209,000 |
| 2025/02/06 | 1,116 | 1,144 | 1,114 | 1,135 | 218,500 |
| 2025/02/05 | 1,116 | 1,121 | 1,102 | 1,107 | 207,000 |
| 2025/02/04 | 1,122 | 1,128 | 1,104 | 1,110 | 386,500 |
| 2025/02/03 | 1,145 | 1,145 | 1,116 | 1,117 | 395,400 |
| 2025/01/31 | 1,176 | 1,176 | 1,152 | 1,156 | 337,400 |
| 2025/01/30 | 1,171 | 1,183 | 1,170 | 1,175 | 322,300 |
| 2025/01/29 | 1,155 | 1,163 | 1,145 | 1,163 | 324,300 |
| 2025/01/28 | 1,134 | 1,161 | 1,131 | 1,155 | 351,000 |
| 2025/01/27 | 1,164 | 1,165 | 1,138 | 1,142 | 387,500 |
| 2025/01/24 | 1,170 | 1,180 | 1,148 | 1,154 | 536,500 |
| 2025/01/23 | 1,165 | 1,180 | 1,158 | 1,167 | 389,900 |
| 2025/01/22 | 1,172 | 1,190 | 1,159 | 1,178 | 515,100 |
| 2025/01/21 | 1,157 | 1,175 | 1,148 | 1,172 | 514,300 |
| 2025/01/20 | 1,151 | 1,194 | 1,151 | 1,156 | 1,387,700 |
| 2025/01/17 | 1,070 | 1,092 | 1,056 | 1,091 | 750,000 |
| 2025/01/16 | 1,121 | 1,143 | 1,073 | 1,085 | 1,280,300 |
| 2025/01/15 | 1,123 | 1,175 | 1,108 | 1,115 | 1,188,700 |
| 2025/01/14 | 1,182 | 1,190 | 1,153 | 1,159 | 853,900 |
| 2025/01/10 | 1,169 | 1,176 | 1,158 | 1,176 | 694,100 |
| 2025/01/09 | 1,134 | 1,165 | 1,133 | 1,165 | 562,400 |
| 2025/01/08 | 1,113 | 1,139 | 1,108 | 1,134 | 566,500 |
| 2025/01/07 | 1,130 | 1,143 | 1,108 | 1,122 | 628,400 |
| 2025/01/06 | 1,144 | 1,160 | 1,134 | 1,134 | 468,700 |
| 2024/12/30 | 1,163 | 1,163 | 1,133 | 1,133 | 364,200 |
| 2024/12/27 | 1,170 | 1,170 | 1,159 | 1,168 | 306,800 |
| 2024/12/26 | 1,140 | 1,163 | 1,131 | 1,161 | 402,700 |
| 2024/12/25 | 1,130 | 1,138 | 1,115 | 1,138 | 406,300 |
| 2024/12/24 | 1,110 | 1,125 | 1,110 | 1,123 | 355,600 |
| 2024/12/23 | 1,095 | 1,115 | 1,090 | 1,113 | 159,900 |
| 2024/12/20 | 1,103 | 1,111 | 1,094 | 1,097 | 205,600 |
| 2024/12/19 | 1,082 | 1,105 | 1,082 | 1,099 | 211,000 |
| 2024/12/18 | 1,089 | 1,104 | 1,082 | 1,096 | 314,500 |
| 2024/12/17 | 1,095 | 1,096 | 1,074 | 1,079 | 236,900 |
| 2024/12/16 | 1,104 | 1,110 | 1,094 | 1,094 | 142,900 |
| 2024/12/13 | 1,107 | 1,118 | 1,096 | 1,104 | 267,000 |
| 2024/12/12 | 1,114 | 1,118 | 1,101 | 1,112 | 266,900 |
| 2024/12/11 | 1,114 | 1,116 | 1,099 | 1,100 | 219,000 |
| 2024/12/10 | 1,113 | 1,123 | 1,104 | 1,113 | 202,600 |
| 2024/12/09 | 1,094 | 1,116 | 1,094 | 1,108 | 185,200 |
| 2024/12/06 | 1,115 | 1,115 | 1,087 | 1,103 | 175,700 |
| 2024/12/05 | 1,102 | 1,112 | 1,095 | 1,102 | 268,000 |
| 2024/12/04 | 1,130 | 1,130 | 1,053 | 1,097 | 814,000 |
| 2024/12/03 | 1,115 | 1,136 | 1,111 | 1,130 | 428,600 |
| 2024/12/02 | 1,098 | 1,122 | 1,090 | 1,120 | 529,000 |
| 2024/11/29 | 1,063 | 1,100 | 1,062 | 1,093 | 425,100 |
| 2024/11/28 | 1,052 | 1,067 | 1,048 | 1,067 | 236,200 |
| 2024/11/27 | 1,072 | 1,079 | 1,039 | 1,055 | 480,900 |
| 2024/11/26 | 1,077 | 1,087 | 1,073 | 1,082 | 275,400 |
| 2024/11/25 | 1,076 | 1,083 | 1,070 | 1,077 | 669,300 |
| 2024/11/22 | 1,066 | 1,073 | 1,061 | 1,073 | 266,700 |
| 2024/11/21 | 1,068 | 1,073 | 1,059 | 1,059 | 276,000 |
| 2024/11/20 | 1,051 | 1,073 | 1,051 | 1,064 | 582,900 |
| 2024/11/19 | 1,054 | 1,074 | 1,053 | 1,071 | 547,400 |
| 2024/11/18 | 1,016 | 1,056 | 1,016 | 1,054 | 439,400 |
| 2024/11/15 | 1,017 | 1,026 | 1,014 | 1,017 | 372,700 |
| 2024/11/14 | 1,043 | 1,043 | 1,014 | 1,018 | 411,000 |
| 2024/11/13 | 1,047 | 1,051 | 1,034 | 1,036 | 465,200 |
| 2024/11/12 | 1,039 | 1,055 | 1,035 | 1,043 | 487,600 |
| 2024/11/11 | 1,023 | 1,035 | 1,019 | 1,032 | 331,700 |
| 2024/11/08 | 1,041 | 1,042 | 1,014 | 1,014 | 374,500 |
| 2024/11/07 | 1,030 | 1,043 | 1,023 | 1,039 | 573,200 |
| 2024/11/06 | 1,013 | 1,032 | 1,007 | 1,008 | 505,100 |
| 2024/11/05 | 1,027 | 1,037 | 1,008 | 1,012 | 567,800 |
| 2024/11/01 | 1,050 | 1,051 | 1,030 | 1,037 | 605,800 |
| 2024/10/31 | 1,053 | 1,069 | 1,047 | 1,065 | 882,000 |
| 2024/10/30 | 1,014 | 1,051 | 1,005 | 1,040 | 2,667,700 |
| 2024/10/29 | 1,008 | 1,034 | 1,008 | 1,017 | 797,800 |
| 2024/10/28 | 990 | 1,013 | 985 | 1,008 | 699,500 |
| 2024/10/25 | 1,011 | 1,018 | 987 | 994 | 1,339,400 |
| 2024/10/24 | 999 | 1,027 | 993 | 1,022 | 1,526,200 |
| 2024/10/23 | 1,019 | 1,039 | 991 | 1,002 | 3,585,500 |
| 2024/10/22 | 1,133 | 1,139 | 1,001 | 1,031 | 8,534,600 |
| 2024/10/21 | 1,282 | 1,300 | 1,271 | 1,283 | 846,500 |
| 2024/10/18 | 1,230 | 1,282 | 1,230 | 1,271 | 697,200 |
| 2024/10/17 | 1,252 | 1,276 | 1,230 | 1,230 | 1,169,300 |
| 2024/10/16 | 1,226 | 1,252 | 1,136 | 1,248 | 2,669,500 |
| 2024/10/15 | 1,074 | 1,091 | 1,057 | 1,076 | 943,100 |
| 2024/10/11 | 1,073 | 1,087 | 1,069 | 1,070 | 400,500 |
| 2024/10/10 | 1,082 | 1,087 | 1,065 | 1,068 | 366,600 |
| 2024/10/09 | 1,048 | 1,071 | 1,045 | 1,069 | 554,100 |
| 2024/10/08 | 1,050 | 1,053 | 1,014 | 1,034 | 1,027,200 |
| 2024/10/07 | 1,099 | 1,105 | 1,089 | 1,094 | 311,200 |
| 2024/10/04 | 1,077 | 1,094 | 1,077 | 1,085 | 245,300 |
| 2024/10/03 | 1,082 | 1,086 | 1,071 | 1,077 | 248,300 |
| 2024/10/02 | 1,083 | 1,093 | 1,071 | 1,076 | 271,900 |
| 2024/10/01 | 1,080 | 1,092 | 1,075 | 1,090 | 207,300 |
| 2024/09/30 | 1,078 | 1,097 | 1,072 | 1,075 | 254,300 |
| 2024/09/27 | 1,115 | 1,117 | 1,097 | 1,115 | 220,000 |
| 2024/09/26 | 1,093 | 1,115 | 1,089 | 1,115 | 342,300 |
| 2024/09/25 | 1,083 | 1,100 | 1,080 | 1,093 | 241,200 |
| 2024/09/24 | 1,087 | 1,091 | 1,078 | 1,084 | 350,700 |
| 2024/09/20 | 1,080 | 1,086 | 1,065 | 1,081 | 298,700 |
| 2024/09/19 | 1,066 | 1,079 | 1,057 | 1,069 | 239,000 |
| 2024/09/18 | 1,061 | 1,068 | 1,050 | 1,056 | 368,700 |
| 2024/09/17 | 1,051 | 1,057 | 1,037 | 1,049 | 223,000 |
| 2024/09/13 | 1,042 | 1,049 | 1,030 | 1,031 | 224,500 |
| 2024/09/12 | 1,050 | 1,064 | 1,044 | 1,046 | 328,100 |
| 2024/09/11 | 1,051 | 1,053 | 1,014 | 1,029 | 486,100 |
| 2024/09/10 | 1,073 | 1,082 | 1,058 | 1,060 | 344,300 |
| 2024/09/09 | 1,062 | 1,070 | 1,050 | 1,061 | 348,600 |
| 2024/09/06 | 1,105 | 1,107 | 1,080 | 1,086 | 255,100 |
| 2024/09/05 | 1,120 | 1,132 | 1,095 | 1,099 | 348,200 |
| 2024/09/04 | 1,125 | 1,150 | 1,122 | 1,128 | 312,100 |
| 2024/09/03 | 1,140 | 1,154 | 1,137 | 1,142 | 274,900 |
| 2024/09/02 | 1,151 | 1,154 | 1,127 | 1,131 | 240,600 |
| 2024/08/30 | 1,131 | 1,146 | 1,129 | 1,146 | 283,100 |
| 2024/08/29 | 1,127 | 1,140 | 1,117 | 1,139 | 366,800 |
| 2024/08/28 | 1,140 | 1,150 | 1,130 | 1,144 | 767,100 |
| 2024/08/27 | 1,136 | 1,155 | 1,132 | 1,155 | 334,800 |
| 2024/08/26 | 1,133 | 1,137 | 1,117 | 1,132 | 244,000 |
| 2024/08/23 | 1,132 | 1,134 | 1,116 | 1,129 | 213,600 |
| 2024/08/22 | 1,131 | 1,140 | 1,120 | 1,133 | 289,400 |
| 2024/08/21 | 1,130 | 1,139 | 1,119 | 1,125 | 340,000 |
| 2024/08/20 | 1,118 | 1,137 | 1,114 | 1,124 | 359,800 |
| 2024/08/19 | 1,123 | 1,125 | 1,107 | 1,113 | 363,600 |