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
2001/12/28 3,000 3,000 2,995 3,000 1,900
2001/12/27 3,000 3,000 2,900 3,000 6,900
2001/12/26 3,150 3,150 3,150 3,150 800
2001/12/25 3,250 3,250 3,050 3,100 6,200
2001/12/21 3,000 3,000 2,970 3,000 36,600
2001/12/20 2,990 3,000 2,970 3,000 4,100
2001/12/19 2,980 3,000 2,980 2,990 6,700
2001/12/18 2,970 2,980 2,970 2,980 1,400
2001/12/17 2,910 2,920 2,910 2,920 2,600
2001/12/14 3,000 3,000 2,910 2,910 16,100
2001/12/13 3,000 3,000 2,990 3,000 5,500
2001/12/12 2,985 3,000 2,910 2,995 9,400
2001/12/11 3,000 3,000 2,960 2,990 8,500
2001/12/10 2,950 3,080 2,950 3,000 12,800
2001/12/07 3,180 3,180 3,150 3,150 8,400
2001/12/06 3,290 3,290 3,160 3,200 20,200
2001/12/05 3,300 3,300 3,200 3,290 5,200
2001/12/04 3,290 3,300 3,250 3,300 9,600
2001/12/03 3,290 3,290 3,090 3,290 4,600
2001/11/30 3,210 3,350 3,100 3,290 25,500
2001/11/29 3,200 3,200 3,160 3,200 10,700
2001/11/28 3,190 3,200 3,190 3,200 5,200
2001/11/27 3,250 3,250 3,200 3,250 12,200
2001/11/26 3,130 3,250 3,130 3,250 17,200
2001/11/22 3,100 3,120 3,100 3,120 14,100
2001/11/21 3,100 3,100 3,090 3,100 12,800
2001/11/20 3,100 3,100 3,090 3,100 18,100
2001/11/19 3,110 3,110 3,090 3,100 14,500
2001/11/16 3,150 3,150 3,090 3,110 9,000
2001/11/15 3,100 3,100 3,050 3,050 6,300
2001/11/14 3,100 3,120 3,050 3,050 75,400
2001/11/13 3,000 3,100 3,000 3,050 87,500
2001/11/12 3,100 3,100 2,990 3,000 6,200
2001/11/09 2,950 3,080 2,950 3,050 10,800
2001/11/08 3,160 3,160 3,090 3,090 9,100
2001/11/07 3,170 3,180 3,160 3,160 8,400
2001/11/06 3,170 3,170 3,150 3,170 2,200
2001/11/05 3,110 3,200 3,100 3,170 9,100
2001/11/02 3,180 3,180 3,100 3,110 7,800
2001/11/01 3,200 3,200 3,100 3,190 4,900
2001/10/31 3,100 3,200 3,100 3,200 27,900
2001/10/30 3,150 3,220 3,100 3,200 23,400
2001/10/29 3,140 3,290 3,140 3,250 19,200
2001/10/26 3,050 3,100 3,030 3,100 18,100
2001/10/25 3,050 3,090 2,990 3,000 30,400
2001/10/24 3,090 3,090 3,000 3,000 34,900
2001/10/23 2,810 3,140 2,800 3,050 24,800
2001/10/22 2,790 2,810 2,780 2,810 4,700
2001/10/19 2,700 2,880 2,700 2,750 14,900
2001/10/18 2,700 2,700 2,650 2,650 3,600
2001/10/17 2,580 2,700 2,460 2,700 10,000
2001/10/16 2,470 2,600 2,450 2,600 5,300
2001/10/15 2,480 2,480 2,470 2,470 3,600
2001/10/12 2,570 2,570 2,440 2,480 4,700
2001/10/11 2,565 2,570 2,555 2,555 1,200
2001/10/10 2,580 2,580 2,570 2,570 4,800
2001/10/09 2,600 2,600 2,580 2,580 1,500
2001/10/05 2,450 2,450 2,400 2,400 1,700
2001/10/04 2,450 2,450 2,450 2,450 3,300
2001/10/03 2,500 2,500 2,450 2,450 3,900
2001/10/02 2,545 2,550 2,500 2,500 1,000
2001/10/01 2,550 2,550 2,495 2,550 1,300
2001/09/28 2,570 2,570 2,550 2,550 2,500
2001/09/27 2,590 2,590 2,590 2,590 2,600
2001/09/26 2,670 2,670 2,600 2,600 1,900
2001/09/25 2,680 2,680 2,595 2,600 3,300
2001/09/21 2,350 2,400 2,350 2,400 3,600
2001/09/20 2,310 2,350 2,310 2,350 3,900
2001/09/19 2,310 2,310 2,280 2,310 11,900
2001/09/18 2,280 2,400 2,280 2,300 1,400
2001/09/17 2,240 2,300 2,240 2,280 3,800
2001/09/14 2,200 2,240 2,200 2,240 400
2001/09/13 2,105 2,140 2,100 2,140 4,300
2001/09/12 2,300 2,300 2,300 2,300 4,600
2001/09/11 2,550 2,550 2,500 2,500 3,700
2001/09/10 2,560 2,560 2,550 2,550 1,500
2001/09/07 2,600 2,610 2,550 2,560 9,800
2001/09/06 2,590 2,600 2,590 2,600 900
2001/09/05 2,600 2,600 2,570 2,600 500
2001/09/04 2,630 2,630 2,550 2,555 8,800
2001/09/03 2,590 2,590 2,500 2,500 3,100
2001/08/31 2,620 2,620 2,590 2,590 200
2001/08/30 2,630 2,630 2,590 2,590 200
2001/08/29 2,660 2,660 2,600 2,630 22,300
2001/08/27 2,650 2,665 2,610 2,650 3,700
2001/08/24 2,650 2,650 2,600 2,600 4,300
2001/08/23 2,640 2,660 2,640 2,650 7,500
2001/08/22 2,620 2,640 2,600 2,640 2,800
2001/08/21 2,620 2,640 2,600 2,625 8,000
2001/08/20 2,640 2,640 2,600 2,620 800
2001/08/17 2,595 2,600 2,530 2,600 6,600
2001/08/16 2,610 2,610 2,600 2,600 900
2001/08/15 2,610 2,610 2,590 2,590 800
2001/08/14 2,590 2,610 2,590 2,610 1,400
2001/08/13 2,560 2,590 2,560 2,590 1,700
2001/08/10 2,510 2,560 2,510 2,550 5,100
2001/08/09 2,545 2,550 2,500 2,500 2,000
2001/08/08 2,465 2,560 2,465 2,560 31,100
2001/08/07 2,505 2,530 2,460 2,460 1,600
2001/08/06 2,620 2,620 2,500 2,580 1,500
2001/08/03 2,650 2,650 2,590 2,640 2,200
2001/08/02 2,610 2,690 2,600 2,650 1,300
2001/08/01 2,700 2,700 2,650 2,650 600
2001/07/31 2,700 2,700 2,680 2,700 2,400
2001/07/30 2,700 2,700 2,700 2,700 4,400
2001/07/27 2,740 2,740 2,690 2,700 5,500
2001/07/26 2,740 2,740 2,700 2,740 4,400
2001/07/25 2,750 2,750 2,700 2,700 9,700
2001/07/24 2,700 2,720 2,600 2,700 7,500
2001/07/23 2,690 2,740 2,500 2,700 17,600
2001/07/19 2,660 2,740 2,620 2,700 5,500
2001/07/18 2,760 2,760 2,500 2,660 4,700
2001/07/17 2,800 2,800 2,700 2,770 3,200
2001/07/16 2,800 2,820 2,800 2,815 4,500
2001/07/13 2,830 2,840 2,780 2,800 5,400
2001/07/12 2,800 2,840 2,800 2,820 9,300
2001/07/11 2,780 2,800 2,740 2,800 8,100
2001/07/10 2,750 2,780 2,720 2,780 4,700
2001/07/09 2,725 2,725 2,715 2,715 6,100
2001/07/06 2,710 2,730 2,710 2,715 6,000
2001/07/05 2,780 2,785 2,710 2,710 8,100
2001/07/04 2,645 2,750 2,640 2,750 7,300
2001/07/03 2,705 2,705 2,640 2,640 3,500
2001/07/02 2,700 2,730 2,700 2,700 5,700
2001/06/29 2,795 2,795 2,680 2,730 25,300
2001/06/28 2,850 2,850 2,705 2,720 6,200
2001/06/27 2,860 2,860 2,820 2,830 10,400
2001/06/26 2,825 2,895 2,820 2,820 22,100
2001/06/25 2,860 2,910 2,820 2,820 29,000
2001/06/22 2,685 2,780 2,680 2,740 15,500
2001/06/21 2,600 2,670 2,580 2,670 14,000
2001/06/20 2,600 2,600 2,480 2,540 6,200
2001/06/19 2,630 2,710 2,600 2,640 8,700
2001/06/18 2,800 2,840 2,710 2,710 12,800
2001/06/15 2,645 2,790 2,600 2,780 30,600
2001/06/14 2,595 2,770 2,570 2,645 95,800
2001/06/13 2,210 2,600 2,205 2,600 59,400
2001/06/12 2,285 2,290 2,200 2,200 1,700
2001/06/11 2,300 2,305 2,280 2,305 10,700
2001/06/08 2,330 2,330 2,285 2,305 14,200
2001/06/07 2,350 2,350 2,310 2,330 5,000
2001/06/06 2,220 2,305 2,220 2,290 3,300
2001/06/05 2,305 2,340 2,290 2,305 6,100
2001/06/04 2,300 2,350 2,290 2,335 6,000
2001/06/01 2,300 2,320 2,280 2,320 10,100
2001/05/31 2,320 2,320 2,270 2,300 3,500
2001/05/30 2,320 2,340 2,260 2,320 11,300
2001/05/29 2,290 2,340 2,250 2,310 7,100
2001/05/28 2,205 2,290 2,205 2,290 3,300
2001/05/25 2,235 2,240 2,200 2,200 3,000
2001/05/24 2,120 2,250 2,120 2,155 4,700
2001/05/23 2,300 2,300 2,100 2,100 6,200
2001/05/22 2,300 2,300 2,150 2,300 4,500
2001/05/21 2,200 2,240 2,170 2,230 7,700
2001/05/18 2,200 2,200 2,160 2,170 4,600
2001/05/17 2,200 2,330 2,200 2,300 1,200
2001/05/16 2,245 2,245 2,150 2,200 17,500
2001/05/15 2,260 2,260 2,180 2,205 3,600
2001/05/14 2,400 2,400 2,300 2,300 6,200
2001/05/11 2,390 2,400 2,340 2,400 5,600
2001/05/10 2,320 2,390 2,300 2,380 7,500
2001/05/09 2,305 2,310 2,290 2,300 6,900
2001/05/08 2,300 2,350 2,300 2,300 5,600
2001/05/07 2,320 2,360 2,320 2,320 10,000
2001/05/02 2,360 2,400 2,300 2,350 6,200
2001/05/01 2,335 2,430 2,335 2,400 7,100
2001/04/27 2,265 2,395 2,265 2,370 9,300
2001/04/26 2,365 2,365 2,260 2,260 14,900
2001/04/25 2,400 2,400 2,360 2,365 14,100
2001/04/24 2,400 2,425 2,360 2,410 13,200
2001/04/23 2,400 2,450 2,400 2,400 21,500
2001/04/20 2,300 2,420 2,300 2,400 38,800
2001/04/19 2,130 2,250 2,130 2,250 25,200
2001/04/18 2,060 2,195 2,000 2,050 12,000
2001/04/17 2,105 2,120 2,090 2,090 21,900
2001/04/16 2,100 2,150 2,100 2,145 4,400
2001/04/13 2,130 2,160 2,130 2,155 4,400
2001/04/12 2,190 2,250 2,130 2,250 5,600
2001/04/11 2,250 2,250 2,110 2,110 2,400
2001/04/10 2,250 2,290 2,180 2,180 10,600
2001/04/09 2,235 2,250 2,190 2,210 6,100
2001/04/06 2,360 2,360 2,250 2,250 5,600
2001/04/05 2,390 2,400 2,340 2,360 18,900
2001/04/04 2,400 2,500 2,250 2,320 31,400
2001/04/03 2,240 2,440 2,140 2,440 39,700
2001/04/02 2,270 2,290 2,160 2,240 34,200
2001/03/30 2,045 2,190 2,010 2,190 39,300
2001/03/29 2,085 2,085 1,990 2,005 8,800
2001/03/28 2,005 2,100 1,960 2,045 14,800
2001/03/27 2,095 2,095 2,000 2,000 11,200
2001/03/26 2,000 2,100 2,000 2,100 37,000
2001/03/23 1,950 1,970 1,830 1,850 58,400
2001/03/22 1,800 1,810 1,765 1,810 9,400
2001/03/21 1,691 1,820 1,670 1,820 18,100
2001/03/19 1,600 1,610 1,585 1,601 12,300
2001/03/16 1,634 1,635 1,620 1,620 9,900
2001/03/15 1,679 1,679 1,620 1,650 10,900
2001/03/14 1,700 1,700 1,690 1,695 5,500
2001/03/13 1,602 1,700 1,600 1,700 8,500
2001/03/12 1,725 1,725 1,710 1,720 23,100
2001/03/09 1,702 1,730 1,702 1,725 11,200
2001/03/08 1,742 1,750 1,742 1,750 26,200
2001/03/07 1,809 1,819 1,700 1,740 34,100
2001/03/06 1,745 1,750 1,699 1,749 32,700
2001/03/05 1,806 1,806 1,611 1,685 13,000
2001/03/02 1,834 1,850 1,834 1,836 18,300
2001/03/01 1,849 1,850 1,820 1,835 10,900
2001/02/28 1,899 1,900 1,820 1,851 19,300
2001/02/27 1,940 1,940 1,900 1,925 4,800
2001/02/26 2,000 2,000 1,900 1,900 11,500
2001/02/23 1,990 1,990 1,960 1,976 27,700
2001/02/22 2,000 2,000 1,900 1,910 21,700
2001/02/21 2,035 2,075 2,000 2,000 23,200
2001/02/20 2,000 2,050 1,999 2,010 20,700
2001/02/19 2,080 2,080 1,960 2,000 32,800
2001/02/16 2,070 2,100 2,050 2,100 20,800
2001/02/15 2,100 2,100 2,050 2,080 78,000
2001/02/14 2,200 2,200 2,050 2,080 45,300
2001/02/13 2,000 2,270 2,000 2,210 64,400
2001/02/09 1,940 1,990 1,940 1,990 84,400
2001/02/08 1,840 1,980 1,840 1,897 90,300
2001/02/07 1,750 1,815 1,750 1,780 68,800
2001/02/06 1,706 1,706 1,650 1,690 11,600
2001/02/05 1,659 1,700 1,650 1,695 10,000
2001/02/02 1,679 1,730 1,660 1,663 21,000
2001/02/01 1,649 1,730 1,600 1,649 21,600
2001/01/31 1,690 1,710 1,650 1,660 23,100
2001/01/30 1,790 1,790 1,720 1,720 37,900
2001/01/29 1,750 1,820 1,750 1,800 53,400
2001/01/26 1,660 1,780 1,620 1,780 44,600
2001/01/25 1,550 1,661 1,520 1,660 61,000
2001/01/24 1,555 1,570 1,450 1,461 13,300
2001/01/23 1,618 1,618 1,550 1,550 16,900
2001/01/22 1,550 1,730 1,470 1,625 61,000
2001/01/19 1,430 1,550 1,380 1,550 61,100
2001/01/18 1,310 1,370 1,300 1,350 23,800
2001/01/17 1,300 1,310 1,235 1,310 14,400
2001/01/16 1,220 1,295 1,212 1,270 16,000
2001/01/15 1,200 1,240 1,190 1,211 17,700
2001/01/12 1,230 1,250 1,200 1,200 11,800
2001/01/11 1,210 1,210 1,185 1,210 24,800
2001/01/10 1,260 1,260 1,185 1,198 20,400
2001/01/09 1,300 1,300 1,250 1,260 29,100
2001/01/05 1,300 1,320 1,290 1,309 32,000
2001/01/04 1,480 1,480 1,280 1,280 9,400

このページの先頭へ