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 |
|---|---|---|---|---|---|
| 2026/01/16 | 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 |
| 2025/11/04 | 1,150 | 1,171 | 1,148 | 1,159 | 623,800 |
| 2025/10/31 | 1,156 | 1,166 | 1,143 | 1,154 | 676,200 |
| 2025/10/30 | 1,141 | 1,169 | 1,141 | 1,158 | 1,248,900 |
| 2025/10/29 | 1,160 | 1,168 | 1,128 | 1,137 | 1,403,000 |
| 2025/10/28 | 1,199 | 1,201 | 1,160 | 1,160 | 783,600 |
| 2025/10/27 | 1,213 | 1,215 | 1,186 | 1,195 | 629,600 |
| 2025/10/24 | 1,275 | 1,276 | 1,203 | 1,206 | 1,049,800 |
| 2025/10/23 | 1,190 | 1,267 | 1,185 | 1,262 | 1,203,900 |
| 2025/10/22 | 1,209 | 1,210 | 1,191 | 1,195 | 752,200 |
| 2025/10/21 | 1,213 | 1,222 | 1,192 | 1,201 | 1,385,600 |
| 2025/10/20 | 1,155 | 1,165 | 1,146 | 1,160 | 1,494,300 |
| 2025/10/17 | 1,163 | 1,170 | 1,135 | 1,148 | 1,699,500 |
| 2025/10/16 | 1,158 | 1,165 | 1,135 | 1,158 | 2,411,000 |
| 2025/10/15 | 1,185 | 1,190 | 1,135 | 1,144 | 3,148,600 |
| 2025/10/14 | 1,072 | 1,129 | 1,053 | 1,095 | 3,173,600 |
| 2025/10/10 | 1,076 | 1,100 | 1,065 | 1,091 | 2,251,000 |
| 2025/10/09 | 1,077 | 1,094 | 1,076 | 1,094 | 2,144,800 |
| 2025/10/08 | 1,090 | 1,100 | 1,072 | 1,077 | 1,940,800 |
| 2025/10/07 | 1,046 | 1,091 | 1,042 | 1,090 | 2,825,500 |
| 2025/10/06 | 1,022 | 1,045 | 1,009 | 1,040 | 973,700 |
| 2025/10/03 | 997 | 1,011 | 994 | 1,010 | 869,700 |
| 2025/10/02 | 992 | 1,000 | 988 | 997 | 1,290,100 |
| 2025/10/01 | 1,038 | 1,039 | 981 | 992 | 1,623,300 |
| 2025/09/30 | 1,051 | 1,066 | 1,045 | 1,052 | 1,523,600 |
| 2025/09/29 | 1,060 | 1,064 | 1,042 | 1,050 | 1,340,100 |
| 2025/09/26 | 1,040 | 1,055 | 1,035 | 1,055 | 1,607,800 |
| 2025/09/25 | 1,030 | 1,038 | 1,023 | 1,038 | 1,121,400 |
| 2025/09/24 | 1,035 | 1,037 | 1,021 | 1,027 | 1,074,600 |
| 2025/09/22 | 1,028 | 1,036 | 1,024 | 1,036 | 601,800 |
| 2025/09/19 | 1,030 | 1,035 | 1,023 | 1,033 | 945,300 |
| 2025/09/18 | 1,020 | 1,030 | 1,019 | 1,030 | 765,400 |
| 2025/09/17 | 1,010 | 1,017 | 1,002 | 1,011 | 382,900 |
| 2025/09/16 | 999 | 1,016 | 998 | 1,013 | 386,700 |
| 2025/09/12 | 990 | 1,008 | 990 | 998 | 473,000 |
| 2025/09/11 | 1,008 | 1,008 | 991 | 994 | 411,900 |
| 2025/09/10 | 1,012 | 1,016 | 1,005 | 1,005 | 307,700 |
| 2025/09/09 | 1,028 | 1,028 | 1,010 | 1,015 | 530,800 |
| 2025/09/08 | 1,015 | 1,027 | 1,010 | 1,027 | 870,800 |
| 2025/09/05 | 996 | 1,006 | 992 | 1,006 | 526,900 |
| 2025/09/04 | 994 | 1,004 | 994 | 999 | 440,700 |
| 2025/09/03 | 980 | 992 | 977 | 989 | 671,200 |
| 2025/09/02 | 993 | 997 | 983 | 985 | 349,700 |
| 2025/09/01 | 994 | 1,007 | 991 | 994 | 315,600 |
| 2025/08/29 | 1,004 | 1,010 | 990 | 1,007 | 616,900 |
| 2025/08/28 | 1,010 | 1,021 | 1,006 | 1,007 | 964,500 |
| 2025/08/27 | 1,023 | 1,032 | 1,018 | 1,029 | 1,201,200 |
| 2025/08/26 | 1,040 | 1,041 | 1,030 | 1,030 | 609,000 |
| 2025/08/25 | 1,041 | 1,046 | 1,037 | 1,039 | 415,000 |
| 2025/08/22 | 1,032 | 1,047 | 1,030 | 1,040 | 642,100 |
| 2025/08/21 | 1,048 | 1,048 | 1,015 | 1,019 | 1,049,000 |
| 2025/08/20 | 1,046 | 1,055 | 1,040 | 1,049 | 636,100 |
| 2025/08/19 | 1,046 | 1,051 | 1,043 | 1,047 | 380,100 |
| 2025/08/18 | 1,049 | 1,053 | 1,043 | 1,046 | 649,000 |
| 2025/08/15 | 1,036 | 1,051 | 1,036 | 1,050 | 414,100 |
| 2025/08/14 | 1,042 | 1,045 | 1,036 | 1,040 | 327,700 |
| 2025/08/13 | 1,060 | 1,061 | 1,037 | 1,042 | 663,100 |
| 2025/08/12 | 1,041 | 1,057 | 1,035 | 1,052 | 823,000 |
| 2025/08/08 | 1,032 | 1,050 | 1,030 | 1,050 | 646,100 |
| 2025/08/07 | 1,027 | 1,033 | 1,020 | 1,029 | 587,300 |
| 2025/08/06 | 1,006 | 1,020 | 1,004 | 1,019 | 802,700 |
| 2025/08/05 | 1,003 | 1,009 | 995 | 1,004 | 610,600 |
| 2025/08/04 | 978 | 1,000 | 975 | 1,000 | 440,200 |
| 2025/08/01 | 986 | 1,002 | 985 | 992 | 630,100 |
| 2025/07/31 | 966 | 985 | 963 | 984 | 788,200 |
| 2025/07/30 | 950 | 969 | 947 | 968 | 871,300 |
| 2025/07/29 | 974 | 977 | 958 | 960 | 848,200 |
| 2025/07/28 | 972 | 980 | 967 | 979 | 712,000 |
| 2025/07/25 | 978 | 987 | 970 | 971 | 690,100 |
| 2025/07/24 | 968 | 979 | 962 | 977 | 626,700 |
| 2025/07/23 | 964 | 975 | 959 | 962 | 867,400 |
| 2025/07/22 | 983 | 983 | 957 | 957 | 1,147,200 |
| 2025/07/18 | 991 | 1,000 | 983 | 985 | 602,400 |
| 2025/07/17 | 991 | 995 | 980 | 986 | 1,266,000 |
| 2025/07/16 | 999 | 1,011 | 985 | 998 | 1,224,100 |
| 2025/07/15 | 1,033 | 1,049 | 975 | 998 | 4,252,800 |
| 2025/07/14 | 1,114 | 1,132 | 1,109 | 1,116 | 907,900 |
| 2025/07/11 | 1,103 | 1,120 | 1,102 | 1,114 | 493,700 |
| 2025/07/10 | 1,092 | 1,103 | 1,077 | 1,100 | 436,400 |
| 2025/07/09 | 1,094 | 1,110 | 1,088 | 1,091 | 449,000 |
| 2025/07/08 | 1,078 | 1,109 | 1,075 | 1,090 | 1,266,400 |
| 2025/07/07 | 1,060 | 1,068 | 1,055 | 1,061 | 301,800 |
| 2025/07/04 | 1,061 | 1,066 | 1,053 | 1,064 | 229,600 |
| 2025/07/03 | 1,055 | 1,058 | 1,049 | 1,056 | 247,400 |
| 2025/07/02 | 1,057 | 1,072 | 1,056 | 1,061 | 274,500 |
| 2025/07/01 | 1,060 | 1,070 | 1,055 | 1,055 | 240,300 |
| 2025/06/30 | 1,077 | 1,077 | 1,060 | 1,060 | 289,500 |
| 2025/06/27 | 1,069 | 1,073 | 1,061 | 1,068 | 209,600 |
| 2025/06/26 | 1,062 | 1,072 | 1,056 | 1,063 | 245,700 |
| 2025/06/25 | 1,054 | 1,061 | 1,051 | 1,057 | 191,900 |
| 2025/06/24 | 1,075 | 1,078 | 1,056 | 1,059 | 246,700 |
| 2025/06/23 | 1,061 | 1,075 | 1,050 | 1,070 | 182,400 |
| 2025/06/20 | 1,069 | 1,069 | 1,062 | 1,063 | 345,900 |
| 2025/06/19 | 1,068 | 1,074 | 1,063 | 1,071 | 129,700 |
| 2025/06/18 | 1,051 | 1,078 | 1,051 | 1,068 | 221,300 |
| 2025/06/17 | 1,056 | 1,063 | 1,052 | 1,053 | 183,400 |
| 2025/06/16 | 1,054 | 1,063 | 1,048 | 1,050 | 214,800 |
| 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 |