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
2022/12/30 660 667 659 664 312,100
2022/12/29 665 666 654 660 301,100
2022/12/28 664 671 663 670 206,800
2022/12/27 665 671 661 668 137,500
2022/12/26 655 662 652 660 173,100
2022/12/23 666 666 653 654 275,900
2022/12/22 670 674 658 671 235,400
2022/12/21 681 681 658 661 442,500
2022/12/20 702 715 678 683 385,700
2022/12/19 700 712 699 701 239,900
2022/12/16 693 714 693 705 304,500
2022/12/15 687 708 685 703 407,800
2022/12/14 687 689 677 685 196,100
2022/12/13 690 697 682 687 206,000
2022/12/12 700 700 683 684 269,300
2022/12/09 685 706 685 703 373,200
2022/12/08 683 691 680 687 449,500
2022/12/07 674 690 665 684 601,000
2022/12/06 695 696 677 685 953,500
2022/12/05 724 724 704 705 302,400
2022/12/02 731 732 713 718 370,500
2022/12/01 750 750 734 734 343,400
2022/11/30 746 760 746 748 229,600
2022/11/29 747 754 733 754 260,300
2022/11/28 757 761 748 754 263,200
2022/11/25 770 774 756 758 343,500
2022/11/24 753 765 751 764 408,700
2022/11/22 740 752 737 745 416,100
2022/11/21 732 740 727 735 229,500
2022/11/18 729 735 727 728 237,400
2022/11/17 715 726 715 724 168,100
2022/11/16 723 726 714 719 285,000
2022/11/15 720 731 720 729 304,700
2022/11/14 722 734 717 719 353,600
2022/11/11 735 736 718 723 469,000
2022/11/10 733 734 722 722 325,000
2022/11/09 722 736 722 735 367,000
2022/11/08 731 731 715 718 607,900
2022/11/07 731 732 716 731 421,700
2022/11/04 733 743 726 727 517,700
2022/11/02 729 736 723 732 434,600
2022/11/01 748 750 735 735 492,600
2022/10/31 760 760 739 745 627,300
2022/10/28 757 766 750 753 654,600
2022/10/27 742 766 738 762 709,700
2022/10/26 744 753 742 747 535,800
2022/10/25 737 749 729 743 668,200
2022/10/24 754 755 734 739 717,500
2022/10/21 747 752 733 739 745,200
2022/10/20 742 758 739 744 1,041,100
2022/10/19 787 787 748 748 1,034,300
2022/10/18 760 793 752 782 1,984,400
2022/10/17 809 809 738 745 2,760,400
2022/10/14 800 803 791 799 704,300
2022/10/13 799 800 779 789 533,000
2022/10/12 813 815 783 797 837,800
2022/10/11 836 844 810 819 633,300
2022/10/07 865 885 854 854 699,600
2022/10/06 833 875 833 867 768,100
2022/10/05 858 868 842 844 961,700
2022/10/04 888 893 817 846 2,041,800
2022/10/03 867 895 865 891 570,500
2022/09/30 899 907 859 869 923,100
2022/09/29 900 915 892 907 490,700
2022/09/28 906 912 873 881 519,700
2022/09/27 889 916 889 906 386,900
2022/09/26 901 903 880 887 567,000
2022/09/22 912 921 891 915 672,800
2022/09/21 907 933 900 927 901,400
2022/09/20 886 913 882 912 944,600
2022/09/16 876 879 863 877 371,700
2022/09/15 881 890 868 874 365,100
2022/09/14 860 881 857 878 404,000
2022/09/13 875 886 869 877 378,900
2022/09/12 888 896 872 876 471,100
2022/09/09 862 881 860 881 684,900
2022/09/08 853 857 844 857 478,800
2022/09/07 841 846 826 845 497,000
2022/09/06 850 866 842 853 476,500
2022/09/05 823 853 823 850 702,800
2022/09/02 823 824 808 823 377,500
2022/09/01 819 842 818 823 562,000
2022/08/31 814 827 812 827 446,700
2022/08/30 820 830 811 830 574,100
2022/08/29 817 829 817 827 824,500
2022/08/26 832 845 826 832 541,500
2022/08/25 859 859 835 840 515,700
2022/08/24 860 860 846 853 425,400
2022/08/23 852 869 848 857 669,900
2022/08/22 830 855 828 852 450,000
2022/08/19 853 855 839 839 443,600
2022/08/18 847 856 842 849 440,000
2022/08/17 847 849 840 847 583,900
2022/08/16 832 839 819 833 650,500
2022/08/15 825 848 824 836 779,200
2022/08/12 815 833 808 823 718,100
2022/08/10 796 819 795 808 711,200
2022/08/09 789 808 785 798 913,200
2022/08/08 766 781 765 781 455,800
2022/08/05 772 780 768 771 498,700
2022/08/04 783 784 760 782 566,000
2022/08/03 788 794 775 775 699,700
2022/08/02 811 812 791 795 786,700
2022/08/01 814 821 803 813 803,200
2022/07/29 789 811 787 806 963,400
2022/07/28 768 785 765 784 878,300
2022/07/27 766 775 761 761 358,000
2022/07/26 756 768 753 766 285,100
2022/07/25 750 766 745 759 524,600
2022/07/22 773 775 748 748 814,300
2022/07/21 757 783 752 776 928,600
2022/07/20 748 761 737 748 1,237,700
2022/07/19 725 729 714 718 704,700
2022/07/15 712 719 680 714 2,475,900
2022/07/14 757 776 750 772 707,400
2022/07/13 751 763 751 759 368,300
2022/07/12 773 773 748 750 560,400
2022/07/11 772 781 766 773 429,900
2022/07/08 762 772 759 763 508,700
2022/07/07 765 768 748 763 506,200
2022/07/06 759 764 750 755 376,500
2022/07/05 750 760 732 758 659,700
2022/07/04 748 749 726 738 397,700
2022/07/01 755 759 727 736 413,200
2022/06/30 765 768 742 746 580,700
2022/06/29 759 770 756 770 400,800
2022/06/28 756 770 756 767 475,200
2022/06/27 751 764 748 755 747,900
2022/06/24 737 745 726 745 361,100
2022/06/23 718 728 717 726 318,400
2022/06/22 722 726 708 708 266,500
2022/06/21 719 724 717 717 236,800
2022/06/20 717 727 701 705 407,500
2022/06/17 697 711 696 707 558,900
2022/06/16 717 729 715 727 517,700
2022/06/15 729 744 706 706 627,500
2022/06/14 724 740 708 737 741,200
2022/06/13 702 714 695 709 509,900
2022/06/10 747 747 727 728 1,146,800
2022/06/09 713 723 704 714 427,200
2022/06/08 701 710 701 710 313,300
2022/06/07 701 707 695 697 355,200
2022/06/06 696 698 688 698 367,900
2022/06/03 702 706 695 699 412,100
2022/06/02 711 712 695 695 492,700
2022/06/01 685 705 685 705 709,900
2022/05/31 680 680 672 675 445,900
2022/05/30 681 682 670 675 524,900
2022/05/27 679 681 670 677 342,500
2022/05/26 660 677 659 671 470,000
2022/05/25 652 665 649 656 406,900
2022/05/24 665 665 643 643 508,100
2022/05/23 666 684 662 670 500,700
2022/05/20 661 666 652 660 297,900
2022/05/19 650 659 643 655 381,400
2022/05/18 669 673 656 658 418,600
2022/05/17 663 679 658 673 417,000
2022/05/16 685 689 653 655 703,800
2022/05/13 655 689 653 680 612,400
2022/05/12 668 676 652 652 483,100
2022/05/11 654 672 648 670 546,200
2022/05/10 665 667 653 664 389,700
2022/05/09 665 668 655 655 431,900
2022/05/06 655 673 651 673 508,400
2022/05/02 652 662 650 658 535,100
2022/04/28 619 653 619 650 709,000
2022/04/27 601 622 597 620 748,300
2022/04/26 621 627 610 611 575,900
2022/04/25 611 629 611 615 624,200
2022/04/22 624 633 620 624 836,900
2022/04/21 638 642 633 638 532,600
2022/04/20 660 660 638 640 828,400
2022/04/19 643 657 634 644 1,065,500
2022/04/18 679 686 627 644 1,624,500
2022/04/15 678 708 671 693 1,631,600
2022/04/14 766 767 744 753 1,047,500
2022/04/13 738 746 735 742 470,500
2022/04/12 741 747 738 743 404,800
2022/04/11 751 759 737 742 356,900
2022/04/08 758 761 736 743 547,500
2022/04/07 763 770 748 754 584,600
2022/04/06 783 786 769 778 565,200
2022/04/05 789 789 763 784 1,519,200
2022/04/04 757 770 750 769 843,600
2022/04/01 721 747 713 736 636,300
2022/03/31 725 739 713 728 847,100
2022/03/30 710 736 702 736 668,300
2022/03/29 705 708 693 698 584,700
2022/03/28 706 708 698 706 409,000
2022/03/25 719 719 698 711 397,400
2022/03/24 687 723 685 720 752,500
2022/03/23 669 689 669 686 866,600
2022/03/22 698 700 664 668 1,381,400
2022/03/18 695 731 693 728 986,500
2022/03/17 695 699 676 695 674,000
2022/03/16 684 706 674 680 1,116,100
2022/03/15 643 691 641 681 1,633,300
2022/03/14 612 628 612 623 542,300
2022/03/11 591 602 587 598 431,700
2022/03/10 596 605 587 601 504,100
2022/03/09 570 572 557 562 466,600
2022/03/08 587 588 558 563 778,900
2022/03/07 613 616 587 595 641,500
2022/03/04 640 646 625 627 345,600
2022/03/03 641 651 638 646 334,300
2022/03/02 643 653 631 631 574,300
2022/03/01 657 666 655 663 356,600
2022/02/28 650 657 637 657 404,200
2022/02/25 646 659 638 656 544,000
2022/02/24 650 655 634 645 666,100
2022/02/22 648 661 647 652 308,500
2022/02/21 649 661 645 657 244,300
2022/02/18 647 661 644 659 309,200
2022/02/17 661 665 655 656 249,200
2022/02/16 673 674 659 664 300,200
2022/02/15 666 669 650 660 444,500
2022/02/14 669 675 661 662 329,100
2022/02/10 672 685 672 684 511,200
2022/02/09 652 668 652 664 377,100
2022/02/08 672 673 650 650 510,500
2022/02/07 662 678 653 673 434,200
2022/02/04 672 673 661 672 359,500
2022/02/03 675 682 671 675 346,000
2022/02/02 665 685 663 682 441,000
2022/02/01 673 687 659 663 483,300
2022/01/31 642 678 641 659 747,600
2022/01/28 646 650 625 647 708,600
2022/01/27 658 664 620 630 873,300
2022/01/26 667 685 665 666 486,900
2022/01/25 680 693 661 668 737,800
2022/01/24 649 682 645 680 667,800
2022/01/21 680 680 645 657 1,105,800
2022/01/20 711 733 683 687 1,427,600
2022/01/19 725 742 700 718 1,948,800
2022/01/18 717 762 698 702 1,821,000
2022/01/17 791 813 728 749 3,158,200
2022/01/14 757 778 746 761 1,812,400
2022/01/13 752 761 744 756 760,000
2022/01/12 754 767 738 756 699,900
2022/01/11 750 758 726 753 1,021,600
2022/01/07 714 748 712 747 1,220,200
2022/01/06 707 711 690 695 420,200
2022/01/05 733 733 715 715 301,700
2022/01/04 738 742 721 726 308,400

このページの先頭へ