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
2019/12/30 617 636 615 628 1,343,000
2019/12/27 615 621 606 615 1,032,600
2019/12/26 615 631 613 618 1,201,700
2019/12/25 634 634 612 615 1,616,900
2019/12/24 648 650 630 636 1,132,000
2019/12/23 636 642 627 640 1,407,600
2019/12/20 623 637 613 633 1,157,000
2019/12/19 628 635 610 627 2,001,400
2019/12/18 610 626 609 625 1,581,100
2019/12/17 608 615 603 607 1,322,400
2019/12/16 593 609 592 604 1,599,500
2019/12/13 595 598 588 591 1,290,800
2019/12/12 595 598 582 588 1,784,800
2019/12/11 578 599 573 598 1,833,700
2019/12/10 580 584 560 574 1,652,000
2019/12/09 599 599 574 580 2,513,300
2019/12/06 557 580 555 580 2,085,900
2019/12/05 553 558 544 558 1,693,500
2019/12/04 536 545 532 545 1,189,300
2019/12/03 522 536 519 535 739,100
2019/12/02 520 536 515 530 1,078,600
2019/11/29 524 542 519 523 2,032,800
2019/11/28 507 521 504 520 1,395,900
2019/11/27 502 511 500 506 938,700
2019/11/26 499 505 493 498 741,500
2019/11/25 499 504 490 496 831,100
2019/11/22 485 505 485 495 2,563,000
2019/11/21 457 481 454 477 1,512,200
2019/11/20 460 469 458 463 680,800
2019/11/19 453 465 453 463 670,800
2019/11/18 461 465 446 454 1,235,400
2019/11/15 467 468 454 466 1,066,000
2019/11/14 472 486 467 468 1,105,200
2019/11/13 472 476 466 473 546,800
2019/11/12 470 476 463 472 696,200
2019/11/11 479 482 466 468 887,900
2019/11/08 478 482 468 479 833,100
2019/11/07 472 475 461 474 860,300
2019/11/06 478 488 464 467 1,470,900
2019/11/05 464 477 453 471 1,282,100
2019/11/01 457 464 452 458 861,000
2019/10/31 461 463 453 459 1,198,200
2019/10/30 474 483 458 464 1,888,000
2019/10/29 477 481 469 474 1,451,900
2019/10/28 485 489 469 469 1,244,100
2019/10/25 492 494 478 478 1,464,400
2019/10/24 514 514 490 493 1,741,100
2019/10/23 517 525 508 510 1,133,300
2019/10/21 526 534 513 520 1,792,800
2019/10/18 520 547 518 532 3,870,200
2019/10/17 496 524 488 521 3,597,300
2019/10/16 468 523 468 499 6,380,600
2019/10/15 477 477 465 471 2,495,500
2019/10/11 451 477 446 461 2,049,000
2019/10/10 466 476 443 451 2,394,800
2019/10/09 463 480 456 469 2,985,300
2019/10/08 454 487 443 455 7,028,500
2019/10/07 525 531 435 446 9,159,200
2019/10/04 456 463 453 461 493,100
2019/10/03 464 467 458 459 794,100
2019/10/02 478 484 472 473 761,600
2019/10/01 477 486 473 478 1,133,400
2019/09/30 458 475 452 475 1,345,700
2019/09/27 451 460 448 460 760,500
2019/09/26 450 453 446 451 919,300
2019/09/25 449 453 442 451 602,600
2019/09/24 455 456 449 452 775,100
2019/09/20 451 457 440 455 1,279,200
2019/09/19 434 459 432 456 2,455,800
2019/09/18 443 467 427 431 3,332,500
2019/09/17 434 441 428 440 843,800
2019/09/13 429 439 426 436 1,313,900
2019/09/12 431 435 424 428 871,000
2019/09/11 424 428 415 427 902,900
2019/09/10 425 434 422 423 1,056,900
2019/09/09 419 423 416 419 655,400
2019/09/06 417 421 414 417 694,300
2019/09/05 413 417 411 414 535,300
2019/09/04 413 414 407 407 586,300
2019/09/03 408 423 408 414 1,325,000
2019/09/02 417 425 404 405 1,065,000
2019/08/30 405 417 404 416 981,200
2019/08/29 402 403 393 400 646,500
2019/08/28 406 411 395 407 1,131,600
2019/08/27 392 412 389 409 1,541,200
2019/08/26 385 389 381 385 473,300
2019/08/23 393 400 380 395 856,900
2019/08/22 372 388 368 386 1,042,200
2019/08/21 375 379 370 372 402,500
2019/08/20 373 378 369 375 343,100
2019/08/19 370 380 366 376 504,800
2019/08/16 372 376 367 367 472,400
2019/08/15 376 377 368 377 652,200
2019/08/14 386 392 383 386 532,500
2019/08/13 375 384 369 381 529,800
2019/08/09 377 386 374 382 686,600
2019/08/08 370 380 367 376 637,300
2019/08/07 383 385 370 375 795,500
2019/08/06 364 387 361 385 1,387,200
2019/08/05 385 391 369 375 1,180,900
2019/08/02 402 402 388 392 1,170,000
2019/08/01 409 416 406 407 895,000
2019/07/31 406 414 401 413 967,000
2019/07/30 411 420 403 408 1,097,400
2019/07/29 409 411 401 409 952,600
2019/07/26 403 415 393 406 1,760,900
2019/07/25 402 411 394 411 1,448,900
2019/07/24 398 402 387 398 2,039,600
2019/07/23 387 402 384 398 1,805,900
2019/07/22 395 413 390 392 4,663,100
2019/07/19 377 385 369 380 2,022,600
2019/07/18 370 380 358 377 2,727,400
2019/07/17 382 385 357 381 7,705,900
2019/07/16 366 398 350 398 8,990,700
2019/07/12 318 324 312 318 1,318,200
2019/07/11 300 317 298 315 931,000
2019/07/10 300 303 297 298 546,100
2019/07/09 302 311 297 297 830,900
2019/07/08 302 302 297 301 419,000
2019/07/05 300 304 300 301 482,300
2019/07/04 294 301 292 298 427,500
2019/07/03 297 297 290 296 447,800
2019/07/02 293 298 290 298 160,700
2019/07/01 295 304 294 295 448,800
2019/06/28 297 297 287 289 501,700
2019/06/27 287 301 286 295 571,200
2019/06/26 291 295 285 285 581,900
2019/06/25 292 295 287 294 468,400
2019/06/24 286 289 282 288 398,900
2019/06/21 284 290 280 286 922,200
2019/06/20 280 288 278 285 672,400
2019/06/19 271 282 271 278 814,500
2019/06/18 274 274 265 266 479,400
2019/06/17 275 278 272 272 375,800
2019/06/14 271 278 271 274 603,900
2019/06/13 279 279 269 275 871,400
2019/06/12 284 284 280 282 290,700
2019/06/11 282 284 277 284 370,600
2019/06/10 288 290 282 286 438,200
2019/06/07 283 286 280 285 396,400
2019/06/06 288 289 279 281 427,000
2019/06/05 283 287 277 285 856,400
2019/06/04 268 280 264 276 778,200
2019/06/03 267 268 259 266 789,300
2019/05/31 272 277 268 271 753,200
2019/05/30 274 279 272 279 684,800
2019/05/29 275 278 270 276 478,100
2019/05/28 275 282 271 278 689,400
2019/05/27 278 279 273 275 493,100
2019/05/24 271 281 266 279 894,300
2019/05/23 271 273 262 270 524,500
2019/05/22 266 274 265 274 861,400
2019/05/21 258 265 255 264 600,400
2019/05/20 265 270 260 261 509,500
2019/05/17 264 267 262 265 481,300
2019/05/16 260 266 258 261 659,700
2019/05/15 250 260 249 258 838,000
2019/05/14 252 252 240 247 1,757,800
2019/05/13 266 266 258 258 524,300
2019/05/10 256 270 253 264 822,800
2019/05/09 272 276 257 258 1,201,900
2019/05/08 267 274 265 270 699,400
2019/05/07 268 270 263 268 692,800
2019/04/26 275 275 269 270 795,000
2019/04/25 270 272 266 270 543,100
2019/04/24 271 273 267 267 839,900
2019/04/23 266 276 266 274 1,168,000
2019/04/22 262 273 262 266 1,189,500
2019/04/19 260 270 260 262 1,453,900
2019/04/18 266 267 258 261 1,440,100
2019/04/17 273 274 257 263 3,692,900
2019/04/16 273 278 272 273 2,231,600
2019/04/15 298 298 271 272 3,823,900
2019/04/12 323 323 313 314 533,300
2019/04/11 321 324 316 319 461,300
2019/04/10 316 328 314 322 821,600
2019/04/09 326 326 313 317 749,300
2019/04/08 333 335 324 326 382,800
2019/04/05 327 338 327 331 574,100
2019/04/04 320 334 319 327 823,200
2019/04/03 306 324 305 324 968,800
2019/04/02 322 325 304 306 1,006,800
2019/04/01 324 332 318 318 750,100
2019/03/29 320 326 320 322 390,100
2019/03/28 329 329 318 319 604,000
2019/03/27 327 332 326 328 357,500
2019/03/26 323 329 319 328 759,800
2019/03/25 330 331 316 317 771,100
2019/03/22 339 345 332 336 629,700
2019/03/20 323 340 323 335 717,700
2019/03/19 332 334 322 326 639,500
2019/03/18 322 330 321 327 1,051,900
2019/03/15 326 331 321 323 1,196,700
2019/03/14 332 340 325 326 821,700
2019/03/13 336 342 326 327 918,100
2019/03/12 342 350 340 341 755,000
2019/03/11 346 348 338 338 1,147,300
2019/03/08 359 365 351 351 961,600
2019/03/07 379 385 361 362 967,900
2019/03/06 358 382 358 379 1,516,700
2019/03/05 370 371 355 356 1,552,800
2019/03/04 382 385 370 372 564,100
2019/03/01 381 384 375 381 434,000
2019/02/28 374 385 366 376 634,300
2019/02/27 364 377 364 371 523,800
2019/02/26 373 374 363 365 652,300
2019/02/25 369 380 367 378 663,600
2019/02/22 369 371 365 369 395,400
2019/02/21 368 375 367 370 481,800
2019/02/20 370 371 359 363 690,200
2019/02/19 377 377 366 368 754,300
2019/02/18 382 383 377 377 424,200
2019/02/15 382 383 372 377 611,300
2019/02/14 379 387 378 381 451,400
2019/02/13 383 385 376 379 689,200
2019/02/12 379 385 373 382 687,000
2019/02/08 398 401 380 382 988,300
2019/02/07 417 422 393 403 880,700
2019/02/06 423 423 413 418 652,500
2019/02/05 420 443 420 423 889,300
2019/02/04 396 423 396 420 919,500
2019/02/01 400 409 393 394 666,800
2019/01/31 396 416 396 406 797,900
2019/01/30 407 408 390 390 573,300
2019/01/29 398 406 392 404 475,200
2019/01/28 408 413 401 402 594,400
2019/01/25 402 410 396 406 530,800
2019/01/24 390 403 386 401 583,400
2019/01/23 392 403 386 391 638,300
2019/01/22 405 406 390 392 1,067,200
2019/01/21 420 422 407 409 1,003,100
2019/01/18 423 428 412 419 894,700
2019/01/17 411 421 391 420 1,492,400
2019/01/16 438 438 409 414 2,062,200
2019/01/15 405 452 403 440 3,311,800
2019/01/11 378 384 351 381 1,776,200
2019/01/10 365 384 363 378 1,238,400
2019/01/09 371 380 363 366 947,000
2019/01/08 370 380 363 365 1,183,900
2019/01/07 388 393 365 367 972,900
2019/01/04 358 378 355 375 929,300

このページの先頭へ