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 |