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 |
|---|---|---|---|---|---|
| 2024/04/19 | 226 | 226 | 224 | 225 | 5,800 |
| 2024/04/18 | 225 | 228 | 225 | 226 | 11,500 |
| 2024/04/17 | 230 | 230 | 226 | 227 | 5,800 |
| 2024/04/16 | 232 | 232 | 227 | 228 | 13,600 |
| 2024/04/15 | 231 | 232 | 230 | 231 | 5,500 |
| 2024/04/12 | 232 | 233 | 231 | 231 | 6,200 |
| 2024/04/11 | 233 | 233 | 232 | 232 | 2,500 |
| 2024/04/10 | 232 | 235 | 232 | 232 | 9,600 |
| 2024/04/09 | 231 | 232 | 230 | 231 | 2,200 |
| 2024/04/08 | 231 | 232 | 230 | 230 | 3,800 |
| 2024/04/05 | 231 | 232 | 230 | 230 | 10,800 |
| 2024/04/04 | 231 | 233 | 231 | 232 | 6,900 |
| 2024/04/03 | 231 | 233 | 231 | 231 | 4,700 |
| 2024/04/02 | 232 | 233 | 231 | 231 | 8,400 |
| 2024/04/01 | 233 | 236 | 233 | 234 | 4,500 |
| 2024/03/29 | 234 | 236 | 234 | 234 | 4,900 |
| 2024/03/28 | 236 | 236 | 232 | 232 | 21,500 |
| 2024/03/27 | 237 | 240 | 237 | 238 | 14,500 |
| 2024/03/26 | 237 | 238 | 235 | 236 | 14,900 |
| 2024/03/25 | 236 | 237 | 235 | 236 | 10,600 |
| 2024/03/22 | 236 | 237 | 234 | 236 | 18,300 |
| 2024/03/21 | 235 | 237 | 235 | 236 | 13,200 |
| 2024/03/19 | 236 | 236 | 234 | 234 | 20,500 |
| 2024/03/18 | 236 | 238 | 235 | 235 | 8,400 |
| 2024/03/15 | 236 | 236 | 234 | 235 | 8,000 |
| 2024/03/14 | 237 | 237 | 235 | 236 | 5,400 |
| 2024/03/13 | 236 | 238 | 235 | 235 | 8,300 |
| 2024/03/12 | 236 | 238 | 236 | 237 | 2,700 |
| 2024/03/11 | 236 | 237 | 235 | 237 | 5,100 |
| 2024/03/08 | 235 | 237 | 235 | 235 | 5,900 |
| 2024/03/07 | 234 | 237 | 234 | 237 | 16,700 |
| 2024/03/06 | 234 | 235 | 233 | 235 | 3,600 |
| 2024/03/05 | 232 | 234 | 232 | 233 | 8,100 |
| 2024/03/04 | 233 | 233 | 231 | 233 | 16,700 |
| 2024/03/01 | 232 | 232 | 231 | 232 | 16,600 |
| 2024/02/29 | 234 | 234 | 232 | 232 | 6,300 |
| 2024/02/28 | 233 | 237 | 233 | 234 | 15,500 |
| 2024/02/27 | 233 | 233 | 231 | 233 | 27,200 |
| 2024/02/26 | 233 | 234 | 232 | 233 | 11,400 |
| 2024/02/22 | 232 | 233 | 232 | 233 | 6,400 |
| 2024/02/21 | 234 | 234 | 232 | 232 | 3,800 |
| 2024/02/20 | 233 | 234 | 233 | 234 | 4,900 |
| 2024/02/19 | 233 | 235 | 233 | 234 | 1,700 |
| 2024/02/16 | 232 | 235 | 232 | 234 | 16,400 |
| 2024/02/15 | 233 | 233 | 231 | 232 | 15,700 |
| 2024/02/14 | 235 | 235 | 232 | 233 | 12,500 |
| 2024/02/13 | 234 | 235 | 233 | 235 | 16,100 |
| 2024/02/09 | 233 | 235 | 233 | 234 | 4,300 |
| 2024/02/08 | 235 | 235 | 234 | 234 | 8,300 |
| 2024/02/07 | 235 | 238 | 235 | 235 | 2,900 |
| 2024/02/06 | 236 | 237 | 235 | 235 | 4,000 |
| 2024/02/05 | 236 | 238 | 234 | 237 | 6,300 |
| 2024/02/02 | 236 | 236 | 233 | 235 | 3,400 |
| 2024/02/01 | 234 | 235 | 232 | 232 | 3,900 |
| 2024/01/31 | 234 | 236 | 234 | 234 | 9,100 |
| 2024/01/30 | 236 | 238 | 233 | 233 | 50,700 |
| 2024/01/29 | 235 | 236 | 234 | 236 | 3,900 |
| 2024/01/26 | 235 | 237 | 234 | 234 | 7,200 |
| 2024/01/25 | 236 | 237 | 236 | 236 | 4,900 |
| 2024/01/24 | 237 | 238 | 235 | 236 | 13,400 |
| 2024/01/23 | 240 | 240 | 236 | 236 | 7,900 |
| 2024/01/22 | 239 | 242 | 236 | 239 | 40,300 |
| 2024/01/19 | 239 | 241 | 235 | 236 | 39,700 |
| 2024/01/18 | 239 | 239 | 236 | 238 | 11,600 |
| 2024/01/17 | 244 | 244 | 237 | 239 | 41,500 |
| 2024/01/16 | 245 | 245 | 239 | 244 | 20,400 |
| 2024/01/15 | 243 | 245 | 242 | 243 | 4,900 |
| 2024/01/12 | 244 | 246 | 240 | 242 | 17,400 |
| 2024/01/11 | 240 | 245 | 238 | 243 | 29,100 |
| 2024/01/10 | 237 | 240 | 237 | 239 | 17,800 |
| 2024/01/09 | 237 | 237 | 236 | 237 | 5,900 |
| 2024/01/05 | 235 | 238 | 235 | 235 | 5,900 |
| 2024/01/04 | 229 | 234 | 229 | 234 | 6,500 |
| 2023/12/29 | 227 | 233 | 227 | 232 | 15,100 |
| 2023/12/28 | 224 | 228 | 224 | 228 | 13,400 |
| 2023/12/27 | 222 | 225 | 222 | 223 | 21,600 |
| 2023/12/26 | 222 | 226 | 221 | 222 | 15,500 |
| 2023/12/25 | 223 | 223 | 221 | 221 | 36,300 |
| 2023/12/22 | 220 | 222 | 220 | 221 | 23,300 |
| 2023/12/21 | 224 | 225 | 222 | 223 | 12,300 |
| 2023/12/20 | 223 | 225 | 221 | 225 | 29,200 |
| 2023/12/19 | 220 | 224 | 220 | 224 | 17,100 |
| 2023/12/18 | 221 | 222 | 220 | 220 | 15,600 |
| 2023/12/15 | 221 | 223 | 220 | 222 | 64,500 |
| 2023/12/14 | 224 | 225 | 219 | 220 | 40,300 |
| 2023/12/13 | 226 | 226 | 225 | 225 | 3,600 |
| 2023/12/12 | 226 | 227 | 225 | 226 | 6,900 |
| 2023/12/11 | 224 | 226 | 224 | 226 | 13,000 |
| 2023/12/08 | 227 | 229 | 225 | 225 | 21,600 |
| 2023/12/07 | 231 | 231 | 228 | 228 | 31,600 |
| 2023/12/06 | 233 | 233 | 231 | 231 | 10,300 |
| 2023/12/05 | 232 | 234 | 231 | 231 | 8,300 |
| 2023/12/04 | 233 | 233 | 232 | 232 | 7,400 |
| 2023/12/01 | 231 | 234 | 231 | 231 | 11,100 |
| 2023/11/30 | 234 | 237 | 234 | 235 | 11,000 |
| 2023/11/29 | 230 | 241 | 229 | 238 | 37,200 |
| 2023/11/28 | 228 | 230 | 227 | 230 | 7,400 |
| 2023/11/27 | 226 | 229 | 225 | 228 | 21,700 |
| 2023/11/24 | 224 | 226 | 224 | 225 | 24,500 |
| 2023/11/22 | 226 | 228 | 226 | 226 | 10,100 |
| 2023/11/21 | 229 | 229 | 223 | 226 | 41,700 |
| 2023/11/20 | 229 | 229 | 227 | 228 | 6,600 |
| 2023/11/17 | 226 | 228 | 226 | 227 | 4,400 |
| 2023/11/16 | 226 | 228 | 226 | 226 | 5,400 |
| 2023/11/15 | 227 | 229 | 227 | 229 | 10,800 |
| 2023/11/14 | 230 | 230 | 227 | 228 | 7,600 |
| 2023/11/13 | 232 | 233 | 227 | 230 | 32,500 |
| 2023/11/10 | 235 | 238 | 235 | 236 | 15,500 |
| 2023/11/09 | 235 | 237 | 235 | 236 | 4,500 |
| 2023/11/08 | 233 | 236 | 233 | 236 | 7,800 |
| 2023/11/07 | 231 | 234 | 231 | 233 | 15,900 |
| 2023/11/06 | 230 | 231 | 230 | 230 | 15,100 |
| 2023/11/02 | 229 | 229 | 226 | 228 | 11,700 |
| 2023/11/01 | 225 | 229 | 225 | 229 | 23,200 |
| 2023/10/31 | 230 | 231 | 228 | 229 | 15,400 |
| 2023/10/30 | 235 | 235 | 230 | 230 | 42,800 |
| 2023/10/27 | 235 | 235 | 234 | 235 | 45,800 |
| 2023/10/26 | 233 | 235 | 233 | 235 | 9,100 |
| 2023/10/25 | 237 | 237 | 233 | 234 | 11,000 |
| 2023/10/24 | 238 | 238 | 232 | 235 | 21,800 |
| 2023/10/23 | 242 | 242 | 238 | 238 | 19,500 |
| 2023/10/20 | 243 | 244 | 241 | 243 | 9,500 |
| 2023/10/19 | 243 | 244 | 243 | 243 | 9,900 |
| 2023/10/18 | 244 | 245 | 244 | 244 | 3,500 |
| 2023/10/17 | 245 | 245 | 244 | 244 | 1,800 |
| 2023/10/16 | 247 | 248 | 243 | 243 | 8,100 |
| 2023/10/13 | 250 | 251 | 246 | 246 | 16,300 |
| 2023/10/12 | 250 | 251 | 250 | 250 | 5,300 |
| 2023/10/11 | 251 | 252 | 250 | 250 | 12,200 |
| 2023/10/10 | 251 | 252 | 251 | 251 | 6,200 |
| 2023/10/06 | 251 | 253 | 251 | 251 | 2,300 |
| 2023/10/05 | 251 | 253 | 251 | 251 | 6,000 |
| 2023/10/04 | 250 | 254 | 250 | 252 | 12,700 |
| 2023/10/03 | 255 | 255 | 253 | 253 | 7,100 |
| 2023/10/02 | 255 | 258 | 254 | 254 | 11,100 |
| 2023/09/29 | 256 | 257 | 255 | 255 | 5,800 |
| 2023/09/28 | 257 | 257 | 255 | 255 | 10,800 |
| 2023/09/27 | 253 | 259 | 253 | 259 | 9,500 |
| 2023/09/26 | 255 | 256 | 254 | 254 | 15,500 |
| 2023/09/25 | 255 | 255 | 253 | 255 | 8,100 |
| 2023/09/22 | 253 | 254 | 250 | 254 | 14,400 |
| 2023/09/21 | 255 | 255 | 252 | 252 | 13,200 |
| 2023/09/20 | 257 | 258 | 255 | 255 | 13,200 |
| 2023/09/19 | 258 | 259 | 256 | 257 | 9,400 |
| 2023/09/15 | 264 | 264 | 253 | 257 | 38,700 |
| 2023/09/14 | 263 | 264 | 263 | 264 | 1,300 |
| 2023/09/13 | 262 | 263 | 261 | 263 | 6,300 |
| 2023/09/12 | 263 | 264 | 261 | 263 | 6,300 |
| 2023/09/11 | 264 | 264 | 262 | 263 | 3,400 |
| 2023/09/08 | 265 | 265 | 262 | 262 | 8,500 |
| 2023/09/07 | 265 | 265 | 263 | 263 | 3,200 |
| 2023/09/06 | 267 | 267 | 264 | 264 | 7,300 |
| 2023/09/05 | 264 | 267 | 264 | 266 | 4,800 |
| 2023/09/04 | 262 | 265 | 262 | 265 | 7,100 |
| 2023/09/01 | 261 | 262 | 260 | 261 | 7,700 |
| 2023/08/31 | 261 | 265 | 261 | 261 | 12,300 |
| 2023/08/30 | 263 | 266 | 261 | 262 | 13,300 |
| 2023/08/29 | 261 | 264 | 260 | 263 | 11,300 |
| 2023/08/28 | 262 | 262 | 260 | 261 | 2,600 |
| 2023/08/25 | 263 | 263 | 258 | 258 | 7,600 |
| 2023/08/24 | 257 | 258 | 257 | 258 | 2,800 |
| 2023/08/23 | 252 | 257 | 252 | 257 | 10,100 |
| 2023/08/22 | 256 | 258 | 254 | 255 | 7,700 |
| 2023/08/21 | 252 | 254 | 252 | 252 | 4,300 |
| 2023/08/18 | 253 | 254 | 252 | 252 | 9,000 |
| 2023/08/17 | 255 | 256 | 255 | 255 | 7,100 |
| 2023/08/16 | 264 | 264 | 255 | 258 | 64,200 |
| 2023/08/15 | 269 | 269 | 261 | 262 | 27,300 |
| 2023/08/14 | 270 | 271 | 268 | 269 | 29,900 |
| 2023/08/10 | 271 | 273 | 270 | 273 | 5,800 |
| 2023/08/09 | 272 | 273 | 270 | 271 | 5,000 |
| 2023/08/08 | 273 | 273 | 272 | 272 | 11,400 |
| 2023/08/07 | 272 | 274 | 271 | 271 | 8,400 |
| 2023/08/04 | 273 | 273 | 271 | 273 | 6,100 |
| 2023/08/03 | 273 | 273 | 271 | 271 | 7,100 |
| 2023/08/02 | 273 | 273 | 272 | 272 | 4,900 |
| 2023/08/01 | 273 | 275 | 272 | 274 | 7,700 |
| 2023/07/31 | 274 | 274 | 273 | 273 | 6,500 |
| 2023/07/28 | 275 | 277 | 272 | 272 | 43,400 |
| 2023/07/27 | 275 | 276 | 275 | 276 | 4,400 |
| 2023/07/26 | 278 | 278 | 276 | 276 | 6,800 |
| 2023/07/25 | 279 | 279 | 275 | 275 | 7,700 |
| 2023/07/24 | 277 | 277 | 273 | 277 | 11,600 |
| 2023/07/21 | 275 | 277 | 275 | 277 | 3,900 |
| 2023/07/20 | 277 | 277 | 275 | 275 | 2,500 |
| 2023/07/19 | 275 | 277 | 274 | 277 | 5,600 |
| 2023/07/18 | 275 | 275 | 274 | 275 | 2,400 |
| 2023/07/14 | 273 | 275 | 273 | 274 | 2,500 |
| 2023/07/13 | 273 | 277 | 273 | 273 | 11,000 |
| 2023/07/12 | 274 | 275 | 273 | 273 | 3,300 |
| 2023/07/11 | 275 | 276 | 273 | 276 | 6,100 |
| 2023/07/10 | 273 | 275 | 273 | 273 | 9,400 |
| 2023/07/07 | 274 | 274 | 273 | 273 | 4,400 |
| 2023/07/06 | 274 | 276 | 274 | 274 | 3,000 |
| 2023/07/05 | 276 | 276 | 274 | 275 | 3,500 |
| 2023/07/04 | 276 | 277 | 275 | 275 | 4,600 |
| 2023/07/03 | 276 | 276 | 275 | 275 | 14,200 |
| 2023/06/30 | 278 | 278 | 277 | 277 | 6,100 |
| 2023/06/29 | 278 | 278 | 277 | 278 | 9,500 |
| 2023/06/28 | 275 | 279 | 275 | 276 | 14,000 |