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 |
---|---|---|---|---|---|
2017/12/29 | 797 | 802 | 790 | 800 | 320,300 |
2017/12/28 | 799 | 799 | 786 | 795 | 420,500 |
2017/12/27 | 806 | 807 | 793 | 796 | 580,600 |
2017/12/26 | 801 | 806 | 793 | 804 | 297,400 |
2017/12/25 | 806 | 809 | 790 | 797 | 354,700 |
2017/12/22 | 804 | 812 | 800 | 806 | 511,600 |
2017/12/21 | 811 | 817 | 799 | 801 | 550,200 |
2017/12/20 | 825 | 837 | 810 | 813 | 550,700 |
2017/12/19 | 818 | 837 | 815 | 824 | 1,049,300 |
2017/12/18 | 821 | 837 | 805 | 822 | 1,141,900 |
2017/12/15 | 811 | 845 | 806 | 815 | 1,860,300 |
2017/12/14 | 814 | 823 | 807 | 809 | 759,100 |
2017/12/13 | 822 | 830 | 811 | 812 | 656,200 |
2017/12/12 | 834 | 843 | 829 | 833 | 486,500 |
2017/12/11 | 829 | 847 | 820 | 845 | 491,200 |
2017/12/08 | 813 | 828 | 806 | 826 | 446,800 |
2017/12/07 | 815 | 831 | 810 | 828 | 599,400 |
2017/12/06 | 808 | 818 | 798 | 802 | 461,700 |
2017/12/05 | 801 | 806 | 793 | 804 | 331,800 |
2017/12/04 | 807 | 815 | 803 | 808 | 254,300 |
2017/12/01 | 834 | 835 | 807 | 811 | 498,400 |
2017/11/30 | 824 | 842 | 818 | 836 | 1,038,500 |
2017/11/29 | 812 | 823 | 807 | 817 | 814,000 |
2017/11/28 | 792 | 802 | 787 | 797 | 273,200 |
2017/11/27 | 790 | 805 | 787 | 799 | 436,500 |
2017/11/24 | 782 | 784 | 773 | 782 | 240,100 |
2017/11/22 | 805 | 810 | 779 | 780 | 490,700 |
2017/11/21 | 778 | 796 | 778 | 792 | 543,100 |
2017/11/20 | 762 | 783 | 762 | 774 | 577,800 |
2017/11/17 | 777 | 786 | 757 | 765 | 621,900 |
2017/11/16 | 760 | 779 | 759 | 775 | 493,800 |
2017/11/15 | 772 | 780 | 758 | 764 | 893,400 |
2017/11/14 | 809 | 813 | 784 | 786 | 620,000 |
2017/11/13 | 810 | 818 | 803 | 813 | 321,600 |
2017/11/10 | 806 | 824 | 805 | 816 | 420,600 |
2017/11/09 | 826 | 829 | 807 | 816 | 566,900 |
2017/11/08 | 833 | 834 | 801 | 820 | 616,000 |
2017/11/07 | 823 | 844 | 818 | 839 | 923,200 |
2017/11/06 | 829 | 833 | 814 | 820 | 522,800 |
2017/11/02 | 831 | 839 | 809 | 814 | 538,000 |
2017/11/01 | 829 | 829 | 815 | 824 | 501,500 |
2017/10/31 | 834 | 839 | 815 | 824 | 553,600 |
2017/10/30 | 831 | 837 | 813 | 825 | 1,275,700 |
2017/10/27 | 829 | 840 | 822 | 831 | 813,700 |
2017/10/26 | 819 | 827 | 816 | 822 | 536,500 |
2017/10/25 | 825 | 827 | 810 | 813 | 597,800 |
2017/10/24 | 805 | 829 | 804 | 825 | 858,300 |
2017/10/23 | 800 | 808 | 786 | 796 | 900,300 |
2017/10/20 | 815 | 827 | 807 | 813 | 1,286,100 |
2017/10/19 | 801 | 819 | 791 | 819 | 1,393,600 |
2017/10/18 | 830 | 833 | 813 | 821 | 1,367,200 |
2017/10/17 | 838 | 847 | 823 | 841 | 1,839,600 |
2017/10/16 | 780 | 867 | 780 | 866 | 4,593,700 |
2017/10/13 | 730 | 782 | 724 | 765 | 5,914,300 |
2017/10/12 | 718 | 718 | 676 | 682 | 1,062,300 |
2017/10/11 | 700 | 704 | 686 | 695 | 574,200 |
2017/10/10 | 710 | 710 | 700 | 707 | 346,200 |
2017/10/06 | 708 | 712 | 700 | 705 | 365,600 |
2017/10/05 | 713 | 714 | 699 | 703 | 372,300 |
2017/10/04 | 720 | 726 | 711 | 714 | 428,600 |
2017/10/03 | 701 | 723 | 693 | 723 | 597,200 |
2017/10/02 | 694 | 699 | 682 | 699 | 384,800 |
2017/09/29 | 693 | 697 | 684 | 695 | 293,000 |
2017/09/28 | 685 | 698 | 680 | 696 | 405,900 |
2017/09/27 | 675 | 683 | 673 | 682 | 255,800 |
2017/09/26 | 680 | 685 | 675 | 680 | 346,800 |
2017/09/25 | 687 | 687 | 673 | 684 | 569,800 |
2017/09/22 | 685 | 688 | 677 | 685 | 453,700 |
2017/09/21 | 671 | 688 | 671 | 685 | 405,100 |
2017/09/20 | 665 | 666 | 657 | 665 | 381,300 |
2017/09/19 | 664 | 670 | 657 | 670 | 406,300 |
2017/09/15 | 662 | 668 | 660 | 664 | 295,100 |
2017/09/14 | 671 | 672 | 659 | 661 | 236,700 |
2017/09/13 | 669 | 675 | 665 | 666 | 397,100 |
2017/09/12 | 650 | 659 | 646 | 659 | 786,600 |
2017/09/11 | 660 | 664 | 647 | 650 | 593,000 |
2017/09/08 | 663 | 669 | 654 | 655 | 490,200 |
2017/09/07 | 664 | 684 | 664 | 673 | 363,200 |
2017/09/06 | 655 | 668 | 642 | 662 | 639,900 |
2017/09/05 | 680 | 686 | 656 | 658 | 620,700 |
2017/09/04 | 693 | 695 | 670 | 671 | 568,100 |
2017/09/01 | 715 | 715 | 696 | 698 | 693,500 |
2017/08/31 | 717 | 723 | 710 | 717 | 576,700 |
2017/08/30 | 719 | 724 | 712 | 715 | 371,600 |
2017/08/29 | 703 | 719 | 698 | 718 | 639,500 |
2017/08/28 | 690 | 712 | 687 | 708 | 781,100 |
2017/08/25 | 692 | 693 | 676 | 678 | 558,300 |
2017/08/24 | 708 | 710 | 691 | 691 | 300,900 |
2017/08/23 | 706 | 712 | 697 | 708 | 426,400 |
2017/08/22 | 695 | 704 | 692 | 698 | 318,600 |
2017/08/21 | 700 | 704 | 690 | 690 | 438,500 |
2017/08/18 | 693 | 701 | 690 | 695 | 322,500 |
2017/08/17 | 688 | 705 | 687 | 703 | 318,600 |
2017/08/16 | 697 | 709 | 687 | 688 | 723,300 |
2017/08/15 | 699 | 710 | 697 | 699 | 597,000 |
2017/08/14 | 695 | 696 | 687 | 691 | 326,500 |
2017/08/10 | 704 | 724 | 704 | 712 | 372,500 |
2017/08/09 | 703 | 709 | 694 | 706 | 595,300 |
2017/08/08 | 720 | 725 | 712 | 716 | 652,000 |
2017/08/07 | 738 | 744 | 726 | 727 | 414,300 |
2017/08/04 | 737 | 740 | 725 | 736 | 416,000 |
2017/08/03 | 725 | 743 | 723 | 736 | 770,600 |
2017/08/02 | 732 | 735 | 718 | 721 | 328,700 |
2017/08/01 | 731 | 738 | 726 | 734 | 494,400 |
2017/07/31 | 728 | 736 | 719 | 731 | 517,700 |
2017/07/28 | 725 | 729 | 713 | 726 | 481,800 |
2017/07/27 | 703 | 729 | 703 | 726 | 1,075,100 |
2017/07/26 | 701 | 707 | 692 | 704 | 686,100 |
2017/07/25 | 699 | 709 | 692 | 698 | 883,200 |
2017/07/24 | 693 | 705 | 689 | 701 | 1,048,300 |
2017/07/21 | 680 | 696 | 672 | 693 | 802,700 |
2017/07/20 | 675 | 686 | 674 | 677 | 854,200 |
2017/07/19 | 664 | 671 | 662 | 669 | 673,500 |
2017/07/18 | 662 | 671 | 660 | 667 | 1,340,900 |
2017/07/14 | 665 | 675 | 652 | 666 | 2,211,700 |
2017/07/13 | 686 | 697 | 655 | 661 | 4,360,800 |
2017/07/12 | 768 | 770 | 755 | 769 | 940,900 |
2017/07/11 | 780 | 781 | 760 | 767 | 988,500 |
2017/07/10 | 765 | 772 | 757 | 768 | 723,800 |
2017/07/07 | 752 | 779 | 749 | 779 | 673,800 |
2017/07/06 | 778 | 778 | 755 | 760 | 700,600 |
2017/07/05 | 780 | 783 | 767 | 777 | 534,200 |
2017/07/04 | 793 | 802 | 764 | 772 | 845,100 |
2017/07/03 | 771 | 792 | 771 | 786 | 740,100 |
2017/06/30 | 769 | 782 | 762 | 775 | 858,700 |
2017/06/29 | 763 | 776 | 749 | 773 | 915,100 |
2017/06/28 | 745 | 773 | 744 | 757 | 1,226,500 |
2017/06/27 | 733 | 746 | 730 | 740 | 607,500 |
2017/06/26 | 731 | 737 | 721 | 736 | 626,900 |
2017/06/23 | 731 | 733 | 723 | 728 | 782,700 |
2017/06/22 | 731 | 733 | 718 | 725 | 765,100 |
2017/06/21 | 729 | 744 | 721 | 729 | 576,500 |
2017/06/20 | 745 | 752 | 733 | 737 | 807,800 |
2017/06/19 | 727 | 742 | 716 | 730 | 639,500 |
2017/06/16 | 731 | 738 | 713 | 727 | 1,327,700 |
2017/06/15 | 733 | 748 | 721 | 746 | 1,068,000 |
2017/06/14 | 706 | 755 | 706 | 744 | 2,769,900 |
2017/06/13 | 678 | 714 | 672 | 699 | 2,610,100 |
2017/06/12 | 638 | 665 | 638 | 652 | 803,700 |
2017/06/09 | 648 | 648 | 635 | 638 | 647,100 |
2017/06/08 | 635 | 648 | 634 | 638 | 768,600 |
2017/06/07 | 632 | 639 | 622 | 628 | 699,100 |
2017/06/06 | 630 | 636 | 626 | 633 | 817,200 |
2017/06/05 | 636 | 655 | 626 | 626 | 913,100 |
2017/06/02 | 627 | 640 | 626 | 634 | 1,244,200 |
2017/06/01 | 609 | 623 | 609 | 622 | 616,100 |
2017/05/31 | 605 | 624 | 601 | 609 | 1,333,400 |
2017/05/30 | 594 | 597 | 588 | 589 | 435,200 |
2017/05/29 | 597 | 604 | 585 | 585 | 688,000 |
2017/05/26 | 622 | 624 | 591 | 591 | 793,600 |
2017/05/25 | 624 | 631 | 610 | 612 | 776,200 |
2017/05/24 | 593 | 622 | 588 | 622 | 1,602,300 |
2017/05/23 | 584 | 593 | 581 | 584 | 586,400 |
2017/05/22 | 573 | 584 | 570 | 581 | 681,600 |
2017/05/19 | 572 | 581 | 572 | 573 | 704,800 |
2017/05/18 | 573 | 576 | 568 | 572 | 502,000 |
2017/05/17 | 585 | 587 | 578 | 581 | 588,500 |
2017/05/16 | 592 | 595 | 586 | 588 | 556,900 |
2017/05/15 | 588 | 593 | 582 | 591 | 447,200 |
2017/05/12 | 595 | 597 | 587 | 590 | 803,400 |
2017/05/11 | 603 | 606 | 596 | 599 | 472,200 |
2017/05/10 | 598 | 605 | 595 | 605 | 711,600 |
2017/05/09 | 606 | 607 | 583 | 593 | 1,224,400 |
2017/05/08 | 605 | 612 | 596 | 604 | 2,179,000 |
2017/05/02 | 580 | 604 | 579 | 600 | 1,621,200 |
2017/05/01 | 583 | 588 | 576 | 577 | 788,700 |
2017/04/28 | 580 | 599 | 578 | 585 | 1,647,800 |
2017/04/27 | 574 | 584 | 573 | 579 | 944,100 |
2017/04/26 | 576 | 582 | 567 | 577 | 2,066,600 |
2017/04/25 | 581 | 583 | 573 | 579 | 1,024,700 |
2017/04/24 | 577 | 586 | 566 | 582 | 1,408,500 |
2017/04/21 | 588 | 591 | 568 | 573 | 1,371,300 |
2017/04/20 | 597 | 601 | 583 | 583 | 971,800 |
2017/04/19 | 579 | 611 | 578 | 596 | 2,190,700 |
2017/04/18 | 596 | 607 | 570 | 579 | 2,660,300 |
2017/04/17 | 647 | 647 | 590 | 598 | 2,834,100 |
2017/04/14 | 680 | 690 | 632 | 646 | 2,312,800 |
2017/04/13 | 684 | 707 | 682 | 704 | 577,100 |
2017/04/12 | 712 | 712 | 690 | 700 | 479,000 |
2017/04/11 | 739 | 746 | 705 | 713 | 768,800 |
2017/04/10 | 735 | 752 | 733 | 743 | 978,500 |
2017/04/07 | 714 | 731 | 701 | 723 | 641,400 |
2017/04/06 | 707 | 735 | 700 | 714 | 968,100 |
2017/04/05 | 685 | 708 | 675 | 701 | 1,008,400 |
2017/04/04 | 682 | 693 | 658 | 675 | 1,889,000 |
2017/04/03 | 709 | 710 | 684 | 688 | 355,800 |
2017/03/31 | 705 | 726 | 700 | 706 | 578,400 |
2017/03/30 | 709 | 712 | 698 | 700 | 245,200 |
2017/03/29 | 708 | 712 | 697 | 707 | 275,100 |
2017/03/28 | 700 | 707 | 697 | 700 | 235,400 |
2017/03/27 | 688 | 696 | 679 | 691 | 261,500 |
2017/03/24 | 700 | 707 | 683 | 701 | 670,400 |
2017/03/23 | 701 | 716 | 696 | 699 | 425,000 |
2017/03/22 | 716 | 719 | 704 | 707 | 378,200 |
2017/03/21 | 721 | 732 | 719 | 726 | 320,000 |
2017/03/17 | 726 | 729 | 722 | 724 | 268,800 |
2017/03/16 | 730 | 733 | 721 | 732 | 467,800 |
2017/03/15 | 743 | 746 | 732 | 734 | 279,900 |
2017/03/14 | 734 | 758 | 732 | 742 | 493,700 |
2017/03/13 | 739 | 746 | 731 | 734 | 250,400 |
2017/03/10 | 745 | 745 | 731 | 732 | 259,000 |
2017/03/09 | 735 | 742 | 728 | 734 | 240,800 |
2017/03/08 | 733 | 736 | 727 | 732 | 225,800 |
2017/03/07 | 740 | 754 | 736 | 736 | 465,200 |
2017/03/06 | 719 | 737 | 716 | 735 | 456,500 |
2017/03/03 | 722 | 724 | 711 | 714 | 558,400 |
2017/03/02 | 735 | 736 | 721 | 722 | 542,500 |
2017/03/01 | 731 | 741 | 721 | 735 | 537,200 |
2017/02/28 | 748 | 752 | 730 | 732 | 690,400 |
2017/02/27 | 745 | 749 | 735 | 740 | 750,600 |
2017/02/24 | 771 | 784 | 759 | 759 | 793,300 |
2017/02/23 | 765 | 776 | 758 | 771 | 450,300 |
2017/02/22 | 758 | 764 | 752 | 762 | 252,200 |
2017/02/21 | 748 | 757 | 742 | 754 | 232,300 |
2017/02/20 | 751 | 753 | 738 | 750 | 362,800 |
2017/02/17 | 756 | 759 | 743 | 752 | 584,100 |
2017/02/16 | 778 | 779 | 761 | 765 | 606,400 |
2017/02/15 | 764 | 777 | 763 | 775 | 426,100 |
2017/02/14 | 767 | 769 | 752 | 756 | 373,300 |
2017/02/13 | 742 | 761 | 740 | 759 | 704,900 |
2017/02/10 | 736 | 743 | 725 | 733 | 566,300 |
2017/02/09 | 730 | 732 | 721 | 728 | 389,200 |
2017/02/08 | 729 | 745 | 719 | 730 | 881,200 |
2017/02/07 | 768 | 770 | 729 | 731 | 1,333,400 |
2017/02/06 | 774 | 775 | 759 | 769 | 535,300 |
2017/02/03 | 763 | 774 | 753 | 753 | 786,400 |
2017/02/02 | 742 | 769 | 742 | 753 | 1,056,400 |
2017/02/01 | 741 | 752 | 725 | 732 | 1,019,300 |
2017/01/31 | 714 | 740 | 710 | 739 | 1,410,200 |
2017/01/30 | 724 | 727 | 719 | 720 | 639,500 |
2017/01/27 | 723 | 727 | 707 | 724 | 810,500 |
2017/01/26 | 730 | 732 | 718 | 722 | 1,278,500 |
2017/01/25 | 728 | 731 | 714 | 718 | 1,073,400 |
2017/01/24 | 718 | 730 | 711 | 715 | 751,900 |
2017/01/23 | 711 | 731 | 711 | 718 | 955,500 |
2017/01/20 | 702 | 732 | 702 | 717 | 1,001,100 |
2017/01/19 | 695 | 720 | 692 | 702 | 1,599,800 |
2017/01/18 | 661 | 680 | 642 | 675 | 968,200 |
2017/01/17 | 675 | 680 | 656 | 664 | 1,134,900 |
2017/01/16 | 712 | 726 | 671 | 681 | 2,536,200 |
2017/01/13 | 621 | 737 | 613 | 727 | 5,731,000 |
2017/01/12 | 662 | 665 | 635 | 637 | 864,900 |
2017/01/11 | 665 | 666 | 657 | 661 | 502,500 |
2017/01/10 | 668 | 678 | 662 | 665 | 651,800 |
2017/01/06 | 660 | 669 | 651 | 666 | 577,200 |
2017/01/05 | 662 | 665 | 653 | 663 | 627,900 |
2017/01/04 | 643 | 663 | 642 | 662 | 604,500 |