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 |
---|---|---|---|---|---|
2023/12/29 | 974 | 976 | 960 | 970 | 408,400 |
2023/12/28 | 975 | 976 | 966 | 973 | 344,300 |
2023/12/27 | 950 | 968 | 947 | 964 | 384,300 |
2023/12/26 | 950 | 958 | 942 | 954 | 367,800 |
2023/12/25 | 965 | 965 | 945 | 953 | 341,700 |
2023/12/22 | 928 | 957 | 928 | 954 | 626,900 |
2023/12/21 | 930 | 937 | 926 | 932 | 308,500 |
2023/12/20 | 936 | 947 | 930 | 938 | 634,000 |
2023/12/19 | 924 | 934 | 914 | 934 | 590,000 |
2023/12/18 | 908 | 920 | 903 | 917 | 309,600 |
2023/12/15 | 901 | 918 | 894 | 917 | 323,300 |
2023/12/14 | 904 | 908 | 885 | 890 | 373,300 |
2023/12/13 | 919 | 922 | 894 | 895 | 589,900 |
2023/12/12 | 930 | 932 | 911 | 914 | 543,100 |
2023/12/11 | 920 | 936 | 916 | 932 | 588,400 |
2023/12/08 | 913 | 929 | 906 | 911 | 564,800 |
2023/12/07 | 909 | 922 | 905 | 911 | 618,500 |
2023/12/06 | 886 | 905 | 883 | 902 | 583,600 |
2023/12/05 | 905 | 907 | 885 | 886 | 624,000 |
2023/12/04 | 913 | 915 | 900 | 913 | 508,700 |
2023/12/01 | 926 | 926 | 903 | 903 | 473,600 |
2023/11/30 | 932 | 932 | 914 | 922 | 616,100 |
2023/11/29 | 931 | 935 | 922 | 928 | 388,000 |
2023/11/28 | 940 | 953 | 924 | 936 | 570,700 |
2023/11/27 | 929 | 937 | 893 | 936 | 863,800 |
2023/11/24 | 920 | 927 | 912 | 921 | 551,200 |
2023/11/22 | 908 | 923 | 904 | 910 | 511,900 |
2023/11/21 | 905 | 914 | 889 | 910 | 852,400 |
2023/11/20 | 910 | 919 | 896 | 899 | 1,493,200 |
2023/11/17 | 884 | 935 | 880 | 918 | 1,980,300 |
2023/11/16 | 878 | 900 | 875 | 890 | 767,500 |
2023/11/15 | 867 | 879 | 859 | 876 | 782,400 |
2023/11/14 | 881 | 882 | 856 | 856 | 619,500 |
2023/11/13 | 890 | 894 | 861 | 870 | 832,800 |
2023/11/10 | 882 | 885 | 869 | 883 | 704,100 |
2023/11/09 | 848 | 889 | 847 | 886 | 1,360,200 |
2023/11/08 | 850 | 866 | 843 | 850 | 924,000 |
2023/11/07 | 858 | 867 | 849 | 857 | 681,700 |
2023/11/06 | 841 | 868 | 839 | 858 | 1,444,400 |
2023/11/02 | 824 | 854 | 814 | 838 | 4,712,800 |
2023/11/01 | 771 | 858 | 756 | 825 | 17,014,600 |
2023/10/31 | 904 | 910 | 885 | 906 | 1,358,600 |
2023/10/30 | 905 | 925 | 888 | 912 | 2,214,800 |
2023/10/27 | 890 | 933 | 887 | 933 | 1,558,600 |
2023/10/26 | 859 | 897 | 853 | 889 | 1,720,400 |
2023/10/25 | 847 | 875 | 843 | 865 | 1,258,400 |
2023/10/24 | 846 | 865 | 831 | 840 | 1,187,600 |
2023/10/23 | 872 | 874 | 848 | 850 | 1,229,500 |
2023/10/20 | 888 | 889 | 854 | 857 | 2,194,200 |
2023/10/19 | 855 | 890 | 843 | 875 | 4,309,600 |
2023/10/18 | 818 | 825 | 800 | 817 | 1,735,800 |
2023/10/17 | 810 | 830 | 798 | 811 | 2,987,700 |
2023/10/16 | 757 | 831 | 753 | 825 | 7,660,900 |
2023/10/13 | 719 | 721 | 706 | 712 | 1,285,900 |
2023/10/12 | 727 | 728 | 717 | 723 | 1,162,800 |
2023/10/11 | 730 | 736 | 721 | 722 | 864,900 |
2023/10/10 | 714 | 724 | 712 | 723 | 1,005,500 |
2023/10/06 | 707 | 713 | 700 | 709 | 838,000 |
2023/10/05 | 696 | 707 | 692 | 705 | 1,341,800 |
2023/10/04 | 691 | 701 | 686 | 699 | 1,994,800 |
2023/10/03 | 707 | 712 | 696 | 706 | 2,187,700 |
2023/10/02 | 732 | 741 | 719 | 722 | 1,257,300 |
2023/09/29 | 738 | 752 | 725 | 729 | 1,499,000 |
2023/09/28 | 728 | 746 | 725 | 743 | 1,624,300 |
2023/09/27 | 725 | 730 | 717 | 726 | 912,700 |
2023/09/26 | 726 | 732 | 719 | 727 | 1,157,000 |
2023/09/25 | 722 | 735 | 718 | 727 | 1,255,100 |
2023/09/22 | 722 | 746 | 720 | 734 | 1,837,600 |
2023/09/21 | 710 | 740 | 709 | 737 | 4,018,800 |
2023/09/20 | 729 | 733 | 703 | 703 | 3,441,000 |
2023/09/19 | 735 | 740 | 727 | 740 | 2,228,800 |
2023/09/15 | 748 | 760 | 743 | 759 | 1,752,200 |
2023/09/14 | 764 | 764 | 748 | 755 | 1,616,700 |
2023/09/13 | 768 | 775 | 763 | 771 | 1,190,400 |
2023/09/12 | 757 | 775 | 753 | 762 | 1,347,200 |
2023/09/11 | 771 | 772 | 755 | 767 | 663,300 |
2023/09/08 | 781 | 790 | 758 | 762 | 1,067,700 |
2023/09/07 | 771 | 792 | 759 | 783 | 1,960,500 |
2023/09/06 | 770 | 797 | 766 | 778 | 2,116,400 |
2023/09/05 | 797 | 802 | 794 | 800 | 532,700 |
2023/09/04 | 798 | 801 | 792 | 794 | 537,800 |
2023/09/01 | 785 | 797 | 783 | 792 | 690,700 |
2023/08/31 | 782 | 790 | 775 | 785 | 829,800 |
2023/08/30 | 783 | 796 | 777 | 789 | 1,580,800 |
2023/08/29 | 796 | 799 | 783 | 794 | 1,765,300 |
2023/08/28 | 800 | 810 | 780 | 797 | 1,425,500 |
2023/08/25 | 770 | 773 | 758 | 770 | 991,100 |
2023/08/24 | 755 | 778 | 751 | 771 | 1,709,700 |
2023/08/23 | 762 | 763 | 741 | 747 | 2,373,700 |
2023/08/22 | 784 | 794 | 777 | 794 | 683,000 |
2023/08/21 | 771 | 788 | 771 | 786 | 391,300 |
2023/08/18 | 778 | 787 | 771 | 775 | 679,800 |
2023/08/17 | 775 | 789 | 771 | 789 | 733,100 |
2023/08/16 | 784 | 795 | 767 | 768 | 1,311,400 |
2023/08/15 | 805 | 814 | 786 | 786 | 1,764,600 |
2023/08/14 | 831 | 842 | 821 | 829 | 1,040,200 |
2023/08/10 | 807 | 824 | 792 | 824 | 741,800 |
2023/08/09 | 831 | 832 | 806 | 808 | 636,000 |
2023/08/08 | 837 | 843 | 820 | 823 | 888,900 |
2023/08/07 | 832 | 841 | 820 | 841 | 903,900 |
2023/08/04 | 824 | 835 | 823 | 834 | 567,000 |
2023/08/03 | 835 | 835 | 817 | 825 | 630,600 |
2023/08/02 | 832 | 844 | 828 | 835 | 718,200 |
2023/08/01 | 838 | 843 | 829 | 842 | 797,400 |
2023/07/31 | 820 | 834 | 805 | 833 | 1,368,100 |
2023/07/28 | 810 | 810 | 790 | 805 | 1,207,400 |
2023/07/27 | 830 | 838 | 805 | 813 | 1,334,700 |
2023/07/26 | 833 | 854 | 807 | 825 | 1,938,100 |
2023/07/25 | 786 | 836 | 782 | 815 | 2,880,200 |
2023/07/24 | 789 | 793 | 761 | 771 | 1,586,200 |
2023/07/21 | 774 | 782 | 753 | 782 | 1,228,400 |
2023/07/20 | 804 | 805 | 774 | 775 | 1,253,400 |
2023/07/19 | 815 | 831 | 780 | 794 | 1,974,800 |
2023/07/18 | 853 | 879 | 805 | 820 | 2,400,800 |
2023/07/14 | 949 | 957 | 920 | 923 | 1,333,300 |
2023/07/13 | 969 | 975 | 953 | 957 | 742,200 |
2023/07/12 | 975 | 984 | 954 | 954 | 625,500 |
2023/07/11 | 963 | 970 | 951 | 968 | 534,800 |
2023/07/10 | 949 | 963 | 935 | 958 | 638,300 |
2023/07/07 | 935 | 939 | 918 | 936 | 307,000 |
2023/07/06 | 959 | 959 | 931 | 937 | 469,900 |
2023/07/05 | 952 | 961 | 940 | 956 | 806,100 |
2023/07/04 | 919 | 962 | 912 | 958 | 1,735,400 |
2023/07/03 | 882 | 894 | 881 | 893 | 387,100 |
2023/06/30 | 877 | 877 | 860 | 876 | 279,900 |
2023/06/29 | 873 | 884 | 871 | 876 | 215,800 |
2023/06/28 | 870 | 871 | 861 | 871 | 175,500 |
2023/06/27 | 872 | 873 | 855 | 861 | 250,900 |
2023/06/26 | 870 | 887 | 868 | 875 | 294,400 |
2023/06/23 | 889 | 897 | 865 | 869 | 384,300 |
2023/06/22 | 888 | 903 | 883 | 886 | 391,600 |
2023/06/21 | 854 | 888 | 849 | 886 | 363,900 |
2023/06/20 | 873 | 876 | 856 | 858 | 306,200 |
2023/06/19 | 875 | 875 | 861 | 873 | 356,900 |
2023/06/16 | 890 | 892 | 870 | 870 | 432,700 |
2023/06/15 | 880 | 895 | 880 | 885 | 278,000 |
2023/06/14 | 888 | 900 | 881 | 882 | 376,400 |
2023/06/13 | 870 | 883 | 869 | 881 | 345,500 |
2023/06/12 | 856 | 867 | 854 | 864 | 324,400 |
2023/06/09 | 844 | 852 | 842 | 852 | 377,000 |
2023/06/08 | 839 | 849 | 838 | 840 | 381,700 |
2023/06/07 | 847 | 856 | 837 | 842 | 341,100 |
2023/06/06 | 834 | 841 | 824 | 839 | 280,200 |
2023/06/05 | 848 | 851 | 837 | 840 | 373,900 |
2023/06/02 | 821 | 840 | 809 | 838 | 403,000 |
2023/06/01 | 817 | 833 | 816 | 824 | 490,800 |
2023/05/31 | 825 | 830 | 811 | 824 | 990,000 |
2023/05/30 | 850 | 850 | 822 | 835 | 504,600 |
2023/05/29 | 854 | 864 | 847 | 851 | 360,000 |
2023/05/26 | 871 | 875 | 852 | 853 | 371,900 |
2023/05/25 | 877 | 883 | 870 | 870 | 265,000 |
2023/05/24 | 876 | 887 | 872 | 878 | 399,100 |
2023/05/23 | 881 | 886 | 865 | 871 | 427,400 |
2023/05/22 | 875 | 879 | 866 | 876 | 350,600 |
2023/05/19 | 871 | 880 | 866 | 875 | 376,200 |
2023/05/18 | 863 | 873 | 856 | 871 | 401,600 |
2023/05/17 | 864 | 867 | 854 | 854 | 380,400 |
2023/05/16 | 868 | 869 | 848 | 864 | 503,700 |
2023/05/15 | 852 | 871 | 846 | 867 | 447,000 |
2023/05/12 | 824 | 860 | 824 | 854 | 589,800 |
2023/05/11 | 843 | 846 | 818 | 832 | 604,500 |
2023/05/10 | 854 | 854 | 839 | 841 | 511,900 |
2023/05/09 | 870 | 880 | 858 | 861 | 565,000 |
2023/05/08 | 845 | 864 | 844 | 863 | 545,700 |
2023/05/02 | 850 | 858 | 835 | 843 | 563,900 |
2023/05/01 | 842 | 850 | 837 | 846 | 576,100 |
2023/04/28 | 828 | 845 | 827 | 837 | 774,200 |
2023/04/27 | 804 | 826 | 802 | 819 | 822,600 |
2023/04/26 | 798 | 809 | 792 | 806 | 438,000 |
2023/04/25 | 796 | 809 | 792 | 807 | 498,300 |
2023/04/24 | 794 | 806 | 787 | 787 | 402,000 |
2023/04/21 | 795 | 803 | 785 | 796 | 559,200 |
2023/04/20 | 794 | 814 | 789 | 792 | 1,180,100 |
2023/04/19 | 771 | 792 | 767 | 782 | 1,157,400 |
2023/04/18 | 819 | 821 | 769 | 770 | 2,071,000 |
2023/04/17 | 798 | 847 | 769 | 816 | 3,040,900 |
2023/04/14 | 835 | 844 | 810 | 813 | 1,027,100 |
2023/04/13 | 795 | 831 | 791 | 828 | 770,300 |
2023/04/12 | 816 | 823 | 802 | 807 | 826,600 |
2023/04/11 | 793 | 803 | 784 | 803 | 641,300 |
2023/04/10 | 772 | 792 | 772 | 787 | 654,700 |
2023/04/07 | 802 | 802 | 763 | 768 | 954,400 |
2023/04/06 | 790 | 805 | 787 | 802 | 717,400 |
2023/04/05 | 830 | 838 | 797 | 800 | 1,005,200 |
2023/04/04 | 829 | 850 | 814 | 836 | 1,825,900 |
2023/04/03 | 859 | 865 | 848 | 859 | 403,100 |
2023/03/31 | 854 | 864 | 851 | 855 | 426,400 |
2023/03/30 | 843 | 849 | 834 | 844 | 411,800 |
2023/03/29 | 828 | 839 | 823 | 839 | 316,700 |
2023/03/28 | 837 | 842 | 825 | 830 | 323,200 |
2023/03/27 | 837 | 838 | 820 | 822 | 386,800 |
2023/03/24 | 826 | 832 | 816 | 831 | 238,300 |
2023/03/23 | 821 | 843 | 821 | 834 | 356,700 |
2023/03/22 | 836 | 841 | 828 | 831 | 375,300 |
2023/03/20 | 825 | 825 | 806 | 808 | 335,300 |
2023/03/17 | 830 | 840 | 822 | 833 | 253,400 |
2023/03/16 | 826 | 829 | 809 | 825 | 386,900 |
2023/03/15 | 855 | 862 | 843 | 846 | 350,000 |
2023/03/14 | 852 | 853 | 832 | 842 | 642,400 |
2023/03/13 | 864 | 870 | 852 | 867 | 415,800 |
2023/03/10 | 896 | 898 | 873 | 878 | 619,000 |
2023/03/09 | 877 | 913 | 873 | 911 | 1,125,900 |
2023/03/08 | 837 | 882 | 837 | 877 | 974,400 |
2023/03/07 | 844 | 844 | 830 | 839 | 595,500 |
2023/03/06 | 869 | 871 | 844 | 845 | 505,400 |
2023/03/03 | 869 | 873 | 854 | 860 | 600,900 |
2023/03/02 | 862 | 876 | 859 | 868 | 638,800 |
2023/03/01 | 846 | 868 | 842 | 867 | 572,200 |
2023/02/28 | 831 | 854 | 815 | 847 | 784,900 |
2023/02/27 | 852 | 862 | 841 | 841 | 536,000 |
2023/02/24 | 852 | 871 | 852 | 869 | 607,600 |
2023/02/22 | 858 | 869 | 857 | 858 | 389,400 |
2023/02/21 | 861 | 878 | 861 | 867 | 384,300 |
2023/02/20 | 852 | 871 | 850 | 870 | 482,900 |
2023/02/17 | 864 | 871 | 855 | 857 | 373,100 |
2023/02/16 | 875 | 879 | 870 | 874 | 286,900 |
2023/02/15 | 865 | 877 | 862 | 868 | 207,200 |
2023/02/14 | 869 | 875 | 865 | 867 | 267,900 |
2023/02/13 | 861 | 880 | 861 | 861 | 636,500 |
2023/02/10 | 860 | 866 | 851 | 863 | 576,400 |
2023/02/09 | 859 | 878 | 851 | 871 | 1,001,100 |
2023/02/08 | 844 | 854 | 829 | 837 | 461,300 |
2023/02/07 | 847 | 851 | 835 | 838 | 516,300 |
2023/02/06 | 850 | 856 | 836 | 850 | 511,900 |
2023/02/03 | 820 | 836 | 813 | 835 | 470,500 |
2023/02/02 | 841 | 843 | 831 | 833 | 261,100 |
2023/02/01 | 838 | 846 | 831 | 837 | 446,000 |
2023/01/31 | 826 | 838 | 824 | 835 | 575,600 |
2023/01/30 | 826 | 829 | 817 | 819 | 634,800 |
2023/01/27 | 827 | 843 | 825 | 832 | 976,600 |
2023/01/26 | 804 | 821 | 802 | 816 | 741,200 |
2023/01/25 | 798 | 808 | 790 | 798 | 513,300 |
2023/01/24 | 781 | 800 | 780 | 793 | 808,600 |
2023/01/23 | 785 | 812 | 782 | 796 | 1,154,700 |
2023/01/20 | 764 | 789 | 761 | 776 | 1,259,900 |
2023/01/19 | 735 | 756 | 731 | 749 | 686,700 |
2023/01/18 | 759 | 759 | 734 | 752 | 1,052,300 |
2023/01/17 | 727 | 740 | 707 | 729 | 1,107,000 |
2023/01/16 | 722 | 755 | 719 | 725 | 3,237,500 |
2023/01/13 | 665 | 672 | 655 | 655 | 530,300 |
2023/01/12 | 675 | 677 | 669 | 671 | 386,800 |
2023/01/11 | 682 | 683 | 672 | 678 | 195,500 |
2023/01/10 | 692 | 703 | 672 | 672 | 526,200 |
2023/01/06 | 681 | 703 | 679 | 693 | 933,700 |
2023/01/05 | 655 | 673 | 653 | 666 | 364,600 |
2023/01/04 | 661 | 661 | 647 | 652 | 346,300 |