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
2020/12/30 538 553 530 547 387,900
2020/12/29 528 551 528 549 401,800
2020/12/28 533 538 522 529 349,300
2020/12/25 528 534 525 529 217,300
2020/12/24 523 526 519 522 183,200
2020/12/23 525 526 511 518 218,900
2020/12/22 530 530 513 515 404,600
2020/12/21 541 546 531 536 197,700
2020/12/18 541 556 540 541 341,400
2020/12/17 544 549 539 542 264,800
2020/12/16 544 546 536 540 294,000
2020/12/15 532 548 528 539 621,500
2020/12/14 552 552 532 534 1,020,900
2020/12/11 572 572 554 554 418,400
2020/12/10 570 575 564 575 359,100
2020/12/09 569 573 563 571 205,900
2020/12/08 558 574 553 568 243,100
2020/12/07 562 572 557 562 290,000
2020/12/04 584 584 565 570 357,500
2020/12/03 586 595 575 589 329,000
2020/12/02 577 586 566 585 401,200
2020/12/01 573 581 567 571 358,200
2020/11/30 577 577 560 572 594,400
2020/11/27 590 591 570 577 750,800
2020/11/26 596 599 590 596 338,000
2020/11/25 630 631 608 608 285,200
2020/11/24 626 628 619 623 302,100
2020/11/20 603 619 603 616 255,700
2020/11/19 618 622 599 612 702,200
2020/11/18 629 630 615 617 768,100
2020/11/17 629 633 617 623 491,300
2020/11/16 606 627 606 619 990,800
2020/11/13 566 586 562 586 808,200
2020/11/12 571 573 558 562 385,900
2020/11/11 573 577 558 574 861,900
2020/11/10 566 588 557 563 806,900
2020/11/09 577 577 555 566 569,100
2020/11/06 577 577 559 568 378,300
2020/11/05 572 577 560 571 662,800
2020/11/04 578 579 558 565 626,200
2020/11/02 572 580 565 569 507,000
2020/10/30 601 608 567 569 731,400
2020/10/29 591 607 591 607 453,000
2020/10/28 613 616 599 606 533,700
2020/10/27 614 626 598 624 717,400
2020/10/26 645 646 627 629 795,600
2020/10/23 639 645 606 627 1,031,200
2020/10/22 640 656 638 644 840,200
2020/10/21 645 653 629 637 990,700
2020/10/20 641 654 636 649 993,700
2020/10/19 644 644 621 623 1,242,200
2020/10/16 670 674 652 653 1,148,100
2020/10/15 697 698 638 670 3,864,100
2020/10/14 676 684 666 667 1,342,900
2020/10/13 691 697 680 680 739,200
2020/10/12 689 692 678 691 583,200
2020/10/09 670 687 670 682 565,600
2020/10/08 666 684 656 679 1,032,000
2020/10/07 658 672 647 669 707,300
2020/10/06 666 669 653 658 750,400
2020/10/05 669 675 652 656 1,122,500
2020/10/02 636 642 623 629 1,016,800
2020/09/30 649 649 633 633 630,000
2020/09/29 643 656 639 650 693,600
2020/09/28 642 646 624 636 446,100
2020/09/25 620 639 620 636 919,500
2020/09/24 631 635 612 614 712,100
2020/09/23 636 649 631 636 777,000
2020/09/18 639 652 631 638 1,088,500
2020/09/17 629 639 627 630 525,400
2020/09/16 624 646 622 629 902,300
2020/09/15 609 631 605 631 1,425,900
2020/09/14 595 612 594 604 813,800
2020/09/11 567 606 566 596 1,639,400
2020/09/10 569 574 557 557 686,000
2020/09/09 562 575 559 575 626,500
2020/09/08 574 579 565 574 603,500
2020/09/07 561 574 561 572 758,000
2020/09/04 553 561 546 559 498,500
2020/09/03 555 563 554 563 667,900
2020/09/02 553 556 543 549 442,500
2020/09/01 539 551 538 550 594,600
2020/08/31 534 552 534 541 678,700
2020/08/28 528 547 520 524 967,800
2020/08/27 527 534 526 533 339,200
2020/08/26 534 545 523 534 597,800
2020/08/25 533 536 525 527 297,000
2020/08/24 516 528 510 528 452,700
2020/08/21 515 521 508 513 450,100
2020/08/20 508 517 508 514 488,200
2020/08/19 506 518 499 514 818,600
2020/08/18 513 519 506 514 398,800
2020/08/17 520 522 510 512 688,100
2020/08/14 527 531 518 530 685,200
2020/08/13 527 538 522 527 923,800
2020/08/12 520 527 510 517 534,200
2020/08/11 502 519 495 517 855,100
2020/08/07 494 498 489 494 728,000
2020/08/06 482 497 478 487 751,900
2020/08/05 477 492 476 485 813,200
2020/08/04 486 491 467 474 858,700
2020/08/03 489 492 480 482 681,700
2020/07/31 494 500 478 487 997,100
2020/07/30 502 509 497 503 636,300
2020/07/29 515 515 498 501 836,300
2020/07/28 505 519 498 514 627,800
2020/07/27 511 513 493 505 913,700
2020/07/22 507 524 507 521 1,269,800
2020/07/21 502 505 485 504 1,126,600
2020/07/20 492 509 485 498 1,586,800
2020/07/17 482 489 470 482 886,600
2020/07/16 469 507 468 479 2,687,800
2020/07/15 485 493 463 468 3,462,300
2020/07/14 506 519 499 503 1,644,600
2020/07/13 492 517 492 515 1,396,000
2020/07/10 476 489 470 484 731,000
2020/07/09 491 495 476 476 885,500
2020/07/08 493 503 484 499 932,100
2020/07/07 491 496 477 492 819,600
2020/07/06 460 493 455 492 1,025,700
2020/07/03 470 470 451 461 586,500
2020/07/02 480 484 464 465 1,015,900
2020/07/01 501 512 480 487 1,099,000
2020/06/30 499 504 485 497 1,050,500
2020/06/29 500 501 480 485 950,100
2020/06/26 498 505 490 502 645,000
2020/06/25 498 500 484 492 787,100
2020/06/24 510 516 505 508 475,600
2020/06/23 510 522 506 511 531,800
2020/06/22 529 531 510 513 690,600
2020/06/19 542 542 523 524 830,800
2020/06/18 529 545 522 543 1,202,000
2020/06/17 532 540 527 530 878,000
2020/06/16 522 532 515 530 1,045,000
2020/06/15 515 540 514 515 1,767,600
2020/06/12 503 519 500 515 1,453,900
2020/06/11 523 531 508 516 2,175,800
2020/06/10 507 524 504 519 1,069,000
2020/06/09 516 519 501 510 1,000,700
2020/06/08 506 515 500 514 895,000
2020/06/05 489 500 479 499 900,000
2020/06/04 496 513 489 495 1,606,800
2020/06/03 500 500 483 489 903,000
2020/06/02 495 499 484 494 1,015,900
2020/06/01 514 515 489 493 1,571,100
2020/05/29 509 526 507 518 1,781,500
2020/05/28 489 504 482 501 1,279,000
2020/05/27 489 489 475 486 1,067,300
2020/05/26 500 502 492 495 966,300
2020/05/25 499 505 495 503 650,900
2020/05/22 487 501 482 493 1,001,100
2020/05/21 487 490 476 487 877,300
2020/05/20 475 488 466 479 1,001,500
2020/05/19 460 473 458 473 1,458,300
2020/05/18 443 467 440 461 1,570,600
2020/05/15 443 445 420 431 1,172,200
2020/05/14 461 462 440 440 898,400
2020/05/13 463 463 450 461 963,800
2020/05/12 479 480 461 464 821,400
2020/05/11 454 474 454 471 1,369,000
2020/05/08 440 448 431 447 1,021,900
2020/05/07 427 446 424 438 1,380,900
2020/05/01 429 434 414 424 1,344,400
2020/04/30 436 440 424 437 1,574,700
2020/04/28 421 425 407 421 1,430,800
2020/04/27 417 442 415 429 1,411,300
2020/04/24 408 418 408 413 670,100
2020/04/23 399 410 393 408 1,561,300
2020/04/22 415 415 393 395 1,419,600
2020/04/21 438 446 423 423 1,716,400
2020/04/20 426 451 423 449 1,711,000
2020/04/17 428 439 421 427 1,777,700
2020/04/16 435 445 411 422 3,418,700
2020/04/15 465 472 439 456 5,615,500
2020/04/14 389 399 382 397 1,228,500
2020/04/13 389 395 380 384 879,700
2020/04/10 390 397 372 396 946,200
2020/04/09 381 402 376 390 1,410,000
2020/04/08 367 381 348 373 1,902,700
2020/04/07 361 386 353 371 1,874,300
2020/04/06 329 352 309 347 1,753,600
2020/04/03 361 370 338 345 918,300
2020/04/02 364 371 347 362 992,500
2020/04/01 385 395 375 380 882,900
2020/03/31 385 410 382 393 919,400
2020/03/30 372 387 356 386 891,300
2020/03/27 398 425 386 396 1,110,100
2020/03/26 404 404 381 383 1,415,900
2020/03/25 408 428 399 425 1,256,500
2020/03/24 354 394 349 377 1,768,500
2020/03/23 344 350 324 346 1,778,700
2020/03/19 362 372 317 330 2,325,300
2020/03/18 385 400 349 350 1,867,100
2020/03/17 371 393 357 387 2,152,700
2020/03/16 408 421 382 383 1,294,600
2020/03/13 370 419 351 412 2,024,700
2020/03/12 412 435 409 410 2,923,400
2020/03/11 440 448 425 427 1,160,800
2020/03/10 422 449 405 446 1,682,800
2020/03/09 466 471 433 436 1,943,000
2020/03/06 498 502 484 485 1,212,500
2020/03/05 520 520 500 511 844,600
2020/03/04 503 519 494 510 1,187,500
2020/03/03 534 539 510 511 1,586,000
2020/03/02 503 543 503 525 1,742,100
2020/02/28 528 533 508 512 2,131,600
2020/02/27 574 574 542 548 1,810,900
2020/02/26 590 590 567 572 1,103,800
2020/02/25 585 601 581 587 1,264,200
2020/02/21 629 634 616 617 759,300
2020/02/20 638 641 623 630 744,300
2020/02/19 624 649 619 633 1,402,000
2020/02/18 634 643 626 628 1,257,100
2020/02/17 626 643 620 642 1,513,900
2020/02/14 601 638 601 633 2,126,800
2020/02/13 588 611 588 604 1,110,400
2020/02/12 574 597 574 590 1,221,900
2020/02/10 577 577 567 573 700,100
2020/02/07 580 589 579 580 784,500
2020/02/06 602 602 582 584 1,225,600
2020/02/05 587 596 576 587 1,968,900
2020/02/04 579 585 571 578 1,005,400
2020/02/03 569 589 558 581 2,439,900
2020/01/31 599 607 587 591 1,083,400
2020/01/30 599 604 583 591 1,878,000
2020/01/29 605 624 598 604 1,345,800
2020/01/28 600 608 592 606 1,455,000
2020/01/27 596 614 581 607 1,352,800
2020/01/24 596 618 596 611 2,659,600
2020/01/23 637 637 587 595 5,328,500
2020/01/22 601 658 601 651 4,887,700
2020/01/21 589 607 584 591 1,599,800
2020/01/20 624 624 583 586 3,044,300
2020/01/17 676 679 623 629 4,202,700
2020/01/16 644 675 638 674 4,135,500
2020/01/15 626 671 616 635 7,224,800
2020/01/14 585 588 572 576 1,354,900
2020/01/10 585 591 573 585 1,235,400
2020/01/09 620 620 582 583 1,911,900
2020/01/08 620 627 604 607 2,057,100
2020/01/07 628 636 624 628 928,500
2020/01/06 621 623 614 621 1,078,100

このページの先頭へ