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
2005/12/30 12,500 12,550 12,410 12,410 20,000
2005/12/29 12,310 12,590 12,310 12,490 56,120
2005/12/28 12,420 12,490 12,220 12,330 53,600
2005/12/27 12,740 12,740 12,570 12,570 30,400
2005/12/26 12,900 13,070 12,570 12,740 58,390
2005/12/22 12,860 13,270 12,700 13,100 102,460
2005/12/21 13,130 13,130 12,540 12,660 162,220
2005/12/20 13,030 13,200 12,950 13,120 61,640
2005/12/19 12,810 13,080 12,810 12,930 104,760
2005/12/16 12,480 12,690 12,470 12,610 44,430
2005/12/15 12,510 12,600 12,420 12,470 35,640
2005/12/14 12,990 12,990 12,740 12,760 65,750
2005/12/13 13,100 13,120 12,570 12,830 53,040
2005/12/12 13,650 13,670 13,000 13,050 70,890
2005/12/09 13,710 13,710 13,410 13,590 114,200
2005/12/08 13,400 13,700 13,340 13,700 134,780
2005/12/07 12,950 13,410 12,850 13,200 216,660
2005/12/06 12,600 12,720 12,520 12,550 115,480
2005/12/05 12,400 12,570 12,360 12,500 141,500
2005/12/02 12,370 12,400 12,210 12,350 80,530
2005/12/01 12,300 12,370 12,160 12,300 113,690
2005/11/30 12,400 12,420 12,290 12,350 122,450
2005/11/29 12,280 12,390 12,180 12,300 44,450
2005/11/28 12,250 12,300 12,110 12,280 39,640
2005/11/25 12,430 12,430 12,220 12,240 24,660
2005/11/24 12,500 12,540 12,300 12,350 42,260
2005/11/22 12,280 12,400 12,230 12,400 66,700
2005/11/21 12,190 12,200 12,120 12,160 37,620
2005/11/18 12,090 12,200 12,020 12,100 45,740
2005/11/17 11,980 12,080 11,900 12,010 63,780
2005/11/16 11,990 11,990 11,830 11,890 67,040
2005/11/15 11,900 12,180 11,880 12,030 118,450
2005/11/14 11,750 12,000 11,580 11,900 180,780
2005/11/11 10,780 11,180 10,750 11,180 88,880
2005/11/10 10,750 10,800 10,700 10,750 47,700
2005/11/09 10,730 10,800 10,620 10,730 41,680
2005/11/08 10,660 10,690 10,600 10,680 35,470
2005/11/07 10,730 10,780 10,600 10,650 24,820
2005/11/04 10,760 10,890 10,680 10,690 65,210
2005/11/02 10,830 10,830 10,420 10,640 157,380
2005/11/01 11,030 11,030 10,780 10,820 41,330
2005/10/31 11,020 11,120 10,980 11,060 30,200
2005/10/28 11,000 11,080 10,930 10,970 34,690
2005/10/27 11,010 11,090 11,000 11,040 49,350
2005/10/26 10,900 11,100 10,800 11,020 73,960
2005/10/25 10,600 10,820 10,600 10,700 46,240
2005/10/24 10,810 10,890 10,600 10,660 35,710
2005/10/21 11,000 11,000 10,810 10,860 38,380
2005/10/20 11,050 11,150 10,770 11,070 102,440
2005/10/19 11,210 11,250 10,960 11,200 59,570
2005/10/18 11,100 11,300 11,100 11,200 74,260
2005/10/17 10,870 11,110 10,870 11,100 67,070
2005/10/14 10,950 11,070 10,830 10,860 153,820
2005/10/13 10,990 11,100 10,850 11,100 127,720
2005/10/12 10,900 11,100 10,870 11,070 96,120
2005/10/11 11,280 11,300 10,770 10,850 140,710
2005/10/07 11,570 11,630 11,310 11,380 49,870
2005/10/06 11,600 11,680 11,450 11,560 74,200
2005/10/05 11,740 11,880 11,640 11,680 37,580
2005/10/04 11,860 11,860 11,610 11,730 50,090
2005/10/03 12,200 12,200 11,520 11,900 118,950
2005/09/30 11,910 12,330 11,750 12,000 138,850
2005/09/29 11,390 11,770 11,070 11,710 166,390
2005/09/28 11,540 11,620 11,390 11,550 176,170
2005/09/27 11,290 11,770 11,220 11,710 215,670
2005/09/26 11,600 11,980 11,600 11,970 98,220
2005/09/22 11,650 11,650 11,360 11,550 128,180
2005/09/21 12,200 12,260 11,680 11,690 200,620
2005/09/20 12,340 12,440 12,260 12,300 42,740
2005/09/16 12,350 12,390 12,210 12,330 80,460
2005/09/15 12,260 12,410 12,100 12,300 133,690
2005/09/14 12,850 12,860 12,490 12,520 110,010
2005/09/13 12,880 12,980 12,880 12,920 48,790
2005/09/12 13,000 13,020 12,870 12,910 63,800
2005/09/09 13,060 13,060 12,910 13,020 89,040
2005/09/08 12,990 13,050 12,900 13,040 91,530
2005/09/07 13,130 13,240 12,850 12,900 96,460
2005/09/06 12,650 13,120 12,590 13,070 163,860
2005/09/05 12,510 12,680 12,420 12,430 123,860
2005/09/02 12,120 12,360 12,110 12,310 59,270
2005/09/01 12,330 12,550 12,230 12,250 87,600
2005/08/31 12,250 12,370 12,170 12,350 69,550
2005/08/30 12,480 12,510 12,100 12,240 106,900
2005/08/29 12,820 12,830 12,450 12,470 87,710
2005/08/26 12,870 12,870 12,790 12,830 53,360
2005/08/25 12,810 12,890 12,790 12,860 73,300
2005/08/24 12,800 12,960 12,750 12,940 103,810
2005/08/23 12,850 13,200 12,850 13,130 74,220
2005/08/22 13,050 13,070 12,710 12,790 73,360
2005/08/19 13,210 13,230 12,940 13,030 50,910
2005/08/18 13,210 13,320 13,210 13,240 99,130
2005/08/17 13,120 13,270 13,050 13,150 117,600
2005/08/16 13,130 13,260 12,780 13,010 176,600
2005/08/15 13,680 13,800 13,140 13,330 132,860
2005/08/12 14,150 14,260 13,550 13,690 88,070
2005/08/11 14,230 14,440 14,220 14,270 25,080
2005/08/10 14,210 14,310 14,190 14,230 27,890
2005/08/09 14,050 14,300 14,030 14,170 35,870
2005/08/08 14,150 14,290 13,940 14,150 33,850
2005/08/05 14,500 14,620 14,120 14,150 30,360
2005/08/04 14,900 14,900 14,380 14,630 32,400
2005/08/03 14,970 15,050 14,950 15,000 29,040
2005/08/02 15,000 15,030 14,870 14,990 32,300
2005/08/01 14,990 15,070 14,990 15,030 52,800
2005/07/29 14,860 15,040 14,860 14,970 49,060
2005/07/28 14,850 14,920 14,800 14,850 25,490
2005/07/27 14,720 14,900 14,510 14,840 29,500
2005/07/26 14,790 14,880 14,640 14,820 28,210
2005/07/25 14,570 14,940 14,570 14,800 44,650
2005/07/22 14,870 14,940 14,560 14,560 36,520
2005/07/21 15,000 15,080 14,810 14,860 25,290
2005/07/20 14,950 15,040 14,910 15,000 39,910
2005/07/19 14,660 14,920 14,600 14,900 47,000
2005/07/15 14,560 14,590 14,500 14,500 29,220
2005/07/14 14,500 14,600 14,360 14,500 44,290
2005/07/13 14,200 14,560 14,170 14,560 52,550
2005/07/12 14,690 14,690 14,000 14,100 163,820
2005/07/11 14,630 14,690 13,850 13,970 126,470
2005/07/08 14,840 14,880 14,450 14,560 33,580
2005/07/07 14,880 14,880 14,800 14,850 16,070
2005/07/06 14,980 14,980 14,860 14,900 18,590
2005/07/05 14,960 15,040 14,800 14,840 19,730
2005/07/04 14,900 14,970 14,830 14,890 39,780
2005/07/01 15,200 15,200 14,600 14,670 121,710
2005/06/30 15,550 15,570 15,410 15,440 11,390
2005/06/29 15,620 15,630 15,460 15,480 9,960
2005/06/28 15,520 15,630 15,430 15,630 9,790
2005/06/27 15,460 15,500 15,340 15,430 12,620
2005/06/24 15,550 15,550 15,370 15,450 13,360
2005/06/23 15,500 15,610 15,440 15,440 9,020
2005/06/22 15,430 15,510 15,360 15,490 9,580
2005/06/21 15,750 15,750 15,460 15,550 18,150
2005/06/20 15,700 15,960 15,700 15,750 25,090
2005/06/17 15,450 15,710 15,400 15,670 36,280
2005/06/16 15,400 15,460 15,280 15,310 17,130
2005/06/15 15,340 15,400 15,280 15,340 10,110
2005/06/14 15,300 15,440 15,270 15,330 5,750
2005/06/13 15,450 15,490 15,370 15,420 12,820
2005/06/10 15,290 15,370 15,150 15,310 20,660
2005/06/09 15,300 15,310 15,110 15,180 12,750
2005/06/08 15,250 15,310 15,050 15,250 17,640
2005/06/07 15,500 15,500 15,060 15,340 37,740
2005/06/06 15,610 15,700 15,280 15,440 26,270
2005/06/03 15,300 15,560 15,110 15,550 36,180
2005/06/02 15,460 15,740 15,300 15,370 35,040
2005/06/01 15,140 15,460 15,130 15,460 19,010
2005/05/31 15,000 15,490 15,000 15,340 26,740
2005/05/30 15,010 15,220 14,950 15,170 25,650
2005/05/27 14,910 15,010 14,820 14,870 10,420
2005/05/26 15,000 15,090 14,830 14,900 29,360
2005/05/25 15,400 15,400 14,900 15,020 50,840
2005/05/24 15,020 15,310 15,020 15,290 24,350
2005/05/23 15,000 15,160 14,810 15,010 12,180
2005/05/20 15,290 15,300 14,930 14,940 11,740
2005/05/19 15,270 15,370 14,780 14,780 19,380
2005/05/18 14,910 15,020 14,720 14,840 18,820
2005/05/17 15,360 15,360 14,900 15,000 14,040
2005/05/16 15,410 15,490 15,080 15,220 6,880
2005/05/13 15,500 15,620 14,900 15,210 21,930
2005/05/12 15,600 15,990 15,560 15,610 26,480
2005/05/11 15,630 15,720 15,500 15,650 40,990
2005/05/10 15,700 15,790 15,620 15,750 29,750
2005/05/09 15,660 15,700 15,600 15,700 52,670
2005/05/06 15,400 15,750 15,380 15,670 80,080
2005/05/02 14,970 15,410 14,720 15,380 52,060
2005/04/28 15,090 15,200 14,910 14,960 23,320
2005/04/27 15,100 15,200 14,900 15,070 22,650
2005/04/26 15,000 15,060 14,720 14,960 71,520
2005/04/25 15,600 15,870 15,500 15,520 25,520
2005/04/22 15,400 15,850 15,300 15,590 60,720
2005/04/21 14,590 15,100 14,500 14,990 86,350
2005/04/20 14,100 14,490 14,100 14,230 26,860
2005/04/19 13,900 14,030 13,670 13,850 18,120
2005/04/18 14,180 14,190 13,250 13,420 46,370
2005/04/15 14,400 14,490 14,230 14,230 16,040
2005/04/14 14,500 14,600 14,370 14,600 31,930
2005/04/13 14,400 14,520 14,320 14,510 13,070
2005/04/12 14,390 14,500 14,300 14,350 17,540
2005/04/11 14,480 14,650 14,380 14,410 16,880
2005/04/08 14,600 14,650 14,390 14,620 19,490
2005/04/07 14,600 14,610 14,510 14,610 14,640
2005/04/06 14,280 14,620 14,270 14,600 25,430
2005/04/05 14,400 14,470 14,360 14,430 17,080
2005/04/04 14,180 14,420 14,180 14,410 18,820
2005/04/01 14,050 14,460 14,050 14,440 24,570
2005/03/31 14,300 14,450 14,160 14,450 18,000
2005/03/30 14,070 14,220 14,000 14,220 27,550
2005/03/29 14,480 14,580 14,060 14,110 39,220
2005/03/28 14,380 14,500 14,010 14,490 25,360
2005/03/25 14,150 14,450 14,140 14,400 45,160
2005/03/24 15,000 15,020 13,800 14,030 138,550
2005/03/23 15,090 15,150 15,010 15,120 31,370
2005/03/22 15,050 15,120 14,990 15,110 28,930
2005/03/18 15,000 15,100 14,980 15,070 8,160
2005/03/17 15,000 15,030 14,920 15,010 5,320
2005/03/16 14,950 15,100 14,860 15,050 11,780
2005/03/15 14,990 15,100 14,950 14,960 12,770
2005/03/14 15,280 15,290 15,150 15,190 10,870
2005/03/11 15,490 15,490 15,240 15,260 24,550
2005/03/10 15,300 15,330 15,250 15,300 9,240
2005/03/09 15,350 15,390 15,290 15,310 13,560
2005/03/08 15,380 15,500 15,300 15,320 16,820
2005/03/07 15,350 15,400 15,180 15,400 14,180
2005/03/04 15,390 15,390 15,300 15,300 5,940
2005/03/03 15,400 15,450 15,280 15,410 14,610
2005/03/02 15,300 15,420 15,220 15,300 28,010
2005/03/01 15,250 15,300 15,100 15,240 26,290
2005/02/28 15,150 15,300 15,000 15,300 22,710
2005/02/25 15,050 15,150 14,960 15,100 16,680
2005/02/24 14,980 15,050 14,870 15,000 14,490
2005/02/23 14,880 14,910 14,750 14,850 7,840
2005/02/22 14,920 15,010 14,890 14,900 19,140
2005/02/21 15,100 15,140 14,800 15,120 13,100
2005/02/18 15,110 15,170 15,000 15,130 33,090
2005/02/17 14,510 15,050 14,510 14,910 20,980
2005/02/16 14,830 14,980 14,630 14,650 21,550
2005/02/15 15,070 15,150 14,750 14,830 21,440
2005/02/14 15,050 15,340 15,050 15,270 66,870
2005/02/10 14,860 15,080 14,860 15,040 30,080
2005/02/09 14,800 14,890 14,650 14,820 12,460
2005/02/08 14,900 14,990 14,830 14,830 24,420
2005/02/07 14,800 15,040 14,800 15,000 53,940
2005/02/04 14,580 14,650 14,450 14,650 56,600
2005/02/03 14,550 14,590 14,370 14,580 67,410
2005/02/02 14,000 14,600 13,900 14,550 92,800
2005/02/01 13,860 13,870 13,670 13,850 20,930
2005/01/31 14,000 14,050 13,860 13,860 27,350
2005/01/28 14,000 14,040 13,930 13,970 36,270
2005/01/27 14,040 14,040 13,900 14,000 37,500
2005/01/26 13,780 13,980 13,710 13,850 39,520
2005/01/25 13,570 13,730 13,500 13,580 35,270
2005/01/24 13,700 13,710 13,510 13,560 24,870
2005/01/21 13,360 13,790 13,360 13,730 31,710
2005/01/20 13,260 13,500 13,170 13,350 35,790
2005/01/19 13,670 13,730 13,550 13,660 41,450
2005/01/18 13,750 13,810 13,670 13,690 19,180
2005/01/17 13,990 14,050 13,710 13,840 35,100
2005/01/14 13,670 13,990 13,670 13,980 31,090
2005/01/13 13,980 13,980 13,590 13,730 37,630
2005/01/12 13,900 14,000 13,710 13,800 33,500
2005/01/11 13,910 13,980 13,790 13,800 29,340
2005/01/07 13,850 13,950 13,810 13,940 27,140
2005/01/06 13,510 13,910 13,510 13,700 28,950
2005/01/05 13,700 13,710 13,410 13,680 12,010
2005/01/04 13,700 13,800 13,100 13,710 14,480

このページの先頭へ