アイドママーケティングコミュニケーション(9466)の株価時系列情報
アイドママーケティングコミュニケーション(9466)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 253 | 253 | 248 | 250 | 13,400 |
| 2025/06/12 | 253 | 254 | 251 | 251 | 14,400 |
| 2025/06/11 | 250 | 253 | 250 | 253 | 15,400 |
| 2025/06/10 | 247 | 251 | 247 | 250 | 16,100 |
| 2025/06/09 | 245 | 251 | 245 | 247 | 48,700 |
| 2025/06/06 | 247 | 249 | 244 | 244 | 12,900 |
| 2025/06/05 | 249 | 251 | 248 | 248 | 20,600 |
| 2025/06/04 | 248 | 251 | 248 | 249 | 17,600 |
| 2025/06/03 | 249 | 252 | 249 | 250 | 14,300 |
| 2025/06/02 | 248 | 250 | 247 | 248 | 41,400 |
| 2025/05/30 | 248 | 252 | 247 | 250 | 36,800 |
| 2025/05/29 | 254 | 254 | 247 | 247 | 46,500 |
| 2025/05/28 | 252 | 254 | 250 | 251 | 46,600 |
| 2025/05/27 | 249 | 254 | 249 | 250 | 56,800 |
| 2025/05/26 | 254 | 256 | 248 | 248 | 180,400 |
| 2025/05/23 | 265 | 317 | 248 | 252 | 2,244,800 |
| 2025/05/22 | 257 | 275 | 253 | 261 | 205,500 |
| 2025/05/21 | 247 | 263 | 242 | 258 | 162,700 |
| 2025/05/20 | 239 | 248 | 239 | 245 | 42,500 |
| 2025/05/19 | 241 | 246 | 238 | 240 | 49,900 |
| 2025/05/16 | 239 | 244 | 236 | 244 | 70,300 |
| 2025/05/15 | 242 | 243 | 238 | 238 | 32,500 |
| 2025/05/14 | 246 | 247 | 243 | 243 | 30,100 |
| 2025/05/13 | 238 | 259 | 238 | 250 | 1,202,800 |
| 2025/05/12 | 261 | 274 | 260 | 269 | 127,300 |
| 2025/05/09 | 255 | 258 | 255 | 258 | 10,500 |
| 2025/05/08 | 257 | 257 | 255 | 255 | 6,900 |
| 2025/05/07 | 257 | 257 | 253 | 255 | 13,000 |
| 2025/05/02 | 255 | 255 | 251 | 254 | 5,400 |
| 2025/05/01 | 255 | 256 | 253 | 256 | 10,700 |
| 2025/04/30 | 255 | 255 | 251 | 254 | 13,400 |
| 2025/04/28 | 253 | 257 | 253 | 254 | 25,500 |
| 2025/04/25 | 254 | 254 | 250 | 251 | 13,600 |
| 2025/04/24 | 258 | 266 | 249 | 249 | 356,000 |
| 2025/04/23 | 256 | 260 | 256 | 258 | 17,800 |
| 2025/04/22 | 253 | 258 | 248 | 257 | 105,100 |
| 2025/04/21 | 252 | 254 | 251 | 254 | 19,200 |
| 2025/04/18 | 247 | 252 | 245 | 251 | 16,400 |
| 2025/04/17 | 246 | 247 | 245 | 247 | 5,100 |
| 2025/04/16 | 246 | 249 | 245 | 246 | 14,800 |
| 2025/04/15 | 246 | 247 | 244 | 245 | 7,100 |
| 2025/04/14 | 243 | 245 | 242 | 245 | 17,700 |
| 2025/04/11 | 231 | 239 | 230 | 239 | 15,100 |
| 2025/04/10 | 230 | 238 | 230 | 237 | 30,600 |
| 2025/04/09 | 225 | 225 | 220 | 220 | 26,600 |
| 2025/04/08 | 233 | 233 | 224 | 226 | 43,000 |
| 2025/04/07 | 216 | 224 | 212 | 213 | 101,400 |
| 2025/04/04 | 241 | 242 | 233 | 237 | 74,600 |
| 2025/04/03 | 247 | 248 | 245 | 247 | 35,500 |
| 2025/04/02 | 251 | 253 | 250 | 253 | 29,100 |
| 2025/04/01 | 256 | 257 | 251 | 251 | 26,200 |
| 2025/03/31 | 264 | 264 | 253 | 254 | 69,200 |
| 2025/03/28 | 265 | 269 | 265 | 265 | 55,000 |
| 2025/03/27 | 279 | 280 | 275 | 279 | 30,400 |
| 2025/03/26 | 285 | 285 | 276 | 279 | 55,400 |
| 2025/03/25 | 287 | 287 | 283 | 286 | 54,800 |
| 2025/03/24 | 290 | 290 | 285 | 287 | 41,500 |
| 2025/03/21 | 289 | 291 | 288 | 288 | 39,800 |
| 2025/03/19 | 290 | 294 | 289 | 290 | 30,500 |
| 2025/03/18 | 295 | 295 | 290 | 291 | 25,200 |
| 2025/03/17 | 289 | 294 | 288 | 292 | 55,500 |
| 2025/03/14 | 284 | 287 | 284 | 287 | 25,200 |
| 2025/03/13 | 285 | 286 | 283 | 285 | 44,900 |
| 2025/03/12 | 282 | 284 | 281 | 282 | 17,600 |
| 2025/03/11 | 281 | 285 | 278 | 281 | 56,600 |
| 2025/03/10 | 284 | 286 | 281 | 282 | 50,900 |
| 2025/03/07 | 276 | 282 | 274 | 280 | 76,000 |
| 2025/03/06 | 273 | 276 | 271 | 276 | 31,000 |
| 2025/03/05 | 270 | 272 | 270 | 271 | 12,400 |
| 2025/03/04 | 272 | 274 | 270 | 272 | 27,100 |
| 2025/03/03 | 270 | 274 | 270 | 272 | 39,700 |
| 2025/02/28 | 275 | 275 | 270 | 272 | 33,300 |
| 2025/02/27 | 270 | 278 | 269 | 275 | 62,400 |
| 2025/02/26 | 267 | 269 | 263 | 269 | 69,500 |
| 2025/02/25 | 268 | 270 | 264 | 267 | 353,100 |
| 2025/02/21 | 275 | 276 | 269 | 269 | 77,100 |
| 2025/02/20 | 280 | 280 | 273 | 276 | 34,800 |
| 2025/02/19 | 285 | 286 | 277 | 280 | 81,100 |
| 2025/02/18 | 277 | 283 | 272 | 283 | 141,600 |
| 2025/02/17 | 284 | 305 | 265 | 270 | 841,200 |
| 2025/02/14 | 242 | 245 | 240 | 244 | 27,100 |
| 2025/02/13 | 242 | 245 | 239 | 241 | 28,800 |
| 2025/02/12 | 240 | 243 | 239 | 241 | 22,000 |
| 2025/02/10 | 237 | 240 | 236 | 238 | 21,500 |
| 2025/02/07 | 235 | 237 | 233 | 236 | 18,500 |
| 2025/02/06 | 233 | 236 | 233 | 236 | 7,800 |
| 2025/02/05 | 234 | 235 | 234 | 235 | 4,500 |
| 2025/02/04 | 233 | 236 | 233 | 234 | 2,700 |
| 2025/02/03 | 232 | 234 | 232 | 232 | 10,500 |
| 2025/01/31 | 233 | 234 | 232 | 232 | 16,400 |
| 2025/01/30 | 232 | 235 | 232 | 232 | 48,500 |
| 2025/01/29 | 236 | 237 | 232 | 232 | 26,400 |
| 2025/01/28 | 233 | 236 | 233 | 236 | 8,700 |
| 2025/01/27 | 235 | 236 | 230 | 234 | 24,400 |
| 2025/01/24 | 232 | 234 | 231 | 234 | 5,400 |
| 2025/01/23 | 234 | 234 | 230 | 234 | 16,600 |
| 2025/01/22 | 232 | 234 | 231 | 234 | 6,100 |
| 2025/01/21 | 230 | 233 | 230 | 233 | 10,200 |
| 2025/01/20 | 229 | 230 | 228 | 229 | 4,400 |
| 2025/01/17 | 231 | 234 | 227 | 228 | 19,400 |
| 2025/01/16 | 234 | 234 | 231 | 231 | 7,200 |
| 2025/01/15 | 234 | 236 | 233 | 233 | 5,200 |
| 2025/01/14 | 236 | 236 | 231 | 234 | 12,800 |
| 2025/01/10 | 230 | 236 | 229 | 236 | 21,200 |
| 2025/01/09 | 236 | 236 | 233 | 233 | 6,300 |
| 2025/01/08 | 234 | 236 | 234 | 236 | 4,000 |
| 2025/01/07 | 236 | 237 | 235 | 236 | 10,300 |
| 2025/01/06 | 233 | 236 | 232 | 234 | 16,200 |
| 2024/12/30 | 231 | 232 | 227 | 231 | 24,100 |
| 2024/12/27 | 229 | 230 | 227 | 228 | 7,000 |
| 2024/12/26 | 227 | 232 | 227 | 229 | 33,800 |
| 2024/12/25 | 230 | 230 | 226 | 227 | 36,600 |
| 2024/12/24 | 233 | 234 | 229 | 230 | 20,500 |
| 2024/12/23 | 232 | 234 | 230 | 233 | 33,500 |
| 2024/12/20 | 233 | 233 | 229 | 229 | 15,800 |
| 2024/12/19 | 229 | 233 | 229 | 233 | 22,200 |
| 2024/12/18 | 231 | 233 | 227 | 233 | 34,100 |
| 2024/12/17 | 233 | 233 | 226 | 227 | 17,500 |
| 2024/12/16 | 228 | 235 | 226 | 231 | 78,100 |
| 2024/12/13 | 223 | 227 | 221 | 226 | 14,100 |
| 2024/12/12 | 222 | 223 | 221 | 223 | 17,900 |
| 2024/12/11 | 224 | 226 | 223 | 223 | 5,500 |
| 2024/12/10 | 222 | 224 | 221 | 224 | 15,600 |
| 2024/12/09 | 227 | 227 | 222 | 223 | 14,300 |
| 2024/12/06 | 226 | 228 | 224 | 227 | 20,000 |
| 2024/12/05 | 231 | 231 | 224 | 228 | 39,400 |
| 2024/12/04 | 222 | 228 | 222 | 225 | 17,400 |
| 2024/12/03 | 225 | 225 | 220 | 223 | 11,000 |
| 2024/12/02 | 220 | 228 | 219 | 225 | 39,300 |
| 2024/11/29 | 219 | 221 | 217 | 219 | 22,400 |
| 2024/11/28 | 222 | 225 | 216 | 217 | 34,700 |
| 2024/11/27 | 226 | 226 | 220 | 222 | 17,700 |
| 2024/11/26 | 230 | 232 | 224 | 227 | 24,500 |
| 2024/11/25 | 232 | 232 | 226 | 229 | 27,800 |
| 2024/11/22 | 229 | 230 | 225 | 228 | 7,500 |
| 2024/11/21 | 233 | 233 | 225 | 227 | 30,200 |
| 2024/11/20 | 227 | 227 | 223 | 225 | 20,500 |
| 2024/11/19 | 226 | 228 | 223 | 226 | 38,800 |
| 2024/11/18 | 225 | 230 | 222 | 228 | 189,600 |
| 2024/11/15 | 221 | 274 | 217 | 230 | 1,586,400 |
| 2024/11/14 | 211 | 213 | 208 | 208 | 7,800 |
| 2024/11/13 | 212 | 213 | 211 | 212 | 3,900 |
| 2024/11/12 | 210 | 212 | 210 | 212 | 12,100 |
| 2024/11/11 | 214 | 215 | 211 | 211 | 29,500 |
| 2024/11/08 | 213 | 215 | 212 | 213 | 8,500 |
| 2024/11/07 | 211 | 213 | 210 | 213 | 2,100 |
| 2024/11/06 | 208 | 214 | 208 | 211 | 4,400 |
| 2024/11/05 | 214 | 214 | 200 | 208 | 41,600 |
| 2024/11/01 | 214 | 214 | 213 | 213 | 4,900 |
| 2024/10/31 | 209 | 214 | 205 | 214 | 25,100 |
| 2024/10/30 | 214 | 215 | 207 | 207 | 80,400 |
| 2024/10/29 | 214 | 215 | 214 | 215 | 13,900 |
| 2024/10/28 | 211 | 215 | 211 | 214 | 14,500 |
| 2024/10/25 | 215 | 215 | 212 | 212 | 7,900 |
| 2024/10/24 | 214 | 215 | 212 | 213 | 8,300 |
| 2024/10/23 | 216 | 217 | 214 | 214 | 10,100 |
| 2024/10/22 | 215 | 217 | 213 | 216 | 16,000 |
| 2024/10/21 | 215 | 217 | 214 | 215 | 9,100 |
| 2024/10/18 | 219 | 219 | 214 | 214 | 11,200 |
| 2024/10/17 | 218 | 219 | 216 | 219 | 7,200 |
| 2024/10/16 | 218 | 220 | 217 | 217 | 2,300 |
| 2024/10/15 | 220 | 220 | 218 | 218 | 3,700 |
| 2024/10/11 | 220 | 221 | 217 | 220 | 4,700 |
| 2024/10/10 | 219 | 220 | 218 | 220 | 2,800 |
| 2024/10/09 | 222 | 223 | 218 | 218 | 20,000 |
| 2024/10/08 | 222 | 224 | 222 | 222 | 2,000 |
| 2024/10/07 | 222 | 224 | 222 | 224 | 1,700 |
| 2024/10/04 | 223 | 224 | 223 | 223 | 2,000 |
| 2024/10/03 | 223 | 224 | 223 | 224 | 1,700 |
| 2024/10/02 | 225 | 225 | 222 | 224 | 9,400 |
| 2024/10/01 | 223 | 226 | 223 | 226 | 2,700 |
| 2024/09/30 | 219 | 222 | 219 | 222 | 5,600 |
| 2024/09/27 | 221 | 224 | 221 | 224 | 14,300 |
| 2024/09/26 | 223 | 226 | 223 | 226 | 6,400 |
| 2024/09/25 | 224 | 225 | 222 | 225 | 15,100 |
| 2024/09/24 | 224 | 224 | 222 | 224 | 3,500 |
| 2024/09/20 | 220 | 224 | 220 | 224 | 4,800 |
| 2024/09/19 | 219 | 220 | 218 | 219 | 4,300 |
| 2024/09/18 | 218 | 219 | 218 | 219 | 4,100 |
| 2024/09/17 | 220 | 220 | 215 | 219 | 6,900 |
| 2024/09/13 | 216 | 219 | 216 | 217 | 6,200 |
| 2024/09/12 | 215 | 217 | 215 | 217 | 4,600 |
| 2024/09/11 | 218 | 218 | 215 | 215 | 9,400 |
| 2024/09/10 | 219 | 219 | 218 | 219 | 2,200 |
| 2024/09/09 | 221 | 222 | 218 | 218 | 15,400 |
| 2024/09/06 | 221 | 222 | 221 | 221 | 2,600 |
| 2024/09/05 | 220 | 223 | 220 | 220 | 9,400 |
| 2024/09/04 | 226 | 227 | 220 | 220 | 12,000 |
| 2024/09/03 | 229 | 229 | 227 | 229 | 1,200 |
| 2024/09/02 | 229 | 229 | 227 | 229 | 2,100 |
| 2024/08/30 | 227 | 228 | 227 | 228 | 2,200 |
| 2024/08/29 | 227 | 229 | 226 | 228 | 6,100 |
| 2024/08/28 | 230 | 230 | 228 | 228 | 5,100 |
| 2024/08/27 | 227 | 230 | 225 | 230 | 8,100 |
| 2024/08/26 | 223 | 226 | 223 | 226 | 10,200 |
| 2024/08/23 | 219 | 222 | 219 | 222 | 8,200 |
| 2024/08/22 | 218 | 220 | 218 | 220 | 2,400 |
| 2024/08/21 | 219 | 222 | 217 | 217 | 15,500 |
| 2024/08/20 | 220 | 223 | 219 | 223 | 8,100 |
| 2024/08/19 | 216 | 220 | 215 | 220 | 19,900 |