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

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
2026/09/04 1,244 1,254 1,237 1,253 482,900
2026/09/03 1,253 1,254 1,239 1,246 537,000
2026/09/02 1,261 1,265 1,246 1,246 791,200
2026/09/01 1,252 1,277 1,251 1,271 1,063,000
2026/08/31 1,248 1,257 1,236 1,251 1,215,600
2026/08/28 1,265 1,265 1,248 1,248 3,255,200
2026/08/27 1,292 1,298 1,287 1,295 1,951,600
2026/08/26 1,280 1,292 1,280 1,287 1,703,100
2026/08/25 1,283 1,289 1,278 1,279 1,922,200
2026/08/24 1,291 1,295 1,282 1,284 1,343,900
2026/08/21 1,279 1,287 1,275 1,286 863,500
2026/08/20 1,265 1,280 1,261 1,280 1,071,800
2026/08/19 1,290 1,291 1,259 1,259 1,792,000
2026/08/18 1,305 1,305 1,288 1,290 1,032,000
2026/08/17 1,314 1,318 1,296 1,302 1,174,800
2026/08/14 1,290 1,299 1,288 1,298 516,300
2026/08/13 1,305 1,307 1,288 1,290 719,500
2026/08/12 1,295 1,301 1,287 1,296 608,700
2026/08/10 1,297 1,301 1,291 1,298 460,600
2026/08/07 1,291 1,296 1,282 1,291 565,300
2026/08/06 1,292 1,297 1,281 1,294 423,700
2026/08/05 1,280 1,290 1,274 1,284 587,200
2026/08/04 1,281 1,291 1,271 1,277 617,600
2026/08/03 1,284 1,286 1,258 1,268 1,221,200
2026/07/31 1,298 1,304 1,281 1,284 928,600
2026/07/30 1,280 1,299 1,278 1,293 802,300
2026/07/29 1,312 1,313 1,275 1,287 1,652,600
2026/07/28 1,333 1,339 1,319 1,330 542,600
2026/07/27 1,300 1,328 1,296 1,325 628,000
2026/07/24 1,290 1,295 1,281 1,295 686,400
2026/07/23 1,297 1,322 1,290 1,312 830,800
2026/07/22 1,293 1,305 1,282 1,289 712,500
2026/07/21 1,281 1,301 1,273 1,298 958,800
2026/07/17 1,299 1,315 1,258 1,272 1,610,700
2026/07/16 1,270 1,315 1,265 1,297 1,705,000
2026/07/15 1,246 1,310 1,245 1,270 5,043,300
2026/07/14 1,348 1,374 1,348 1,366 1,008,800
2026/07/13 1,394 1,403 1,341 1,341 844,300
2026/07/10 1,409 1,409 1,386 1,390 700,700
2026/07/09 1,416 1,439 1,411 1,414 556,500
2026/07/08 1,423 1,466 1,420 1,446 671,700
2026/07/07 1,482 1,498 1,414 1,414 1,519,700
2026/07/06 1,442 1,500 1,440 1,500 953,800
2026/07/03 1,421 1,444 1,416 1,429 611,000
2026/07/02 1,395 1,426 1,389 1,418 686,500
2026/07/01 1,365 1,406 1,365 1,392 855,200
2026/06/30 1,396 1,398 1,360 1,360 578,000
2026/06/29 1,377 1,388 1,369 1,388 658,200
2026/06/26 1,353 1,375 1,353 1,365 659,200
2026/06/25 1,363 1,374 1,344 1,359 597,200
2026/06/24 1,348 1,353 1,329 1,333 427,700
2026/06/23 1,363 1,367 1,339 1,341 475,100
2026/06/22 1,383 1,383 1,352 1,356 455,800
2026/06/19 1,380 1,402 1,374 1,377 534,000
2026/06/18 1,379 1,394 1,367 1,370 625,200
2026/06/17 1,336 1,399 1,336 1,381 642,000
2026/06/16 1,337 1,337 1,318 1,334 435,700
2026/06/15 1,349 1,350 1,326 1,332 598,700
2026/06/12 1,341 1,342 1,316 1,326 589,400
2026/06/11 1,323 1,329 1,299 1,322 910,900
2026/06/10 1,324 1,338 1,316 1,328 559,100
2026/06/09 1,314 1,318 1,295 1,312 691,400
2026/06/08 1,292 1,314 1,280 1,300 909,000
2026/06/05 1,326 1,346 1,303 1,309 510,200
2026/06/04 1,331 1,341 1,319 1,324 438,800
2026/06/03 1,327 1,355 1,314 1,332 557,000
2026/06/02 1,332 1,344 1,316 1,333 521,500
2026/06/01 1,345 1,348 1,327 1,342 911,100
2026/05/29 1,340 1,362 1,331 1,354 785,600
2026/05/28 1,313 1,325 1,301 1,323 717,100
2026/05/27 1,308 1,311 1,297 1,308 428,700
2026/05/26 1,320 1,324 1,305 1,308 385,000
2026/05/25 1,320 1,324 1,307 1,320 372,600
2026/05/22 1,303 1,309 1,289 1,304 415,700
2026/05/21 1,306 1,307 1,278 1,289 451,800
2026/05/20 1,330 1,338 1,270 1,276 1,026,400
2026/05/19 1,303 1,354 1,303 1,350 614,800
2026/05/18 1,302 1,310 1,282 1,291 607,800
2026/05/15 1,324 1,335 1,300 1,316 385,500
2026/05/14 1,317 1,322 1,300 1,314 402,300
2026/05/13 1,318 1,335 1,317 1,324 460,600
2026/05/12 1,342 1,354 1,320 1,329 533,000
2026/05/11 1,345 1,378 1,339 1,341 578,700
2026/05/08 1,345 1,360 1,327 1,339 634,700
2026/05/07 1,353 1,375 1,327 1,345 783,800
2026/05/01 1,317 1,339 1,308 1,329 406,300
2026/04/30 1,335 1,346 1,316 1,318 695,300
2026/04/28 1,354 1,363 1,346 1,354 451,000
2026/04/27 1,333 1,361 1,325 1,346 609,900
2026/04/24 1,379 1,380 1,331 1,331 555,700
2026/04/23 1,414 1,419 1,348 1,354 875,800
2026/04/22 1,425 1,436 1,400 1,416 541,400
2026/04/21 1,430 1,437 1,416 1,427 636,300
2026/04/20 1,427 1,428 1,408 1,416 486,700
2026/04/17 1,427 1,441 1,404 1,404 555,500
2026/04/16 1,411 1,454 1,409 1,433 1,008,700
2026/04/15 1,413 1,434 1,387 1,388 874,600
2026/04/14 1,390 1,441 1,352 1,362 2,330,400
2026/04/13 1,426 1,461 1,423 1,428 1,086,700
2026/04/10 1,418 1,468 1,403 1,460 1,030,500
2026/04/09 1,437 1,439 1,402 1,408 652,700
2026/04/08 1,421 1,440 1,407 1,435 1,004,200
2026/04/07 1,440 1,463 1,382 1,403 1,561,100
2026/04/06 1,350 1,389 1,346 1,380 696,400
2026/04/03 1,305 1,350 1,305 1,350 521,000
2026/03/27 1,290 1,293 1,274 1,282 448,200
2026/03/26 1,288 1,303 1,284 1,289 456,300
2026/03/25 1,262 1,291 1,261 1,287 725,400
2026/03/24 1,243 1,258 1,239 1,255 751,700
2026/03/23 1,228 1,228 1,201 1,208 1,114,700
2026/03/19 1,288 1,290 1,239 1,239 1,002,100
2026/03/18 1,280 1,314 1,280 1,314 438,800
2026/03/17 1,293 1,303 1,278 1,286 292,400
2026/03/16 1,277 1,296 1,275 1,280 473,700
2026/03/13 1,285 1,295 1,268 1,279 848,100
2026/03/12 1,313 1,332 1,310 1,315 539,700
2026/03/11 1,330 1,363 1,328 1,341 983,700
2026/03/10 1,319 1,354 1,308 1,322 1,089,300
2026/03/09 1,301 1,311 1,271 1,300 1,850,100
2026/03/06 1,452 1,454 1,345 1,350 2,235,500
2026/03/05 1,438 1,465 1,435 1,452 419,300
2026/03/04 1,447 1,465 1,409 1,439 783,600
2026/03/03 1,482 1,495 1,447 1,447 766,900
2026/03/02 1,496 1,507 1,478 1,492 660,000
2026/02/27 1,515 1,537 1,494 1,532 1,010,000
2026/02/26 1,482 1,504 1,467 1,495 2,852,900
2026/02/25 1,475 1,485 1,465 1,474 2,503,000
2026/02/24 1,488 1,492 1,459 1,480 1,578,800
2026/02/20 1,506 1,507 1,482 1,490 776,100
2026/02/19 1,510 1,512 1,491 1,506 707,500
2026/02/18 1,494 1,516 1,494 1,512 699,300
2026/02/17 1,480 1,492 1,470 1,474 675,300
2026/02/16 1,506 1,508 1,486 1,486 742,500
2026/02/13 1,524 1,531 1,501 1,505 533,100
2026/02/12 1,488 1,529 1,485 1,515 1,120,400
2026/02/10 1,523 1,524 1,474 1,477 1,470,400
2026/02/09 1,537 1,538 1,510 1,511 702,200
2026/02/06 1,533 1,537 1,507 1,522 541,300
2026/02/05 1,563 1,567 1,525 1,527 768,000
2026/02/04 1,544 1,555 1,529 1,544 624,900
2026/02/03 1,503 1,538 1,500 1,535 994,900
2026/02/02 1,550 1,554 1,513 1,513 1,301,200
2026/01/30 1,530 1,540 1,515 1,522 1,673,200
2026/01/29 1,528 1,530 1,501 1,514 1,851,900
2026/01/28 1,544 1,549 1,506 1,512 2,055,400
2026/01/27 1,500 1,554 1,481 1,541 2,597,100
2026/01/26 1,560 1,560 1,475 1,504 4,965,600
2026/01/23 1,341 1,375 1,335 1,370 436,500
2026/01/22 1,331 1,363 1,323 1,348 518,500
2026/01/21 1,350 1,370 1,330 1,338 529,900
2026/01/20 1,373 1,380 1,355 1,364 461,200
2026/01/19 1,400 1,424 1,373 1,373 563,700
2026/01/16 1,336 1,409 1,330 1,406 950,000
2026/01/15 1,331 1,355 1,309 1,336 744,100
2026/01/14 1,320 1,330 1,262 1,308 2,022,700
2026/01/13 1,365 1,369 1,313 1,329 1,312,900
2026/01/09 1,360 1,363 1,338 1,338 503,300
2026/01/08 1,340 1,351 1,325 1,350 391,300
2026/01/07 1,352 1,366 1,340 1,350 744,400
2026/01/06 1,371 1,389 1,325 1,350 1,324,400
2026/01/05 1,291 1,301 1,278 1,282 960,900
2025/12/30 1,283 1,285 1,268 1,279 407,200
2025/12/29 1,296 1,296 1,272 1,281 332,700
2025/12/26 1,309 1,318 1,285 1,294 306,600
2025/12/25 1,290 1,303 1,285 1,300 131,000
2025/12/24 1,286 1,290 1,279 1,287 293,200
2025/12/23 1,273 1,288 1,268 1,285 236,100
2025/12/22 1,274 1,281 1,260 1,272 397,500
2025/12/19 1,253 1,266 1,245 1,259 467,500
2025/12/18 1,259 1,268 1,250 1,268 257,900
2025/12/17 1,263 1,263 1,242 1,256 173,400
2025/12/16 1,262 1,268 1,255 1,259 259,300
2025/12/15 1,233 1,267 1,226 1,261 296,600
2025/12/12 1,247 1,249 1,220 1,225 342,900
2025/12/11 1,244 1,245 1,226 1,234 188,500
2025/12/10 1,240 1,249 1,232 1,232 259,900
2025/12/09 1,266 1,271 1,239 1,240 282,900
2025/12/08 1,245 1,277 1,241 1,265 425,500
2025/12/05 1,250 1,256 1,235 1,239 261,800
2025/12/04 1,247 1,258 1,237 1,254 242,900
2025/12/03 1,263 1,264 1,246 1,247 391,300
2025/12/02 1,265 1,271 1,253 1,261 443,200
2025/12/01 1,274 1,280 1,248 1,263 232,100
2025/11/28 1,270 1,292 1,262 1,274 362,900
2025/11/27 1,250 1,285 1,249 1,276 506,500
2025/11/26 1,229 1,248 1,225 1,244 429,000
2025/11/25 1,224 1,230 1,211 1,228 351,600
2025/11/21 1,205 1,235 1,202 1,217 513,300
2025/11/20 1,207 1,218 1,196 1,211 446,400
2025/11/19 1,189 1,191 1,172 1,177 324,600
2025/11/18 1,206 1,213 1,187 1,195 380,400
2025/11/17 1,205 1,216 1,198 1,207 308,500
2025/11/14 1,210 1,229 1,188 1,211 832,800
2025/11/13 1,181 1,186 1,174 1,174 353,000
2025/11/12 1,171 1,188 1,167 1,185 651,300
2025/11/11 1,180 1,185 1,162 1,171 489,300
2025/11/10 1,169 1,190 1,159 1,189 447,300
2025/11/07 1,176 1,178 1,157 1,163 618,100
2025/11/06 1,173 1,188 1,163 1,176 625,400
2025/11/05 1,148 1,155 1,126 1,148 610,900

このページの先頭へ