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 |
|---|---|---|---|---|---|
| 2026/02/04 | 241 | 245 | 241 | 243 | 12,000 |
| 2026/02/03 | 241 | 241 | 241 | 241 | 2,200 |
| 2026/02/02 | 241 | 241 | 238 | 240 | 13,000 |
| 2026/01/30 | 241 | 244 | 241 | 242 | 7,900 |
| 2026/01/29 | 244 | 244 | 242 | 243 | 3,000 |
| 2026/01/28 | 247 | 247 | 243 | 244 | 3,400 |
| 2026/01/27 | 246 | 247 | 244 | 247 | 6,400 |
| 2026/01/26 | 249 | 249 | 245 | 246 | 8,500 |
| 2026/01/23 | 247 | 248 | 245 | 247 | 11,000 |
| 2026/01/22 | 241 | 247 | 241 | 245 | 21,200 |
| 2026/01/21 | 244 | 244 | 240 | 242 | 8,800 |
| 2026/01/20 | 240 | 245 | 240 | 244 | 18,000 |
| 2026/01/19 | 240 | 241 | 239 | 240 | 9,900 |
| 2026/01/16 | 239 | 239 | 237 | 239 | 8,200 |
| 2026/01/15 | 241 | 241 | 239 | 239 | 3,400 |
| 2026/01/14 | 240 | 242 | 239 | 239 | 12,300 |
| 2026/01/13 | 239 | 242 | 238 | 240 | 14,500 |
| 2026/01/09 | 237 | 238 | 235 | 238 | 8,400 |
| 2026/01/08 | 236 | 237 | 235 | 236 | 2,700 |
| 2026/01/07 | 237 | 237 | 236 | 237 | 3,700 |
| 2026/01/06 | 233 | 236 | 233 | 236 | 11,000 |
| 2026/01/05 | 231 | 233 | 231 | 233 | 15,300 |
| 2025/12/30 | 230 | 232 | 230 | 232 | 2,400 |
| 2025/12/29 | 231 | 231 | 230 | 231 | 8,700 |
| 2025/12/26 | 230 | 231 | 230 | 231 | 25,400 |
| 2025/12/25 | 232 | 232 | 230 | 231 | 24,500 |
| 2025/12/24 | 231 | 231 | 229 | 231 | 8,900 |
| 2025/12/23 | 229 | 231 | 229 | 231 | 8,800 |
| 2025/12/22 | 229 | 230 | 229 | 230 | 4,200 |
| 2025/12/19 | 229 | 231 | 229 | 230 | 7,900 |
| 2025/12/18 | 230 | 230 | 228 | 229 | 8,300 |
| 2025/12/17 | 229 | 231 | 229 | 231 | 12,700 |
| 2025/12/16 | 230 | 230 | 229 | 229 | 7,000 |
| 2025/12/15 | 229 | 230 | 228 | 230 | 6,500 |
| 2025/12/12 | 228 | 231 | 228 | 229 | 6,100 |
| 2025/12/11 | 228 | 229 | 227 | 228 | 14,700 |
| 2025/12/10 | 229 | 230 | 228 | 228 | 7,900 |
| 2025/12/09 | 230 | 231 | 228 | 229 | 8,500 |
| 2025/12/08 | 230 | 231 | 229 | 229 | 7,800 |
| 2025/12/05 | 231 | 231 | 229 | 229 | 9,200 |
| 2025/12/04 | 232 | 232 | 230 | 231 | 11,200 |
| 2025/12/03 | 231 | 233 | 231 | 231 | 10,800 |
| 2025/12/02 | 233 | 233 | 231 | 232 | 2,700 |
| 2025/12/01 | 233 | 233 | 231 | 233 | 11,500 |
| 2025/11/28 | 231 | 234 | 231 | 234 | 6,200 |
| 2025/11/27 | 232 | 233 | 232 | 232 | 5,300 |
| 2025/11/26 | 233 | 233 | 232 | 232 | 2,000 |
| 2025/11/25 | 230 | 232 | 230 | 232 | 16,200 |
| 2025/11/21 | 230 | 233 | 230 | 232 | 8,900 |
| 2025/11/20 | 233 | 234 | 230 | 233 | 18,100 |
| 2025/11/19 | 232 | 234 | 231 | 231 | 9,400 |
| 2025/11/18 | 235 | 235 | 232 | 232 | 9,400 |
| 2025/11/17 | 235 | 236 | 234 | 235 | 24,300 |
| 2025/11/14 | 237 | 238 | 237 | 238 | 4,300 |
| 2025/11/13 | 235 | 239 | 235 | 237 | 31,000 |
| 2025/11/12 | 237 | 237 | 235 | 235 | 4,600 |
| 2025/11/11 | 236 | 238 | 234 | 238 | 14,000 |
| 2025/11/10 | 236 | 238 | 236 | 236 | 5,500 |
| 2025/11/07 | 236 | 240 | 235 | 237 | 18,800 |
| 2025/11/06 | 235 | 239 | 234 | 238 | 10,900 |
| 2025/11/05 | 236 | 236 | 233 | 235 | 9,100 |
| 2025/11/04 | 236 | 236 | 234 | 236 | 9,000 |
| 2025/10/31 | 237 | 238 | 236 | 236 | 3,000 |
| 2025/10/30 | 236 | 238 | 236 | 236 | 9,100 |
| 2025/10/29 | 238 | 238 | 236 | 238 | 5,200 |
| 2025/10/28 | 240 | 240 | 237 | 238 | 28,100 |
| 2025/10/27 | 238 | 238 | 237 | 237 | 8,700 |
| 2025/10/24 | 238 | 239 | 237 | 237 | 6,000 |
| 2025/10/23 | 238 | 239 | 238 | 239 | 2,100 |
| 2025/10/22 | 238 | 239 | 237 | 239 | 12,200 |
| 2025/10/21 | 240 | 240 | 238 | 240 | 4,100 |
| 2025/10/20 | 236 | 240 | 233 | 240 | 9,800 |
| 2025/10/17 | 236 | 237 | 235 | 236 | 2,000 |
| 2025/10/16 | 235 | 240 | 235 | 238 | 17,700 |
| 2025/10/15 | 233 | 235 | 233 | 235 | 14,300 |
| 2025/10/14 | 236 | 237 | 233 | 234 | 16,700 |
| 2025/10/10 | 242 | 242 | 237 | 238 | 18,600 |
| 2025/10/09 | 242 | 242 | 242 | 242 | 2,700 |
| 2025/10/08 | 243 | 243 | 241 | 242 | 11,900 |
| 2025/10/07 | 243 | 244 | 242 | 243 | 2,900 |
| 2025/10/06 | 242 | 244 | 242 | 243 | 10,600 |
| 2025/10/03 | 243 | 244 | 241 | 243 | 14,500 |
| 2025/10/02 | 245 | 246 | 243 | 243 | 4,600 |
| 2025/10/01 | 246 | 246 | 245 | 245 | 5,500 |
| 2025/09/30 | 248 | 248 | 246 | 246 | 6,400 |
| 2025/09/29 | 248 | 249 | 246 | 249 | 20,400 |
| 2025/09/26 | 249 | 251 | 249 | 250 | 7,900 |
| 2025/09/25 | 250 | 250 | 249 | 249 | 10,900 |
| 2025/09/24 | 249 | 250 | 249 | 249 | 7,300 |
| 2025/09/22 | 248 | 249 | 247 | 248 | 6,200 |
| 2025/09/19 | 248 | 249 | 248 | 249 | 3,200 |
| 2025/09/18 | 248 | 249 | 248 | 248 | 7,300 |
| 2025/09/17 | 249 | 249 | 248 | 249 | 8,600 |
| 2025/09/16 | 249 | 249 | 248 | 249 | 3,900 |
| 2025/09/12 | 249 | 249 | 248 | 249 | 2,700 |
| 2025/09/11 | 250 | 250 | 248 | 249 | 4,800 |
| 2025/09/10 | 249 | 251 | 249 | 250 | 6,900 |
| 2025/09/09 | 250 | 250 | 249 | 249 | 3,100 |
| 2025/09/08 | 250 | 250 | 249 | 250 | 3,800 |
| 2025/09/05 | 250 | 250 | 248 | 250 | 11,400 |
| 2025/09/04 | 250 | 251 | 249 | 250 | 6,700 |
| 2025/09/03 | 251 | 251 | 249 | 250 | 9,900 |
| 2025/09/02 | 250 | 251 | 250 | 251 | 6,800 |
| 2025/09/01 | 250 | 252 | 248 | 251 | 19,500 |
| 2025/08/29 | 247 | 249 | 247 | 249 | 9,800 |
| 2025/08/28 | 248 | 249 | 247 | 247 | 13,100 |
| 2025/08/27 | 248 | 249 | 248 | 249 | 7,900 |
| 2025/08/26 | 250 | 250 | 248 | 249 | 8,600 |
| 2025/08/25 | 250 | 251 | 249 | 250 | 8,700 |
| 2025/08/22 | 249 | 252 | 249 | 250 | 15,800 |
| 2025/08/21 | 251 | 251 | 249 | 249 | 7,900 |
| 2025/08/20 | 248 | 250 | 248 | 249 | 11,200 |
| 2025/08/19 | 251 | 251 | 249 | 251 | 4,500 |
| 2025/08/18 | 249 | 251 | 249 | 250 | 8,400 |
| 2025/08/15 | 250 | 250 | 247 | 248 | 7,500 |
| 2025/08/14 | 249 | 250 | 248 | 250 | 7,900 |
| 2025/08/13 | 251 | 251 | 248 | 249 | 23,600 |
| 2025/08/12 | 252 | 255 | 252 | 255 | 11,900 |
| 2025/08/08 | 250 | 254 | 249 | 254 | 9,300 |
| 2025/08/07 | 251 | 253 | 251 | 251 | 7,400 |
| 2025/08/06 | 250 | 251 | 249 | 250 | 4,700 |
| 2025/08/05 | 250 | 251 | 250 | 250 | 3,600 |
| 2025/08/04 | 249 | 251 | 249 | 250 | 14,300 |
| 2025/08/01 | 251 | 252 | 250 | 251 | 3,800 |
| 2025/07/31 | 250 | 251 | 249 | 251 | 5,400 |
| 2025/07/30 | 250 | 251 | 250 | 250 | 4,400 |
| 2025/07/29 | 252 | 252 | 250 | 250 | 11,100 |
| 2025/07/28 | 252 | 254 | 252 | 253 | 8,100 |
| 2025/07/25 | 256 | 256 | 252 | 252 | 17,700 |
| 2025/07/24 | 254 | 254 | 250 | 252 | 21,900 |
| 2025/07/23 | 248 | 250 | 248 | 249 | 9,000 |
| 2025/07/22 | 249 | 250 | 248 | 249 | 9,500 |
| 2025/07/18 | 248 | 250 | 247 | 249 | 9,000 |
| 2025/07/17 | 249 | 250 | 247 | 248 | 9,400 |
| 2025/07/16 | 248 | 249 | 247 | 249 | 9,300 |
| 2025/07/15 | 249 | 250 | 248 | 249 | 6,500 |
| 2025/07/14 | 249 | 251 | 249 | 250 | 8,700 |
| 2025/07/11 | 249 | 250 | 248 | 249 | 22,400 |
| 2025/07/10 | 250 | 250 | 248 | 248 | 6,800 |
| 2025/07/09 | 249 | 250 | 248 | 250 | 2,900 |
| 2025/07/08 | 245 | 250 | 245 | 250 | 24,500 |
| 2025/07/07 | 249 | 250 | 248 | 248 | 8,400 |
| 2025/07/04 | 250 | 251 | 249 | 249 | 3,700 |
| 2025/07/03 | 249 | 250 | 249 | 250 | 12,300 |
| 2025/07/02 | 250 | 250 | 248 | 248 | 11,500 |
| 2025/07/01 | 249 | 250 | 248 | 250 | 14,600 |
| 2025/06/30 | 248 | 250 | 245 | 250 | 18,800 |
| 2025/06/27 | 247 | 250 | 246 | 249 | 8,400 |
| 2025/06/26 | 249 | 249 | 247 | 247 | 3,100 |
| 2025/06/25 | 251 | 251 | 247 | 247 | 8,600 |
| 2025/06/24 | 249 | 250 | 248 | 249 | 9,100 |
| 2025/06/23 | 247 | 250 | 247 | 248 | 7,800 |
| 2025/06/20 | 249 | 250 | 248 | 249 | 7,700 |
| 2025/06/19 | 250 | 251 | 249 | 249 | 3,500 |
| 2025/06/18 | 249 | 251 | 249 | 250 | 8,700 |
| 2025/06/17 | 252 | 252 | 249 | 249 | 5,800 |
| 2025/06/16 | 252 | 252 | 249 | 252 | 12,900 |
| 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 |