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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,163 | 1,163 | 1,133 | 1,133 | 364,200 |
| 2024/12/27 | 1,170 | 1,170 | 1,159 | 1,168 | 306,800 |
| 2024/12/26 | 1,140 | 1,163 | 1,131 | 1,161 | 402,700 |
| 2024/12/25 | 1,130 | 1,138 | 1,115 | 1,138 | 406,300 |
| 2024/12/24 | 1,110 | 1,125 | 1,110 | 1,123 | 355,600 |
| 2024/12/23 | 1,095 | 1,115 | 1,090 | 1,113 | 159,900 |
| 2024/12/20 | 1,103 | 1,111 | 1,094 | 1,097 | 205,600 |
| 2024/12/19 | 1,082 | 1,105 | 1,082 | 1,099 | 211,000 |
| 2024/12/18 | 1,089 | 1,104 | 1,082 | 1,096 | 314,500 |
| 2024/12/17 | 1,095 | 1,096 | 1,074 | 1,079 | 236,900 |
| 2024/12/16 | 1,104 | 1,110 | 1,094 | 1,094 | 142,900 |
| 2024/12/13 | 1,107 | 1,118 | 1,096 | 1,104 | 267,000 |
| 2024/12/12 | 1,114 | 1,118 | 1,101 | 1,112 | 266,900 |
| 2024/12/11 | 1,114 | 1,116 | 1,099 | 1,100 | 219,000 |
| 2024/12/10 | 1,113 | 1,123 | 1,104 | 1,113 | 202,600 |
| 2024/12/09 | 1,094 | 1,116 | 1,094 | 1,108 | 185,200 |
| 2024/12/06 | 1,115 | 1,115 | 1,087 | 1,103 | 175,700 |
| 2024/12/05 | 1,102 | 1,112 | 1,095 | 1,102 | 268,000 |
| 2024/12/04 | 1,130 | 1,130 | 1,053 | 1,097 | 814,000 |
| 2024/12/03 | 1,115 | 1,136 | 1,111 | 1,130 | 428,600 |
| 2024/12/02 | 1,098 | 1,122 | 1,090 | 1,120 | 529,000 |
| 2024/11/29 | 1,063 | 1,100 | 1,062 | 1,093 | 425,100 |
| 2024/11/28 | 1,052 | 1,067 | 1,048 | 1,067 | 236,200 |
| 2024/11/27 | 1,072 | 1,079 | 1,039 | 1,055 | 480,900 |
| 2024/11/26 | 1,077 | 1,087 | 1,073 | 1,082 | 275,400 |
| 2024/11/25 | 1,076 | 1,083 | 1,070 | 1,077 | 669,300 |
| 2024/11/22 | 1,066 | 1,073 | 1,061 | 1,073 | 266,700 |
| 2024/11/21 | 1,068 | 1,073 | 1,059 | 1,059 | 276,000 |
| 2024/11/20 | 1,051 | 1,073 | 1,051 | 1,064 | 582,900 |
| 2024/11/19 | 1,054 | 1,074 | 1,053 | 1,071 | 547,400 |
| 2024/11/18 | 1,016 | 1,056 | 1,016 | 1,054 | 439,400 |
| 2024/11/15 | 1,017 | 1,026 | 1,014 | 1,017 | 372,700 |
| 2024/11/14 | 1,043 | 1,043 | 1,014 | 1,018 | 411,000 |
| 2024/11/13 | 1,047 | 1,051 | 1,034 | 1,036 | 465,200 |
| 2024/11/12 | 1,039 | 1,055 | 1,035 | 1,043 | 487,600 |
| 2024/11/11 | 1,023 | 1,035 | 1,019 | 1,032 | 331,700 |
| 2024/11/08 | 1,041 | 1,042 | 1,014 | 1,014 | 374,500 |
| 2024/11/07 | 1,030 | 1,043 | 1,023 | 1,039 | 573,200 |
| 2024/11/06 | 1,013 | 1,032 | 1,007 | 1,008 | 505,100 |
| 2024/11/05 | 1,027 | 1,037 | 1,008 | 1,012 | 567,800 |
| 2024/11/01 | 1,050 | 1,051 | 1,030 | 1,037 | 605,800 |
| 2024/10/31 | 1,053 | 1,069 | 1,047 | 1,065 | 882,000 |
| 2024/10/30 | 1,014 | 1,051 | 1,005 | 1,040 | 2,667,700 |
| 2024/10/29 | 1,008 | 1,034 | 1,008 | 1,017 | 797,800 |
| 2024/10/28 | 990 | 1,013 | 985 | 1,008 | 699,500 |
| 2024/10/25 | 1,011 | 1,018 | 987 | 994 | 1,339,400 |
| 2024/10/24 | 999 | 1,027 | 993 | 1,022 | 1,526,200 |
| 2024/10/23 | 1,019 | 1,039 | 991 | 1,002 | 3,585,500 |
| 2024/10/22 | 1,133 | 1,139 | 1,001 | 1,031 | 8,534,600 |
| 2024/10/21 | 1,282 | 1,300 | 1,271 | 1,283 | 846,500 |
| 2024/10/18 | 1,230 | 1,282 | 1,230 | 1,271 | 697,200 |
| 2024/10/17 | 1,252 | 1,276 | 1,230 | 1,230 | 1,169,300 |
| 2024/10/16 | 1,226 | 1,252 | 1,136 | 1,248 | 2,669,500 |
| 2024/10/15 | 1,074 | 1,091 | 1,057 | 1,076 | 943,100 |
| 2024/10/11 | 1,073 | 1,087 | 1,069 | 1,070 | 400,500 |
| 2024/10/10 | 1,082 | 1,087 | 1,065 | 1,068 | 366,600 |
| 2024/10/09 | 1,048 | 1,071 | 1,045 | 1,069 | 554,100 |
| 2024/10/08 | 1,050 | 1,053 | 1,014 | 1,034 | 1,027,200 |
| 2024/10/07 | 1,099 | 1,105 | 1,089 | 1,094 | 311,200 |
| 2024/10/04 | 1,077 | 1,094 | 1,077 | 1,085 | 245,300 |
| 2024/10/03 | 1,082 | 1,086 | 1,071 | 1,077 | 248,300 |
| 2024/10/02 | 1,083 | 1,093 | 1,071 | 1,076 | 271,900 |
| 2024/10/01 | 1,080 | 1,092 | 1,075 | 1,090 | 207,300 |
| 2024/09/30 | 1,078 | 1,097 | 1,072 | 1,075 | 254,300 |
| 2024/09/27 | 1,115 | 1,117 | 1,097 | 1,115 | 220,000 |
| 2024/09/26 | 1,093 | 1,115 | 1,089 | 1,115 | 342,300 |
| 2024/09/25 | 1,083 | 1,100 | 1,080 | 1,093 | 241,200 |
| 2024/09/24 | 1,087 | 1,091 | 1,078 | 1,084 | 350,700 |
| 2024/09/20 | 1,080 | 1,086 | 1,065 | 1,081 | 298,700 |
| 2024/09/19 | 1,066 | 1,079 | 1,057 | 1,069 | 239,000 |
| 2024/09/18 | 1,061 | 1,068 | 1,050 | 1,056 | 368,700 |
| 2024/09/17 | 1,051 | 1,057 | 1,037 | 1,049 | 223,000 |
| 2024/09/13 | 1,042 | 1,049 | 1,030 | 1,031 | 224,500 |
| 2024/09/12 | 1,050 | 1,064 | 1,044 | 1,046 | 328,100 |
| 2024/09/11 | 1,051 | 1,053 | 1,014 | 1,029 | 486,100 |
| 2024/09/10 | 1,073 | 1,082 | 1,058 | 1,060 | 344,300 |
| 2024/09/09 | 1,062 | 1,070 | 1,050 | 1,061 | 348,600 |
| 2024/09/06 | 1,105 | 1,107 | 1,080 | 1,086 | 255,100 |
| 2024/09/05 | 1,120 | 1,132 | 1,095 | 1,099 | 348,200 |
| 2024/09/04 | 1,125 | 1,150 | 1,122 | 1,128 | 312,100 |
| 2024/09/03 | 1,140 | 1,154 | 1,137 | 1,142 | 274,900 |
| 2024/09/02 | 1,151 | 1,154 | 1,127 | 1,131 | 240,600 |
| 2024/08/30 | 1,131 | 1,146 | 1,129 | 1,146 | 283,100 |
| 2024/08/29 | 1,127 | 1,140 | 1,117 | 1,139 | 366,800 |
| 2024/08/28 | 1,140 | 1,150 | 1,130 | 1,144 | 767,100 |
| 2024/08/27 | 1,136 | 1,155 | 1,132 | 1,155 | 334,800 |
| 2024/08/26 | 1,133 | 1,137 | 1,117 | 1,132 | 244,000 |
| 2024/08/23 | 1,132 | 1,134 | 1,116 | 1,129 | 213,600 |
| 2024/08/22 | 1,131 | 1,140 | 1,120 | 1,133 | 289,400 |
| 2024/08/21 | 1,130 | 1,139 | 1,119 | 1,125 | 340,000 |
| 2024/08/20 | 1,118 | 1,137 | 1,114 | 1,124 | 359,800 |
| 2024/08/19 | 1,123 | 1,125 | 1,107 | 1,113 | 363,600 |
| 2024/08/16 | 1,120 | 1,132 | 1,113 | 1,132 | 417,000 |
| 2024/08/15 | 1,118 | 1,120 | 1,098 | 1,102 | 440,300 |
| 2024/08/14 | 1,111 | 1,124 | 1,095 | 1,109 | 394,300 |
| 2024/08/13 | 1,088 | 1,113 | 1,070 | 1,109 | 631,000 |
| 2024/08/09 | 1,081 | 1,086 | 1,034 | 1,046 | 498,200 |
| 2024/08/08 | 1,018 | 1,077 | 1,014 | 1,051 | 369,900 |
| 2024/08/07 | 1,036 | 1,062 | 1,013 | 1,036 | 516,000 |
| 2024/08/06 | 1,051 | 1,069 | 1,029 | 1,051 | 602,700 |
| 2024/08/05 | 1,050 | 1,071 | 958 | 986 | 1,325,800 |
| 2024/08/02 | 1,097 | 1,118 | 1,077 | 1,110 | 674,100 |
| 2024/08/01 | 1,152 | 1,154 | 1,110 | 1,127 | 630,700 |
| 2024/07/31 | 1,130 | 1,158 | 1,122 | 1,154 | 440,000 |
| 2024/07/30 | 1,137 | 1,152 | 1,133 | 1,143 | 415,700 |
| 2024/07/29 | 1,107 | 1,132 | 1,096 | 1,131 | 651,200 |
| 2024/07/26 | 1,127 | 1,136 | 1,105 | 1,105 | 441,200 |
| 2024/07/25 | 1,110 | 1,123 | 1,100 | 1,103 | 621,100 |
| 2024/07/24 | 1,142 | 1,153 | 1,133 | 1,140 | 394,100 |
| 2024/07/23 | 1,148 | 1,165 | 1,134 | 1,143 | 512,100 |
| 2024/07/22 | 1,162 | 1,177 | 1,140 | 1,141 | 788,300 |
| 2024/07/19 | 1,193 | 1,194 | 1,159 | 1,161 | 1,149,600 |
| 2024/07/18 | 1,178 | 1,224 | 1,177 | 1,202 | 855,600 |
| 2024/07/17 | 1,217 | 1,220 | 1,172 | 1,200 | 2,297,500 |
| 2024/07/16 | 1,244 | 1,274 | 1,158 | 1,229 | 4,447,300 |
| 2024/07/12 | 1,436 | 1,478 | 1,436 | 1,454 | 708,300 |
| 2024/07/11 | 1,428 | 1,487 | 1,420 | 1,457 | 630,800 |
| 2024/07/10 | 1,432 | 1,457 | 1,418 | 1,427 | 483,300 |
| 2024/07/09 | 1,428 | 1,431 | 1,416 | 1,421 | 292,500 |
| 2024/07/08 | 1,426 | 1,446 | 1,403 | 1,418 | 503,200 |
| 2024/07/05 | 1,429 | 1,436 | 1,407 | 1,414 | 255,900 |
| 2024/07/04 | 1,394 | 1,439 | 1,390 | 1,439 | 415,300 |
| 2024/07/03 | 1,366 | 1,385 | 1,339 | 1,383 | 354,500 |
| 2024/07/02 | 1,390 | 1,401 | 1,365 | 1,368 | 501,700 |
| 2024/07/01 | 1,415 | 1,428 | 1,396 | 1,404 | 239,400 |
| 2024/06/28 | 1,432 | 1,432 | 1,393 | 1,398 | 422,600 |
| 2024/06/27 | 1,415 | 1,433 | 1,413 | 1,420 | 203,700 |
| 2024/06/26 | 1,425 | 1,444 | 1,416 | 1,421 | 250,200 |
| 2024/06/25 | 1,421 | 1,458 | 1,416 | 1,448 | 474,100 |
| 2024/06/24 | 1,405 | 1,415 | 1,376 | 1,409 | 255,400 |
| 2024/06/21 | 1,425 | 1,425 | 1,393 | 1,397 | 369,600 |
| 2024/06/20 | 1,413 | 1,427 | 1,396 | 1,410 | 355,800 |
| 2024/06/19 | 1,421 | 1,433 | 1,401 | 1,410 | 232,700 |
| 2024/06/18 | 1,403 | 1,423 | 1,388 | 1,413 | 253,600 |
| 2024/06/17 | 1,392 | 1,401 | 1,372 | 1,376 | 263,800 |
| 2024/06/14 | 1,404 | 1,442 | 1,400 | 1,415 | 548,500 |
| 2024/06/13 | 1,362 | 1,420 | 1,356 | 1,408 | 667,200 |
| 2024/06/12 | 1,380 | 1,419 | 1,375 | 1,390 | 709,100 |
| 2024/06/11 | 1,371 | 1,381 | 1,354 | 1,361 | 331,000 |
| 2024/06/10 | 1,330 | 1,357 | 1,323 | 1,355 | 296,600 |
| 2024/06/07 | 1,327 | 1,335 | 1,313 | 1,324 | 249,200 |
| 2024/06/06 | 1,320 | 1,338 | 1,306 | 1,330 | 333,200 |
| 2024/06/05 | 1,328 | 1,332 | 1,302 | 1,310 | 229,400 |
| 2024/06/04 | 1,322 | 1,342 | 1,320 | 1,340 | 223,400 |
| 2024/06/03 | 1,337 | 1,349 | 1,327 | 1,329 | 277,000 |
| 2024/05/31 | 1,288 | 1,334 | 1,284 | 1,333 | 535,500 |
| 2024/05/30 | 1,295 | 1,300 | 1,255 | 1,280 | 557,500 |
| 2024/05/29 | 1,320 | 1,323 | 1,268 | 1,293 | 924,200 |
| 2024/05/28 | 1,316 | 1,343 | 1,301 | 1,335 | 440,300 |
| 2024/05/27 | 1,328 | 1,331 | 1,298 | 1,308 | 290,900 |
| 2024/05/24 | 1,318 | 1,334 | 1,310 | 1,320 | 262,900 |
| 2024/05/23 | 1,350 | 1,354 | 1,326 | 1,346 | 398,100 |
| 2024/05/22 | 1,378 | 1,412 | 1,360 | 1,360 | 515,800 |
| 2024/05/21 | 1,394 | 1,398 | 1,358 | 1,369 | 669,500 |
| 2024/05/20 | 1,328 | 1,336 | 1,315 | 1,327 | 394,800 |
| 2024/05/17 | 1,350 | 1,356 | 1,320 | 1,328 | 550,700 |
| 2024/05/16 | 1,285 | 1,316 | 1,281 | 1,295 | 296,900 |
| 2024/05/15 | 1,326 | 1,339 | 1,290 | 1,293 | 429,200 |
| 2024/05/14 | 1,325 | 1,336 | 1,315 | 1,336 | 355,100 |
| 2024/05/13 | 1,375 | 1,383 | 1,349 | 1,352 | 402,500 |
| 2024/05/10 | 1,375 | 1,396 | 1,370 | 1,385 | 429,900 |
| 2024/05/09 | 1,369 | 1,392 | 1,356 | 1,377 | 689,900 |
| 2024/05/08 | 1,363 | 1,370 | 1,341 | 1,341 | 380,700 |
| 2024/05/07 | 1,355 | 1,363 | 1,334 | 1,358 | 447,500 |
| 2024/05/02 | 1,358 | 1,385 | 1,345 | 1,361 | 340,500 |
| 2024/05/01 | 1,393 | 1,394 | 1,363 | 1,367 | 536,400 |
| 2024/04/30 | 1,375 | 1,401 | 1,346 | 1,396 | 577,700 |
| 2024/04/26 | 1,373 | 1,379 | 1,358 | 1,377 | 677,700 |
| 2024/04/25 | 1,399 | 1,399 | 1,363 | 1,384 | 532,800 |
| 2024/04/24 | 1,417 | 1,429 | 1,387 | 1,387 | 552,400 |
| 2024/04/23 | 1,390 | 1,404 | 1,367 | 1,390 | 712,200 |
| 2024/04/22 | 1,427 | 1,463 | 1,390 | 1,404 | 1,000,000 |
| 2024/04/19 | 1,380 | 1,417 | 1,367 | 1,370 | 910,500 |
| 2024/04/18 | 1,402 | 1,402 | 1,360 | 1,385 | 1,019,900 |
| 2024/04/17 | 1,427 | 1,428 | 1,374 | 1,403 | 1,286,600 |
| 2024/04/16 | 1,443 | 1,456 | 1,379 | 1,421 | 4,979,400 |
| 2024/04/15 | 1,383 | 1,383 | 1,307 | 1,383 | 4,332,700 |
| 2024/04/12 | 1,095 | 1,095 | 1,057 | 1,083 | 867,700 |
| 2024/04/11 | 1,067 | 1,087 | 1,057 | 1,073 | 349,000 |
| 2024/04/10 | 1,075 | 1,083 | 1,062 | 1,068 | 423,000 |
| 2024/04/09 | 1,073 | 1,087 | 1,069 | 1,076 | 293,000 |
| 2024/04/08 | 1,069 | 1,091 | 1,065 | 1,072 | 450,200 |
| 2024/04/05 | 1,061 | 1,066 | 1,047 | 1,060 | 314,900 |
| 2024/04/04 | 1,089 | 1,089 | 1,057 | 1,067 | 521,700 |
| 2024/04/03 | 1,046 | 1,091 | 1,045 | 1,089 | 847,900 |
| 2024/04/02 | 1,006 | 1,058 | 1,003 | 1,050 | 875,400 |
| 2024/04/01 | 1,031 | 1,031 | 999 | 1,014 | 785,600 |
| 2024/03/29 | 1,048 | 1,050 | 1,032 | 1,038 | 463,200 |
| 2024/03/28 | 1,058 | 1,063 | 1,038 | 1,044 | 614,400 |
| 2024/03/27 | 1,044 | 1,069 | 1,044 | 1,058 | 552,500 |
| 2024/03/26 | 1,050 | 1,054 | 1,029 | 1,032 | 540,800 |
| 2024/03/25 | 1,051 | 1,061 | 1,049 | 1,049 | 382,400 |
| 2024/03/22 | 1,043 | 1,058 | 1,038 | 1,051 | 427,200 |
| 2024/03/21 | 1,019 | 1,046 | 1,014 | 1,040 | 750,600 |
| 2024/03/19 | 1,005 | 1,019 | 999 | 1,009 | 566,900 |
| 2024/03/18 | 1,001 | 1,015 | 1,000 | 1,005 | 475,300 |
| 2024/03/15 | 1,006 | 1,010 | 983 | 994 | 440,900 |
| 2024/03/14 | 975 | 1,006 | 974 | 999 | 1,017,100 |
| 2024/03/13 | 964 | 973 | 956 | 963 | 460,400 |
| 2024/03/12 | 961 | 969 | 945 | 962 | 327,200 |
| 2024/03/11 | 950 | 966 | 947 | 958 | 402,100 |
| 2024/03/08 | 924 | 984 | 921 | 958 | 587,500 |
| 2024/03/07 | 936 | 966 | 934 | 939 | 1,106,100 |
| 2024/03/06 | 894 | 928 | 894 | 927 | 514,000 |
| 2024/03/05 | 909 | 913 | 895 | 896 | 306,900 |
| 2024/03/04 | 905 | 915 | 891 | 908 | 626,500 |
| 2024/03/01 | 910 | 928 | 908 | 920 | 525,400 |
| 2024/02/29 | 879 | 917 | 864 | 906 | 1,325,200 |
| 2024/02/28 | 903 | 925 | 899 | 909 | 807,100 |
| 2024/02/27 | 927 | 939 | 916 | 923 | 1,011,600 |
| 2024/02/26 | 892 | 939 | 890 | 937 | 939,100 |
| 2024/02/22 | 901 | 907 | 892 | 898 | 673,700 |
| 2024/02/21 | 903 | 908 | 891 | 900 | 555,900 |
| 2024/02/20 | 891 | 895 | 880 | 888 | 570,000 |
| 2024/02/19 | 875 | 887 | 874 | 883 | 483,300 |
| 2024/02/16 | 913 | 913 | 878 | 880 | 1,046,400 |
| 2024/02/15 | 917 | 922 | 903 | 908 | 493,600 |
| 2024/02/14 | 886 | 915 | 885 | 913 | 576,100 |
| 2024/02/13 | 902 | 908 | 886 | 893 | 855,000 |
| 2024/02/09 | 904 | 915 | 903 | 903 | 364,800 |
| 2024/02/08 | 902 | 911 | 894 | 904 | 395,800 |
| 2024/02/07 | 905 | 914 | 894 | 903 | 484,700 |
| 2024/02/06 | 918 | 923 | 901 | 901 | 532,200 |
| 2024/02/05 | 918 | 928 | 915 | 922 | 592,700 |
| 2024/02/02 | 885 | 911 | 881 | 905 | 872,000 |
| 2024/02/01 | 887 | 894 | 880 | 883 | 551,300 |
| 2024/01/31 | 886 | 898 | 876 | 884 | 869,300 |
| 2024/01/30 | 873 | 886 | 872 | 872 | 783,400 |
| 2024/01/29 | 870 | 879 | 866 | 875 | 714,600 |
| 2024/01/26 | 852 | 870 | 852 | 859 | 766,400 |
| 2024/01/25 | 845 | 853 | 839 | 852 | 491,000 |
| 2024/01/24 | 852 | 858 | 840 | 848 | 1,084,700 |
| 2024/01/23 | 829 | 853 | 829 | 836 | 1,125,800 |
| 2024/01/22 | 816 | 822 | 809 | 820 | 692,800 |
| 2024/01/19 | 826 | 830 | 810 | 811 | 972,100 |
| 2024/01/18 | 814 | 829 | 810 | 822 | 748,400 |
| 2024/01/17 | 827 | 832 | 809 | 811 | 1,298,900 |
| 2024/01/16 | 845 | 850 | 819 | 819 | 1,818,500 |
| 2024/01/15 | 855 | 877 | 836 | 845 | 3,963,300 |
| 2024/01/12 | 953 | 964 | 944 | 949 | 1,085,000 |
| 2024/01/11 | 970 | 976 | 959 | 960 | 544,200 |
| 2024/01/10 | 986 | 1,000 | 958 | 964 | 1,530,200 |
| 2024/01/09 | 975 | 994 | 972 | 992 | 678,500 |
| 2024/01/05 | 982 | 985 | 948 | 965 | 811,400 |
| 2024/01/04 | 971 | 984 | 966 | 981 | 347,400 |