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
2012/12/28 3,080 3,100 3,050 3,065 16,940
2012/12/27 3,100 3,120 3,035 3,065 34,240
2012/12/26 3,160 3,170 3,075 3,105 46,340
2012/12/25 3,180 3,190 3,120 3,125 15,290
2012/12/21 3,095 3,135 3,085 3,090 18,980
2012/12/20 3,050 3,105 3,030 3,075 21,930
2012/12/19 3,085 3,085 3,015 3,080 31,850
2012/12/18 3,170 3,190 3,065 3,085 38,470
2012/12/17 3,225 3,245 3,160 3,180 20,680
2012/12/14 3,155 3,225 3,155 3,195 39,670
2012/12/13 3,220 3,240 3,180 3,185 18,940
2012/12/12 3,175 3,205 3,160 3,175 24,950
2012/12/11 3,190 3,190 3,120 3,150 18,580
2012/12/10 3,180 3,195 3,155 3,185 15,360
2012/12/07 3,190 3,195 3,160 3,165 21,290
2012/12/06 3,125 3,195 3,115 3,160 26,500
2012/12/05 3,105 3,140 3,070 3,110 19,380
2012/12/04 3,050 3,125 3,040 3,115 20,930
2012/12/03 3,145 3,155 3,050 3,065 28,310
2012/11/30 3,170 3,170 3,105 3,120 40,290
2012/11/29 3,105 3,170 3,095 3,135 37,550
2012/11/28 3,100 3,185 3,075 3,105 53,500
2012/11/27 3,000 3,115 2,978 3,110 35,830
2012/11/26 2,927 3,045 2,926 3,005 57,400
2012/11/22 3,025 3,025 2,919 2,928 81,880
2012/11/21 3,065 3,085 2,960 2,979 78,990
2012/11/20 3,125 3,125 3,035 3,065 59,240
2012/11/19 3,090 3,160 3,085 3,105 54,390
2012/11/16 3,160 3,200 3,105 3,110 50,410
2012/11/15 3,195 3,195 3,105 3,175 36,340
2012/11/14 3,070 3,195 3,070 3,195 43,420
2012/11/13 3,055 3,155 3,055 3,105 32,380
2012/11/12 3,085 3,100 3,045 3,055 37,570
2012/11/09 3,210 3,210 3,110 3,125 49,060
2012/11/08 3,200 3,255 3,190 3,230 37,330
2012/11/07 3,200 3,245 3,185 3,230 57,290
2012/11/06 3,145 3,165 3,110 3,155 48,280
2012/11/05 3,115 3,150 3,080 3,145 42,160
2012/11/02 3,055 3,125 3,050 3,120 44,630
2012/11/01 3,045 3,075 2,998 3,055 31,850
2012/10/31 3,010 3,165 3,010 3,055 128,480
2012/10/30 2,877 3,050 2,860 3,010 144,390
2012/10/29 2,895 2,906 2,801 2,855 54,840
2012/10/26 2,916 2,950 2,872 2,914 50,510
2012/10/25 2,861 2,922 2,827 2,915 72,940
2012/10/24 2,872 2,911 2,825 2,870 72,960
2012/10/23 2,871 2,912 2,846 2,898 75,070
2012/10/22 2,828 2,889 2,821 2,857 56,420
2012/10/19 2,805 2,939 2,772 2,878 160,170
2012/10/18 2,705 2,849 2,677 2,847 99,390
2012/10/17 2,622 2,710 2,596 2,661 57,170
2012/10/16 2,678 2,683 2,608 2,623 48,240
2012/10/15 2,707 2,724 2,651 2,683 132,060
2012/10/12 2,575 2,725 2,570 2,706 201,900
2012/10/11 2,398 2,535 2,380 2,487 70,210
2012/10/10 2,441 2,451 2,410 2,433 50,430
2012/10/09 2,439 2,485 2,421 2,442 73,610
2012/10/05 2,444 2,449 2,409 2,439 56,070
2012/10/04 2,342 2,456 2,316 2,446 160,450
2012/10/03 2,023 2,368 2,023 2,343 224,100
2012/10/02 2,190 2,200 2,121 2,123 36,590
2012/10/01 2,237 2,238 2,180 2,189 29,190
2012/09/28 2,275 2,276 2,208 2,232 39,660
2012/09/27 2,256 2,270 2,231 2,258 37,030
2012/09/26 2,256 2,286 2,246 2,256 23,980
2012/09/25 2,231 2,274 2,230 2,261 18,880
2012/09/24 2,245 2,274 2,236 2,243 21,290
2012/09/21 2,230 2,285 2,230 2,243 35,700
2012/09/20 2,283 2,283 2,225 2,225 38,990
2012/09/19 2,244 2,296 2,244 2,282 38,010
2012/09/18 2,266 2,267 2,221 2,251 54,140
2012/09/14 2,286 2,293 2,247 2,266 44,610
2012/09/13 2,308 2,317 2,268 2,277 24,780
2012/09/12 2,317 2,317 2,259 2,315 22,840
2012/09/11 2,357 2,360 2,283 2,316 23,300
2012/09/10 2,328 2,362 2,291 2,350 24,940
2012/09/07 2,282 2,330 2,263 2,328 57,110
2012/09/06 2,197 2,227 2,153 2,220 30,440
2012/09/05 2,143 2,229 2,142 2,221 73,770
2012/09/04 2,330 2,331 2,130 2,142 140,620
2012/09/03 2,327 2,373 2,305 2,336 20,460
2012/08/31 2,355 2,381 2,350 2,350 19,910
2012/08/30 2,456 2,475 2,394 2,403 26,780
2012/08/29 2,422 2,518 2,419 2,476 54,860
2012/08/28 2,451 2,460 2,400 2,422 58,300
2012/08/27 2,445 2,477 2,437 2,456 18,480
2012/08/24 2,461 2,478 2,445 2,448 16,130
2012/08/23 2,459 2,490 2,450 2,488 14,160
2012/08/22 2,480 2,483 2,436 2,458 23,000
2012/08/21 2,465 2,497 2,456 2,485 19,240
2012/08/20 2,489 2,514 2,464 2,466 21,900
2012/08/17 2,510 2,510 2,459 2,483 29,700
2012/08/16 2,483 2,525 2,435 2,495 48,980
2012/08/15 2,493 2,493 2,413 2,433 18,350
2012/08/14 2,429 2,497 2,421 2,488 38,020
2012/08/13 2,369 2,444 2,368 2,420 31,080
2012/08/10 2,374 2,400 2,342 2,377 34,190
2012/08/09 2,401 2,403 2,343 2,373 29,960
2012/08/08 2,415 2,477 2,397 2,411 23,250
2012/08/07 2,341 2,437 2,325 2,428 35,090
2012/08/06 2,332 2,368 2,320 2,351 22,030
2012/08/03 2,356 2,356 2,270 2,286 38,160
2012/08/02 2,374 2,455 2,359 2,394 44,300
2012/08/01 2,392 2,397 2,338 2,359 30,260
2012/07/31 2,380 2,414 2,362 2,398 25,600
2012/07/30 2,393 2,393 2,319 2,370 31,720
2012/07/27 2,346 2,388 2,306 2,382 48,420
2012/07/26 2,220 2,315 2,206 2,271 55,340
2012/07/25 2,220 2,249 2,191 2,211 51,740
2012/07/24 2,224 2,239 2,210 2,217 26,570
2012/07/23 2,270 2,271 2,211 2,211 30,580
2012/07/20 2,276 2,286 2,251 2,273 39,100
2012/07/19 2,249 2,287 2,246 2,276 29,710
2012/07/18 2,250 2,273 2,230 2,236 35,570
2012/07/17 2,283 2,295 2,250 2,250 37,140
2012/07/13 2,326 2,328 2,261 2,277 61,880
2012/07/12 2,275 2,330 2,252 2,328 70,980
2012/07/11 2,461 2,463 2,300 2,300 167,610
2012/07/10 2,501 2,529 2,497 2,507 21,410
2012/07/09 2,532 2,547 2,504 2,520 24,320
2012/07/06 2,535 2,580 2,532 2,541 32,400
2012/07/05 2,632 2,634 2,574 2,585 20,850
2012/07/04 2,539 2,632 2,539 2,618 45,340
2012/07/03 2,529 2,553 2,520 2,535 43,410
2012/07/02 2,599 2,599 2,514 2,514 54,830
2012/06/29 2,542 2,565 2,497 2,549 41,030
2012/06/28 2,500 2,567 2,500 2,567 43,610
2012/06/27 2,476 2,498 2,441 2,498 34,390
2012/06/26 2,451 2,493 2,450 2,482 52,700
2012/06/25 2,486 2,486 2,441 2,450 26,820
2012/06/22 2,431 2,469 2,431 2,451 16,390
2012/06/21 2,445 2,472 2,437 2,460 27,000
2012/06/20 2,485 2,485 2,430 2,441 38,870
2012/06/19 2,475 2,499 2,455 2,459 44,200
2012/06/18 2,474 2,491 2,455 2,474 32,160
2012/06/15 2,446 2,474 2,426 2,444 36,070
2012/06/14 2,451 2,496 2,450 2,496 23,660
2012/06/13 2,499 2,516 2,462 2,464 20,010
2012/06/12 2,466 2,526 2,458 2,482 15,940
2012/06/11 2,497 2,539 2,476 2,496 11,180
2012/06/08 2,528 2,528 2,444 2,458 31,470
2012/06/07 2,508 2,545 2,497 2,544 38,010
2012/06/06 2,499 2,499 2,413 2,458 25,550
2012/06/05 2,401 2,465 2,393 2,463 24,680
2012/06/04 2,469 2,499 2,393 2,400 30,200
2012/06/01 2,511 2,552 2,485 2,517 35,670
2012/05/31 2,507 2,519 2,490 2,500 33,660
2012/05/30 2,580 2,592 2,537 2,546 23,130
2012/05/29 2,541 2,587 2,505 2,577 38,440
2012/05/28 2,625 2,640 2,545 2,547 10,280
2012/05/25 2,620 2,644 2,592 2,612 22,560
2012/05/24 2,620 2,640 2,568 2,598 23,380
2012/05/23 2,654 2,698 2,624 2,628 20,570
2012/05/22 2,654 2,709 2,654 2,667 23,330
2012/05/21 2,671 2,715 2,656 2,663 20,730
2012/05/18 2,750 2,750 2,664 2,695 71,520
2012/05/17 2,623 2,814 2,623 2,810 60,500
2012/05/16 2,671 2,686 2,630 2,649 45,450
2012/05/15 2,760 2,761 2,632 2,682 57,760
2012/05/14 2,810 2,816 2,761 2,762 31,500
2012/05/11 2,808 2,858 2,794 2,833 53,760
2012/05/10 2,752 2,811 2,742 2,801 38,740
2012/05/09 2,813 2,820 2,753 2,762 28,870
2012/05/08 2,788 2,855 2,784 2,843 46,580
2012/05/07 2,811 2,822 2,750 2,751 36,820
2012/05/02 2,810 2,881 2,810 2,871 49,430
2012/05/01 2,850 2,859 2,781 2,795 77,050
2012/04/27 2,856 2,910 2,838 2,865 64,170
2012/04/26 2,907 2,913 2,850 2,855 62,060
2012/04/25 2,896 2,918 2,875 2,898 83,130
2012/04/24 2,854 2,884 2,849 2,873 60,590
2012/04/23 2,924 2,959 2,854 2,860 86,300
2012/04/20 2,887 2,927 2,866 2,923 60,010
2012/04/19 2,870 2,904 2,850 2,891 58,010
2012/04/18 2,875 2,912 2,850 2,897 85,460
2012/04/17 2,910 2,916 2,860 2,863 60,060
2012/04/16 2,925 2,947 2,900 2,916 39,600
2012/04/13 2,920 2,977 2,913 2,966 32,790
2012/04/12 2,916 2,932 2,875 2,918 61,790
2012/04/11 2,987 3,010 2,905 2,918 63,810
2012/04/10 3,020 3,040 2,994 2,995 32,730
2012/04/09 3,075 3,095 3,015 3,020 36,230
2012/04/06 3,090 3,155 3,070 3,125 76,400
2012/04/05 3,080 3,160 3,005 3,145 119,930
2012/04/04 3,300 3,320 3,205 3,225 36,340
2012/04/03 3,300 3,320 3,260 3,295 34,560
2012/04/02 3,265 3,305 3,265 3,295 44,480
2012/03/30 3,270 3,270 3,225 3,250 31,750
2012/03/29 3,120 3,290 3,120 3,275 100,740
2012/03/28 3,150 3,190 3,130 3,190 17,460
2012/03/27 3,135 3,160 3,130 3,140 24,830
2012/03/26 3,200 3,200 3,130 3,130 23,830
2012/03/23 3,185 3,185 3,145 3,170 17,570
2012/03/22 3,165 3,195 3,155 3,180 18,130
2012/03/21 3,150 3,175 3,150 3,160 19,770
2012/03/19 3,180 3,180 3,145 3,150 21,010
2012/03/16 3,135 3,185 3,135 3,185 20,970
2012/03/15 3,175 3,175 3,135 3,140 22,720
2012/03/14 3,235 3,235 3,160 3,160 26,980
2012/03/13 3,135 3,230 3,135 3,185 36,230
2012/03/12 3,150 3,210 3,150 3,170 18,260
2012/03/09 3,160 3,195 3,115 3,190 57,200
2012/03/08 3,160 3,165 3,110 3,115 35,170
2012/03/07 3,140 3,185 3,130 3,160 18,130
2012/03/06 3,115 3,195 3,115 3,195 36,140
2012/03/05 3,120 3,145 3,105 3,110 22,610
2012/03/02 3,140 3,155 3,110 3,140 27,080
2012/03/01 3,215 3,215 3,095 3,100 39,870
2012/02/29 3,270 3,270 3,160 3,165 34,670
2012/02/28 3,185 3,270 3,185 3,265 49,070
2012/02/27 3,275 3,290 3,220 3,220 59,590
2012/02/24 3,370 3,385 3,330 3,330 63,560
2012/02/23 3,290 3,430 3,280 3,400 74,320
2012/02/22 3,270 3,290 3,245 3,285 41,410
2012/02/21 3,160 3,275 3,160 3,270 67,840
2012/02/20 3,160 3,180 3,150 3,155 40,800
2012/02/17 3,145 3,165 3,135 3,140 34,560
2012/02/16 3,135 3,155 3,135 3,145 28,190
2012/02/15 3,150 3,160 3,130 3,140 35,290
2012/02/14 3,140 3,165 3,125 3,165 25,970
2012/02/13 3,140 3,145 3,115 3,135 23,940
2012/02/10 3,150 3,180 3,130 3,140 30,690
2012/02/09 3,180 3,180 3,125 3,165 34,580
2012/02/08 3,100 3,180 3,100 3,180 50,980
2012/02/07 3,060 3,070 3,050 3,070 23,050
2012/02/06 3,085 3,085 3,030 3,040 39,000
2012/02/03 3,010 3,040 3,000 3,030 29,030
2012/02/02 3,040 3,065 2,972 3,010 55,460
2012/02/01 2,951 3,075 2,951 3,040 64,180
2012/01/31 2,950 2,990 2,940 2,975 61,000
2012/01/30 2,930 2,950 2,910 2,949 26,490
2012/01/27 2,903 2,938 2,903 2,927 30,910
2012/01/26 2,901 2,947 2,901 2,902 40,680
2012/01/25 2,935 2,949 2,888 2,896 58,250
2012/01/24 2,933 2,938 2,888 2,904 46,540
2012/01/23 2,926 2,926 2,875 2,891 53,860
2012/01/20 2,875 2,923 2,875 2,888 55,600
2012/01/19 2,859 2,859 2,816 2,845 55,640
2012/01/18 2,859 2,859 2,801 2,813 53,080
2012/01/17 2,803 2,859 2,790 2,833 64,680
2012/01/16 2,745 2,785 2,740 2,773 31,880
2012/01/13 2,765 2,769 2,746 2,755 58,320
2012/01/12 2,726 2,766 2,712 2,764 51,800
2012/01/11 2,733 2,747 2,715 2,725 70,590
2012/01/10 2,830 2,830 2,711 2,731 160,820
2012/01/06 3,010 3,015 2,915 2,923 123,870
2012/01/05 3,200 3,200 3,105 3,110 88,920
2012/01/04 3,185 3,220 3,180 3,200 21,700

このページの先頭へ