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
2024/04/16 1,443 1,456 1,379 1,421 4,979,400
2024/04/15 1,383 1,383 1,307 1,383 4,332,700
2024/04/12 1,095 1,095 1,057 1,083 867,700
2024/04/11 1,067 1,087 1,057 1,073 349,000
2024/04/10 1,075 1,083 1,062 1,068 423,000
2024/04/09 1,073 1,087 1,069 1,076 293,000
2024/04/08 1,069 1,091 1,065 1,072 450,200
2024/04/05 1,061 1,066 1,047 1,060 314,900
2024/04/04 1,089 1,089 1,057 1,067 521,700
2024/04/03 1,046 1,091 1,045 1,089 847,900
2024/04/02 1,006 1,058 1,003 1,050 875,400
2024/04/01 1,031 1,031 999 1,014 785,600
2024/03/29 1,048 1,050 1,032 1,038 463,200
2024/03/28 1,058 1,063 1,038 1,044 614,400
2024/03/27 1,044 1,069 1,044 1,058 552,500
2024/03/26 1,050 1,054 1,029 1,032 540,800
2024/03/25 1,051 1,061 1,049 1,049 382,400
2024/03/22 1,043 1,058 1,038 1,051 427,200
2024/03/21 1,019 1,046 1,014 1,040 750,600
2024/03/19 1,005 1,019 999 1,009 566,900
2024/03/18 1,001 1,015 1,000 1,005 475,300
2024/03/15 1,006 1,010 983 994 440,900
2024/03/14 975 1,006 974 999 1,017,100
2024/03/13 964 973 956 963 460,400
2024/03/12 961 969 945 962 327,200
2024/03/11 950 966 947 958 402,100
2024/03/08 924 984 921 958 587,500
2024/03/07 936 966 934 939 1,106,100
2024/03/06 894 928 894 927 514,000
2024/03/05 909 913 895 896 306,900
2024/03/04 905 915 891 908 626,500
2024/03/01 910 928 908 920 525,400
2024/02/29 879 917 864 906 1,325,200
2024/02/28 903 925 899 909 807,100
2024/02/27 927 939 916 923 1,011,600
2024/02/26 892 939 890 937 939,100
2024/02/22 901 907 892 898 673,700
2024/02/21 903 908 891 900 555,900
2024/02/20 891 895 880 888 570,000
2024/02/19 875 887 874 883 483,300
2024/02/16 913 913 878 880 1,046,400
2024/02/15 917 922 903 908 493,600
2024/02/14 886 915 885 913 576,100
2024/02/13 902 908 886 893 855,000
2024/02/09 904 915 903 903 364,800
2024/02/08 902 911 894 904 395,800
2024/02/07 905 914 894 903 484,700
2024/02/06 918 923 901 901 532,200
2024/02/05 918 928 915 922 592,700
2024/02/02 885 911 881 905 872,000
2024/02/01 887 894 880 883 551,300
2024/01/31 886 898 876 884 869,300
2024/01/30 873 886 872 872 783,400
2024/01/29 870 879 866 875 714,600
2024/01/26 852 870 852 859 766,400
2024/01/25 845 853 839 852 491,000
2024/01/24 852 858 840 848 1,084,700
2024/01/23 829 853 829 836 1,125,800
2024/01/22 816 822 809 820 692,800
2024/01/19 826 830 810 811 972,100
2024/01/18 814 829 810 822 748,400
2024/01/17 827 832 809 811 1,298,900
2024/01/16 845 850 819 819 1,818,500
2024/01/15 855 877 836 845 3,963,300
2024/01/12 953 964 944 949 1,085,000
2024/01/11 970 976 959 960 544,200
2024/01/10 986 1,000 958 964 1,530,200
2024/01/09 975 994 972 992 678,500
2024/01/05 982 985 948 965 811,400
2024/01/04 971 984 966 981 347,400
2023/12/29 974 976 960 970 408,400
2023/12/28 975 976 966 973 344,300
2023/12/27 950 968 947 964 384,300
2023/12/26 950 958 942 954 367,800
2023/12/25 965 965 945 953 341,700
2023/12/22 928 957 928 954 626,900
2023/12/21 930 937 926 932 308,500
2023/12/20 936 947 930 938 634,000
2023/12/19 924 934 914 934 590,000
2023/12/18 908 920 903 917 309,600
2023/12/15 901 918 894 917 323,300
2023/12/14 904 908 885 890 373,300
2023/12/13 919 922 894 895 589,900
2023/12/12 930 932 911 914 543,100
2023/12/11 920 936 916 932 588,400
2023/12/08 913 929 906 911 564,800
2023/12/07 909 922 905 911 618,500
2023/12/06 886 905 883 902 583,600
2023/12/05 905 907 885 886 624,000
2023/12/04 913 915 900 913 508,700
2023/12/01 926 926 903 903 473,600
2023/11/30 932 932 914 922 616,100
2023/11/29 931 935 922 928 388,000
2023/11/28 940 953 924 936 570,700
2023/11/27 929 937 893 936 863,800
2023/11/24 920 927 912 921 551,200
2023/11/22 908 923 904 910 511,900
2023/11/21 905 914 889 910 852,400
2023/11/20 910 919 896 899 1,493,200
2023/11/17 884 935 880 918 1,980,300
2023/11/16 878 900 875 890 767,500
2023/11/15 867 879 859 876 782,400
2023/11/14 881 882 856 856 619,500
2023/11/13 890 894 861 870 832,800
2023/11/10 882 885 869 883 704,100
2023/11/09 848 889 847 886 1,360,200
2023/11/08 850 866 843 850 924,000
2023/11/07 858 867 849 857 681,700
2023/11/06 841 868 839 858 1,444,400
2023/11/02 824 854 814 838 4,712,800
2023/11/01 771 858 756 825 17,014,600
2023/10/31 904 910 885 906 1,358,600
2023/10/30 905 925 888 912 2,214,800
2023/10/27 890 933 887 933 1,558,600
2023/10/26 859 897 853 889 1,720,400
2023/10/25 847 875 843 865 1,258,400
2023/10/24 846 865 831 840 1,187,600
2023/10/23 872 874 848 850 1,229,500
2023/10/20 888 889 854 857 2,194,200
2023/10/19 855 890 843 875 4,309,600
2023/10/18 818 825 800 817 1,735,800
2023/10/17 810 830 798 811 2,987,700
2023/10/16 757 831 753 825 7,660,900
2023/10/13 719 721 706 712 1,285,900
2023/10/12 727 728 717 723 1,162,800
2023/10/11 730 736 721 722 864,900
2023/10/10 714 724 712 723 1,005,500
2023/10/06 707 713 700 709 838,000
2023/10/05 696 707 692 705 1,341,800
2023/10/04 691 701 686 699 1,994,800
2023/10/03 707 712 696 706 2,187,700
2023/10/02 732 741 719 722 1,257,300
2023/09/29 738 752 725 729 1,499,000
2023/09/28 728 746 725 743 1,624,300
2023/09/27 725 730 717 726 912,700
2023/09/26 726 732 719 727 1,157,000
2023/09/25 722 735 718 727 1,255,100
2023/09/22 722 746 720 734 1,837,600
2023/09/21 710 740 709 737 4,018,800
2023/09/20 729 733 703 703 3,441,000
2023/09/19 735 740 727 740 2,228,800
2023/09/15 748 760 743 759 1,752,200
2023/09/14 764 764 748 755 1,616,700
2023/09/13 768 775 763 771 1,190,400
2023/09/12 757 775 753 762 1,347,200
2023/09/11 771 772 755 767 663,300
2023/09/08 781 790 758 762 1,067,700
2023/09/07 771 792 759 783 1,960,500
2023/09/06 770 797 766 778 2,116,400
2023/09/05 797 802 794 800 532,700
2023/09/04 798 801 792 794 537,800
2023/09/01 785 797 783 792 690,700
2023/08/31 782 790 775 785 829,800
2023/08/30 783 796 777 789 1,580,800
2023/08/29 796 799 783 794 1,765,300
2023/08/28 800 810 780 797 1,425,500
2023/08/25 770 773 758 770 991,100
2023/08/24 755 778 751 771 1,709,700
2023/08/23 762 763 741 747 2,373,700
2023/08/22 784 794 777 794 683,000
2023/08/21 771 788 771 786 391,300
2023/08/18 778 787 771 775 679,800
2023/08/17 775 789 771 789 733,100
2023/08/16 784 795 767 768 1,311,400
2023/08/15 805 814 786 786 1,764,600
2023/08/14 831 842 821 829 1,040,200
2023/08/10 807 824 792 824 741,800
2023/08/09 831 832 806 808 636,000
2023/08/08 837 843 820 823 888,900
2023/08/07 832 841 820 841 903,900
2023/08/04 824 835 823 834 567,000
2023/08/03 835 835 817 825 630,600
2023/08/02 832 844 828 835 718,200
2023/08/01 838 843 829 842 797,400
2023/07/31 820 834 805 833 1,368,100
2023/07/28 810 810 790 805 1,207,400
2023/07/27 830 838 805 813 1,334,700
2023/07/26 833 854 807 825 1,938,100
2023/07/25 786 836 782 815 2,880,200
2023/07/24 789 793 761 771 1,586,200
2023/07/21 774 782 753 782 1,228,400
2023/07/20 804 805 774 775 1,253,400
2023/07/19 815 831 780 794 1,974,800
2023/07/18 853 879 805 820 2,400,800
2023/07/14 949 957 920 923 1,333,300
2023/07/13 969 975 953 957 742,200
2023/07/12 975 984 954 954 625,500
2023/07/11 963 970 951 968 534,800
2023/07/10 949 963 935 958 638,300
2023/07/07 935 939 918 936 307,000
2023/07/06 959 959 931 937 469,900
2023/07/05 952 961 940 956 806,100
2023/07/04 919 962 912 958 1,735,400
2023/07/03 882 894 881 893 387,100
2023/06/30 877 877 860 876 279,900
2023/06/29 873 884 871 876 215,800
2023/06/28 870 871 861 871 175,500
2023/06/27 872 873 855 861 250,900
2023/06/26 870 887 868 875 294,400
2023/06/23 889 897 865 869 384,300

このページの先頭へ