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
2016/12/30 655 655 630 644 678,800
2016/12/29 657 668 657 661 437,500
2016/12/28 665 666 656 657 544,400
2016/12/27 669 678 668 673 492,700
2016/12/26 669 672 664 669 295,600
2016/12/22 678 678 664 671 358,100
2016/12/21 661 677 661 669 607,600
2016/12/20 681 682 655 661 739,300
2016/12/19 661 688 660 685 837,400
2016/12/16 673 676 652 661 775,100
2016/12/15 675 686 662 673 723,100
2016/12/14 684 707 669 679 1,732,000
2016/12/13 620 675 620 670 2,403,000
2016/12/12 610 621 602 615 497,800
2016/12/09 603 620 602 608 731,800
2016/12/08 615 624 606 610 1,109,300
2016/12/07 586 612 586 609 1,192,100
2016/12/06 584 594 578 585 430,700
2016/12/05 580 585 576 584 360,000
2016/12/02 571 586 567 580 559,200
2016/12/01 570 578 570 574 574,700
2016/11/30 580 583 565 568 753,000
2016/11/29 552 588 550 581 1,148,700
2016/11/28 553 557 548 556 394,600
2016/11/25 562 566 552 558 563,100
2016/11/24 566 567 556 560 480,900
2016/11/22 550 569 549 564 607,900
2016/11/21 550 554 547 551 361,500
2016/11/18 555 555 544 548 448,200
2016/11/17 559 559 543 546 607,800
2016/11/16 564 583 564 568 878,700
2016/11/15 560 562 552 561 577,500
2016/11/14 550 562 548 555 644,200
2016/11/11 539 549 531 544 816,200
2016/11/10 530 538 525 533 540,900
2016/11/09 535 540 491 512 946,600
2016/11/08 542 542 528 528 366,300
2016/11/07 533 543 531 538 647,500
2016/11/04 524 528 518 526 476,400
2016/11/02 546 549 530 532 1,036,300
2016/11/01 548 564 546 560 661,400
2016/10/31 546 555 541 548 706,500
2016/10/28 532 552 532 549 1,170,700
2016/10/27 510 542 509 532 1,734,600
2016/10/26 508 511 504 510 744,900
2016/10/25 508 517 507 512 598,800
2016/10/24 507 509 502 504 523,900
2016/10/21 509 518 505 506 1,048,400
2016/10/20 516 521 507 511 992,700
2016/10/19 496 520 492 514 1,999,700
2016/10/18 498 502 493 500 1,894,900
2016/10/17 510 515 503 506 3,073,900
2016/10/14 538 551 523 528 3,262,100
2016/10/13 582 582 562 564 1,040,300
2016/10/12 582 586 578 579 724,700
2016/10/11 590 590 580 582 454,300
2016/10/07 584 589 575 587 462,400
2016/10/06 580 585 577 582 710,000
2016/10/05 569 578 566 576 702,900
2016/10/04 584 597 561 563 1,102,400
2016/10/03 567 585 567 580 583,400
2016/09/30 560 568 559 565 414,100
2016/09/29 570 571 565 570 326,400
2016/09/28 572 572 562 568 318,800
2016/09/27 558 570 551 570 824,600
2016/09/26 574 574 560 562 651,500
2016/09/23 575 580 566 572 831,900
2016/09/21 567 576 558 575 896,400
2016/09/20 567 575 561 567 769,000
2016/09/16 575 599 570 577 1,604,400
2016/09/15 637 638 570 578 2,547,000
2016/09/14 636 656 636 648 888,700
2016/09/13 649 652 634 645 1,141,200
2016/09/12 650 655 637 653 749,400
2016/09/09 637 662 636 660 1,212,800
2016/09/08 629 642 625 641 669,100
2016/09/07 626 634 619 630 574,300
2016/09/06 630 633 619 632 751,300
2016/09/05 624 626 618 625 498,300
2016/09/02 618 620 608 619 656,400
2016/09/01 621 623 613 615 452,600
2016/08/31 607 618 603 617 938,800
2016/08/30 625 627 609 612 789,000
2016/08/29 633 637 625 627 731,200
2016/08/26 634 637 624 631 1,309,000
2016/08/25 642 643 624 628 849,600
2016/08/24 619 639 617 632 1,760,200
2016/08/23 616 617 608 612 856,000
2016/08/22 615 626 614 625 685,900
2016/08/19 599 614 593 614 1,032,100
2016/08/18 618 619 590 593 1,211,700
2016/08/17 625 635 623 624 910,000
2016/08/16 626 643 618 627 1,173,500
2016/08/15 622 637 615 619 1,065,600
2016/08/12 593 628 592 622 1,663,500
2016/08/10 593 597 582 587 955,500
2016/08/09 572 593 570 593 862,700
2016/08/08 582 583 563 571 1,187,700
2016/08/05 589 604 571 572 1,939,300
2016/08/04 565 604 561 599 2,078,700
2016/08/03 570 578 561 564 1,430,000
2016/08/02 547 586 545 571 2,654,000
2016/08/01 534 560 526 554 1,836,100
2016/07/29 533 536 508 524 1,715,100
2016/07/28 539 545 538 539 1,103,700
2016/07/27 537 551 537 541 1,445,100
2016/07/26 560 560 535 543 2,222,000
2016/07/25 557 568 548 553 2,408,500
2016/07/22 541 576 525 567 6,047,300
2016/07/21 510 552 502 550 6,798,500
2016/07/20 531 536 490 499 7,302,400
2016/07/19 565 570 519 529 11,823,200
2016/07/15 565 565 565 565 2,370,600
2016/07/14 715 715 715 715 205,100
2016/07/13 879 879 852 865 1,669,600
2016/07/12 817 856 815 832 1,117,300
2016/07/11 785 812 782 804 996,500
2016/07/08 786 800 777 783 845,000
2016/07/07 794 805 780 784 979,300
2016/07/06 800 802 786 800 846,900
2016/07/05 837 840 804 806 1,098,700
2016/07/04 853 854 841 851 408,700
2016/07/01 844 874 839 858 1,167,400
2016/06/30 862 866 834 836 514,100
2016/06/29 860 868 845 858 675,100
2016/06/28 845 858 842 848 977,900
2016/06/27 863 883 856 869 900,000
2016/06/24 905 906 808 824 751,700
2016/06/23 890 896 879 884 556,700
2016/06/22 886 906 884 896 606,600
2016/06/21 902 902 885 896 480,600
2016/06/20 910 924 902 915 574,800
2016/06/17 906 917 892 897 1,002,600
2016/06/16 930 931 874 891 1,563,200
2016/06/15 933 958 914 944 1,047,500
2016/06/14 988 1,005 936 941 1,200,400
2016/06/13 1,010 1,015 987 988 772,400
2016/06/10 1,037 1,056 1,029 1,039 848,600
2016/06/09 1,005 1,041 1,004 1,038 793,800
2016/06/08 1,005 1,024 1,005 1,015 866,100
2016/06/07 1,054 1,054 1,004 1,015 952,100
2016/06/06 1,033 1,059 1,022 1,053 724,400
2016/06/03 1,066 1,066 1,044 1,050 787,600
2016/06/02 1,071 1,091 1,071 1,079 553,400
2016/06/01 1,102 1,122 1,077 1,084 809,900
2016/05/31 1,073 1,121 1,070 1,121 690,300
2016/05/30 1,081 1,088 1,065 1,076 590,100
2016/05/27 1,066 1,090 1,058 1,083 693,800
2016/05/26 1,086 1,091 1,073 1,082 378,600
2016/05/25 1,098 1,100 1,065 1,083 883,200
2016/05/24 1,114 1,117 1,087 1,092 556,500
2016/05/23 1,115 1,119 1,102 1,116 411,300
2016/05/20 1,108 1,122 1,103 1,117 523,200
2016/05/19 1,103 1,112 1,094 1,109 910,400
2016/05/18 1,111 1,120 1,097 1,108 502,900
2016/05/17 1,101 1,118 1,092 1,113 567,300
2016/05/16 1,137 1,150 1,103 1,106 1,043,500
2016/05/13 1,124 1,145 1,109 1,133 1,003,800
2016/05/12 1,096 1,116 1,089 1,114 657,700
2016/05/11 1,127 1,136 1,119 1,123 1,079,300
2016/05/10 1,111 1,127 1,099 1,112 1,289,200
2016/05/09 1,078 1,134 1,073 1,114 1,940,900
2016/05/06 1,068 1,085 1,024 1,048 1,442,400
2016/05/02 1,042 1,078 1,040 1,054 1,469,900
2016/04/28 1,099 1,116 1,082 1,087 1,137,600
2016/04/27 1,116 1,120 1,095 1,099 1,236,600
2016/04/26 1,103 1,120 1,064 1,087 2,098,200
2016/04/25 1,120 1,125 1,092 1,100 1,517,400
2016/04/22 1,146 1,150 1,121 1,132 1,606,600
2016/04/21 1,165 1,169 1,135 1,145 1,937,500
2016/04/20 1,164 1,170 1,144 1,149 1,591,100
2016/04/19 1,177 1,182 1,151 1,153 1,518,500
2016/04/18 1,158 1,184 1,157 1,164 1,266,600
2016/04/15 1,200 1,207 1,181 1,188 2,343,000
2016/04/14 1,149 1,205 1,116 1,184 5,833,000
2016/04/13 1,371 1,385 1,350 1,359 1,020,400
2016/04/12 1,363 1,399 1,344 1,367 1,154,000
2016/04/11 1,405 1,412 1,361 1,393 985,300
2016/04/08 1,331 1,441 1,331 1,424 1,021,500
2016/04/07 1,339 1,371 1,328 1,361 911,500
2016/04/06 1,341 1,366 1,317 1,356 793,600
2016/04/05 1,361 1,375 1,333 1,339 736,300
2016/04/04 1,363 1,388 1,358 1,378 594,800
2016/04/01 1,398 1,402 1,362 1,363 999,200
2016/03/31 1,398 1,421 1,385 1,401 789,000
2016/03/30 1,398 1,459 1,390 1,428 1,308,800
2016/03/29 1,342 1,419 1,337 1,398 1,276,300
2016/03/28 1,320 1,344 1,317 1,341 461,400
2016/03/25 1,320 1,337 1,304 1,309 571,700
2016/03/24 1,285 1,326 1,282 1,314 947,800
2016/03/23 1,274 1,289 1,263 1,285 420,100
2016/03/22 1,261 1,283 1,261 1,281 560,200
2016/03/18 1,256 1,273 1,227 1,260 883,500
2016/03/17 1,277 1,295 1,253 1,256 505,600
2016/03/16 1,264 1,284 1,232 1,274 666,700
2016/03/15 1,239 1,277 1,232 1,271 601,300
2016/03/14 1,246 1,261 1,238 1,251 286,100
2016/03/11 1,235 1,281 1,228 1,250 886,100
2016/03/10 1,200 1,252 1,199 1,243 727,400
2016/03/09 1,167 1,199 1,162 1,193 537,400
2016/03/08 1,154 1,170 1,147 1,162 407,400
2016/03/07 1,177 1,212 1,152 1,159 647,300
2016/03/04 1,183 1,185 1,165 1,176 523,000
2016/03/03 1,168 1,188 1,156 1,182 755,500
2016/03/02 1,165 1,188 1,163 1,168 730,300
2016/03/01 1,138 1,149 1,123 1,142 378,800
2016/02/29 1,162 1,170 1,136 1,141 649,700
2016/02/26 1,165 1,179 1,142 1,154 561,000
2016/02/25 1,120 1,168 1,120 1,157 953,000
2016/02/24 1,100 1,130 1,092 1,119 678,900
2016/02/23 1,118 1,127 1,105 1,112 840,100
2016/02/22 1,098 1,129 1,098 1,116 584,800
2016/02/19 1,103 1,120 1,095 1,107 396,200
2016/02/18 1,132 1,142 1,112 1,114 490,100
2016/02/17 1,110 1,126 1,089 1,108 467,600
2016/02/16 1,104 1,126 1,101 1,113 737,300
2016/02/15 1,085 1,121 1,067 1,113 907,500
2016/02/12 1,062 1,083 1,032 1,043 1,198,800
2016/02/10 1,111 1,113 1,069 1,101 1,561,700
2016/02/09 1,130 1,141 1,111 1,117 937,100
2016/02/08 1,160 1,195 1,139 1,186 1,155,700
2016/02/05 1,157 1,166 1,133 1,141 888,900
2016/02/04 1,213 1,217 1,146 1,157 1,150,600
2016/02/03 1,251 1,255 1,223 1,235 701,600
2016/02/02 1,309 1,321 1,261 1,270 1,017,500
2016/02/01 1,305 1,323 1,283 1,317 1,023,700
2016/01/29 1,280 1,308 1,259 1,299 1,045,900
2016/01/28 1,238 1,278 1,220 1,266 1,001,100
2016/01/27 1,280 1,281 1,236 1,251 1,040,200
2016/01/26 1,258 1,294 1,247 1,261 1,810,700
2016/01/25 1,225 1,272 1,212 1,247 2,668,800
2016/01/22 1,146 1,202 1,101 1,199 1,954,400
2016/01/21 1,164 1,199 1,137 1,139 2,096,600
2016/01/20 1,170 1,190 1,157 1,170 1,557,900
2016/01/19 1,161 1,167 1,128 1,143 747,200
2016/01/18 1,149 1,174 1,134 1,168 859,100
2016/01/15 1,167 1,189 1,132 1,178 1,272,900
2016/01/14 1,165 1,178 1,140 1,175 1,187,000
2016/01/13 1,183 1,202 1,135 1,191 1,610,500
2016/01/12 1,129 1,137 1,100 1,106 499,000
2016/01/08 1,164 1,177 1,140 1,142 745,200
2016/01/07 1,178 1,192 1,155 1,164 690,800
2016/01/06 1,150 1,174 1,140 1,164 503,000
2016/01/05 1,158 1,168 1,143 1,154 883,700
2016/01/04 1,212 1,230 1,184 1,186 601,300

このページの先頭へ