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
2021/12/30 731 731 718 723 209,900
2021/12/29 715 734 715 734 277,100
2021/12/28 694 715 687 715 896,000
2021/12/27 699 699 687 693 179,700
2021/12/24 698 700 689 695 374,800
2021/12/23 699 702 686 690 161,200
2021/12/22 692 707 692 698 202,000
2021/12/21 690 699 683 697 293,300
2021/12/20 705 705 679 681 289,200
2021/12/17 720 720 702 710 352,100
2021/12/16 731 732 713 721 280,100
2021/12/15 714 724 714 718 190,100
2021/12/14 724 728 716 721 206,000
2021/12/13 732 736 722 722 223,600
2021/12/10 740 742 723 724 301,200
2021/12/09 746 748 736 739 276,100
2021/12/08 740 751 734 746 533,000
2021/12/07 715 736 714 735 409,800
2021/12/06 705 713 697 707 234,300
2021/12/03 684 705 684 705 264,900
2021/12/02 685 694 680 684 353,700
2021/12/01 690 700 677 690 486,800
2021/11/30 702 714 686 689 580,400
2021/11/29 708 716 693 693 650,600
2021/11/26 735 737 716 723 517,700
2021/11/25 726 742 721 739 400,700
2021/11/24 717 729 712 721 711,000
2021/11/22 710 715 702 714 441,200
2021/11/19 719 723 714 717 440,700
2021/11/18 730 730 716 725 410,000
2021/11/17 739 741 728 730 393,300
2021/11/16 753 755 744 745 397,600
2021/11/15 759 770 756 759 295,600
2021/11/12 761 774 756 759 570,300
2021/11/11 775 777 763 763 226,700
2021/11/10 755 771 752 771 383,400
2021/11/09 787 789 766 766 343,200
2021/11/08 789 790 778 782 382,500
2021/11/05 794 796 777 789 381,000
2021/11/04 796 796 775 790 750,500
2021/11/02 791 805 790 794 443,200
2021/11/01 790 794 781 791 567,300
2021/10/29 770 782 764 778 595,900
2021/10/28 772 783 772 776 1,126,600
2021/10/27 788 790 775 775 754,900
2021/10/26 800 801 778 798 874,400
2021/10/25 771 776 767 774 473,700
2021/10/22 774 787 767 777 751,400
2021/10/21 804 804 777 778 1,433,400
2021/10/20 804 824 786 806 2,361,200
2021/10/19 764 777 747 774 1,303,800
2021/10/18 777 787 765 768 1,072,600
2021/10/15 782 823 761 781 3,056,700
2021/10/14 888 896 873 882 1,325,500
2021/10/13 884 894 873 873 706,000
2021/10/12 905 910 871 877 785,600
2021/10/11 892 902 873 895 762,400
2021/10/08 888 897 877 893 646,700
2021/10/07 861 907 859 890 751,300
2021/10/06 874 912 856 862 1,188,000
2021/10/05 889 897 843 854 1,856,600
2021/10/04 976 976 880 902 1,579,900
2021/10/01 1,002 1,007 960 962 828,900
2021/09/30 1,005 1,018 990 1,011 477,200
2021/09/29 1,010 1,010 985 999 624,600
2021/09/28 1,017 1,022 1,001 1,018 327,100
2021/09/27 1,041 1,041 1,003 1,015 512,500
2021/09/24 1,021 1,049 1,021 1,029 667,400
2021/09/22 1,007 1,025 1,002 1,002 458,500
2021/09/21 979 1,016 971 1,007 717,100
2021/09/17 1,009 1,030 992 1,019 818,700
2021/09/16 1,008 1,008 970 999 828,300
2021/09/15 1,022 1,044 1,011 1,016 914,300
2021/09/14 1,085 1,090 1,004 1,010 1,936,200
2021/09/13 1,027 1,080 1,013 1,075 1,763,400
2021/09/10 979 1,010 974 1,009 909,700
2021/09/09 982 995 977 986 476,900
2021/09/08 976 1,000 970 980 449,800
2021/09/07 995 995 964 985 589,900
2021/09/06 979 994 968 991 507,200
2021/09/03 950 971 939 967 457,900
2021/09/02 950 960 943 954 390,700
2021/09/01 940 961 937 954 506,600
2021/08/31 920 941 912 939 619,900
2021/08/30 905 920 902 920 559,200
2021/08/27 914 930 900 906 796,100
2021/08/26 954 959 900 914 1,348,700
2021/08/25 979 987 957 963 608,100
2021/08/24 966 973 953 964 667,600
2021/08/23 948 979 936 976 839,300
2021/08/20 992 1,017 949 952 3,379,600
2021/08/19 959 963 939 947 946,300
2021/08/18 935 968 926 965 894,800
2021/08/17 942 947 930 932 534,200
2021/08/16 952 953 929 943 824,400
2021/08/13 949 968 939 959 577,700
2021/08/12 952 962 939 950 632,200
2021/08/11 946 968 945 955 966,900
2021/08/10 936 945 927 931 937,300
2021/08/06 958 960 939 949 830,500
2021/08/05 947 961 926 960 1,614,400
2021/08/04 986 986 924 932 2,413,700
2021/08/03 1,003 1,011 973 989 1,516,100
2021/08/02 1,024 1,040 991 1,001 2,301,300
2021/07/30 979 1,012 967 999 1,829,000
2021/07/29 973 979 955 979 917,400
2021/07/28 962 977 956 975 1,108,300
2021/07/27 955 980 932 976 1,862,300
2021/07/26 983 986 941 946 1,724,400
2021/07/21 976 976 937 963 2,964,100
2021/07/20 910 963 909 955 3,498,100
2021/07/19 931 967 906 923 5,855,900
2021/07/16 841 924 837 911 6,867,800
2021/07/15 807 867 800 850 7,620,000
2021/07/14 720 731 712 720 1,085,700
2021/07/13 700 717 687 717 748,400
2021/07/12 674 693 674 691 720,600
2021/07/09 650 665 647 662 368,800
2021/07/08 656 668 653 657 321,000
2021/07/07 659 666 652 652 210,000
2021/07/06 670 687 662 666 462,600
2021/07/05 649 663 649 662 230,000
2021/07/02 647 658 647 647 259,300
2021/07/01 657 657 647 647 216,800
2021/06/30 657 662 650 654 209,700
2021/06/29 656 656 643 652 223,400
2021/06/28 660 667 654 657 280,600
2021/06/25 645 655 643 653 247,800
2021/06/24 634 637 628 635 190,500
2021/06/23 633 637 631 633 134,100
2021/06/22 621 633 620 628 256,400
2021/06/21 612 625 611 614 346,700
2021/06/18 652 652 629 630 407,700
2021/06/17 656 657 647 648 183,000
2021/06/16 650 663 650 658 216,300
2021/06/15 646 659 644 653 351,700
2021/06/14 638 649 633 646 214,300
2021/06/11 634 640 629 633 266,500
2021/06/10 634 639 627 635 157,500
2021/06/09 635 642 633 635 164,300
2021/06/08 625 638 622 635 187,000
2021/06/07 642 646 621 621 360,200
2021/06/04 621 632 620 630 286,000
2021/06/03 616 621 611 617 314,300
2021/06/02 610 620 607 617 297,500
2021/06/01 602 612 598 611 223,600
2021/05/31 626 626 604 605 309,300
2021/05/28 629 631 624 628 235,900
2021/05/27 624 633 619 619 425,500
2021/05/26 635 638 622 634 419,100
2021/05/25 645 646 630 630 436,300
2021/05/24 629 647 628 642 588,900
2021/05/21 625 625 614 618 240,300
2021/05/20 600 620 600 618 336,700
2021/05/19 600 605 598 599 216,800
2021/05/18 600 610 598 605 258,400
2021/05/17 596 603 590 590 309,000
2021/05/14 584 601 583 598 329,900
2021/05/13 591 595 575 575 373,000
2021/05/12 605 607 591 599 340,400
2021/05/11 615 615 598 598 494,100
2021/05/10 622 624 608 619 303,500
2021/05/07 625 626 613 618 391,800
2021/05/06 628 640 618 620 576,600
2021/04/30 652 655 631 633 488,200
2021/04/28 649 653 642 645 357,200
2021/04/27 649 657 644 648 202,500
2021/04/26 652 659 647 647 295,800
2021/04/23 655 660 645 647 436,400
2021/04/22 668 673 660 665 447,900
2021/04/21 667 677 657 659 709,800
2021/04/20 688 690 670 672 780,700
2021/04/19 664 677 659 671 678,700
2021/04/16 663 675 643 670 966,400
2021/04/15 686 686 645 673 1,609,000
2021/04/14 726 729 707 711 419,100
2021/04/13 709 727 700 723 418,500
2021/04/12 709 712 702 710 178,600
2021/04/09 693 710 690 705 342,800
2021/04/08 705 705 693 697 333,700
2021/04/07 716 722 704 705 394,200
2021/04/06 730 732 713 713 268,900
2021/04/05 730 730 713 726 251,200
2021/04/02 721 728 714 721 181,900
2021/04/01 726 726 710 722 294,100
2021/03/31 737 743 721 721 555,200
2021/03/30 721 738 717 737 369,400
2021/03/29 740 745 719 721 580,400
2021/03/26 724 747 721 728 722,300
2021/03/25 698 733 698 719 1,104,400
2021/03/24 680 692 671 687 404,400
2021/03/23 697 713 685 688 496,200
2021/03/22 690 702 686 698 694,900
2021/03/19 662 682 656 680 590,400
2021/03/18 667 682 660 664 514,500
2021/03/17 635 661 632 659 406,000
2021/03/16 616 635 615 635 280,300
2021/03/15 609 621 606 620 248,100
2021/03/12 600 607 595 604 233,400
2021/03/11 597 604 592 600 249,800
2021/03/10 615 617 599 602 199,700
2021/03/09 616 616 601 609 284,000
2021/03/08 614 619 600 606 288,000
2021/03/05 609 609 588 607 347,300
2021/03/04 616 617 605 612 293,600
2021/03/03 624 631 621 623 257,700
2021/03/02 638 649 624 628 309,300
2021/03/01 625 632 613 631 282,800
2021/02/26 631 637 619 619 494,000
2021/02/25 630 643 618 640 277,300
2021/02/24 641 644 626 629 303,400
2021/02/22 641 648 634 634 293,000
2021/02/19 646 646 630 634 317,900
2021/02/18 646 652 639 645 358,400
2021/02/17 640 652 637 646 356,300
2021/02/16 650 652 638 639 278,200
2021/02/15 638 650 631 643 421,800
2021/02/12 644 645 624 631 359,800
2021/02/10 645 646 630 636 483,200
2021/02/09 674 677 650 650 443,000
2021/02/08 673 694 660 664 985,200
2021/02/05 660 677 657 672 674,800
2021/02/04 647 669 645 650 357,400
2021/02/03 640 664 640 654 612,300
2021/02/02 620 645 620 642 450,000
2021/02/01 602 624 600 619 262,100
2021/01/29 627 628 606 609 415,800
2021/01/28 625 634 619 624 1,806,000
2021/01/27 635 643 623 633 388,200
2021/01/26 630 639 624 632 517,100
2021/01/25 637 642 630 634 442,000
2021/01/22 623 646 621 640 728,300
2021/01/21 618 642 618 632 1,610,200
2021/01/20 592 601 569 599 1,349,200
2021/01/19 570 577 563 565 474,100
2021/01/18 568 583 560 566 704,400
2021/01/15 630 639 575 578 2,048,300
2021/01/14 600 614 598 612 838,000
2021/01/13 609 614 598 600 400,400
2021/01/12 594 618 591 605 992,800
2021/01/08 592 593 575 590 605,000
2021/01/07 571 581 564 573 456,800
2021/01/06 559 567 555 557 287,600
2021/01/05 549 558 541 558 272,400
2021/01/04 553 553 539 549 203,100

このページの先頭へ