日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 580 593 560 580 33,200
2016/12/29 576 600 576 583 64,800
2016/12/28 550 564 544 564 15,400
2016/12/27 548 550 540 550 52,400
2016/12/26 559 559 548 548 39,400
2016/12/22 563 563 555 559 30,300
2016/12/21 570 576 563 563 23,000
2016/12/20 572 576 562 570 32,400
2016/12/19 590 593 566 576 107,200
2016/12/16 583 586 562 568 31,700
2016/12/15 585 590 581 581 20,500
2016/12/14 583 587 582 585 10,400
2016/12/13 575 589 571 589 24,400
2016/12/12 579 584 576 580 19,200
2016/12/09 584 590 571 588 25,900
2016/12/08 580 590 573 588 13,700
2016/12/07 593 595 580 590 11,400
2016/12/06 585 600 585 592 17,300
2016/12/05 584 590 581 585 8,400
2016/12/02 583 587 581 585 17,500
2016/12/01 604 604 582 586 43,600
2016/11/30 595 604 595 600 25,300
2016/11/29 585 601 583 592 23,600
2016/11/28 570 585 570 581 15,700
2016/11/25 571 573 570 570 16,700
2016/11/24 576 582 569 572 11,900
2016/11/22 567 579 566 577 14,000
2016/11/21 582 589 567 569 24,300
2016/11/18 568 580 567 572 33,400
2016/11/17 552 563 552 563 6,100
2016/11/16 561 561 546 556 13,500
2016/11/15 551 569 542 558 13,300
2016/11/14 540 556 535 556 12,400
2016/11/11 544 554 538 540 21,100
2016/11/10 541 555 541 552 16,900
2016/11/09 560 565 503 516 56,800
2016/11/08 570 575 558 558 11,700
2016/11/07 565 578 565 573 8,600
2016/11/04 578 580 565 572 24,600
2016/11/02 579 582 567 578 30,500
2016/11/01 580 605 571 593 44,700
2016/10/31 586 594 577 578 31,800
2016/10/28 568 575 561 566 18,000
2016/10/27 564 569 564 564 6,700
2016/10/26 569 575 563 564 26,700
2016/10/25 598 598 571 576 45,800
2016/10/24 574 619 568 602 50,800
2016/10/21 580 585 572 574 52,400
2016/10/20 560 578 556 578 51,300
2016/10/19 562 562 555 557 27,000
2016/10/18 564 566 556 561 33,600
2016/10/17 554 567 551 561 29,600
2016/10/14 545 555 544 550 11,000
2016/10/13 543 550 540 547 7,800
2016/10/12 541 545 540 543 5,500
2016/10/11 541 546 536 546 16,200
2016/10/07 548 560 535 549 20,200
2016/10/06 546 553 545 548 8,800
2016/10/05 567 567 551 552 31,200
2016/10/04 549 562 545 555 44,900
2016/10/03 545 546 538 541 16,400
2016/09/30 541 541 525 535 17,900
2016/09/29 544 549 535 541 18,200
2016/09/28 537 550 532 544 28,700
2016/09/28 1 -> 2.00 分割
2016/09/27 1,050 1,069 1,046 1,063 7,400
2016/09/26 1,053 1,072 1,053 1,067 8,700
2016/09/23 1,051 1,058 1,050 1,053 7,900
2016/09/21 1,060 1,060 1,053 1,057 4,800
2016/09/20 1,055 1,070 1,055 1,060 3,100
2016/09/16 1,041 1,075 1,041 1,072 9,200
2016/09/15 1,053 1,079 1,050 1,070 4,000
2016/09/14 1,053 1,073 1,053 1,055 7,700
2016/09/13 1,071 1,081 1,050 1,081 5,800
2016/09/12 1,046 1,091 1,042 1,081 7,100
2016/09/09 1,070 1,082 1,060 1,082 13,100
2016/09/08 1,046 1,046 1,023 1,026 5,600
2016/09/07 1,027 1,047 1,027 1,047 6,300
2016/09/06 1,029 1,037 1,020 1,027 12,200
2016/09/05 1,035 1,052 1,030 1,031 7,700
2016/09/02 1,032 1,044 1,030 1,036 16,300
2016/09/01 1,118 1,118 1,062 1,062 14,100
2016/08/31 1,122 1,122 1,091 1,113 42,000
2016/08/30 1,084 1,169 1,054 1,150 32,900
2016/08/29 1,080 1,080 1,032 1,042 8,300
2016/08/26 1,100 1,100 1,080 1,080 3,800
2016/08/25 1,100 1,119 1,090 1,100 6,200
2016/08/24 1,065 1,098 1,056 1,076 3,700
2016/08/23 1,094 1,114 1,080 1,080 7,100
2016/08/22 1,091 1,110 1,091 1,094 2,500
2016/08/19 1,094 1,094 1,091 1,091 200
2016/08/18 1,129 1,129 1,094 1,094 2,000
2016/08/17 1,120 1,120 1,099 1,099 6,000
2016/08/16 1,179 1,179 1,121 1,135 3,500
2016/08/15 1,131 1,175 1,090 1,160 14,200
2016/08/12 1,117 1,180 1,052 1,180 21,500
2016/08/10 1,040 1,065 1,010 1,010 4,600
2016/08/09 1,035 1,045 1,028 1,031 1,500
2016/08/08 1,033 1,057 1,030 1,040 3,100
2016/08/05 1,041 1,041 1,002 1,030 2,500
2016/08/04 1,037 1,051 1,020 1,051 2,800
2016/08/03 1,061 1,061 1,037 1,037 1,900
2016/08/02 1,057 1,076 1,057 1,060 1,900
2016/08/01 1,034 1,108 1,034 1,056 10,800
2016/07/29 1,038 1,045 1,020 1,032 2,100
2016/07/28 1,087 1,087 1,030 1,038 2,600
2016/07/27 1,080 1,080 1,027 1,027 2,500
2016/07/26 1,095 1,100 1,042 1,042 5,600
2016/07/25 1,172 1,172 1,094 1,094 4,100
2016/07/22 1,055 1,092 1,052 1,052 2,500
2016/07/21 1,088 1,090 1,085 1,085 1,300
2016/07/20 1,120 1,120 1,053 1,072 3,500
2016/07/19 1,215 1,215 1,151 1,157 4,000
2016/07/15 1,083 1,190 1,057 1,123 15,100
2016/07/14 1,051 1,070 1,051 1,053 2,100
2016/07/13 1,053 1,057 1,050 1,051 1,500
2016/07/12 1,055 1,056 1,053 1,053 400
2016/07/11 1,053 1,067 1,053 1,054 500
2016/07/08 1,050 1,070 1,030 1,047 9,600
2016/07/07 1,050 1,065 1,042 1,050 6,000
2016/07/06 1,050 1,050 1,030 1,033 1,700
2016/07/05 1,065 1,066 1,031 1,031 900
2016/07/04 1,030 1,077 1,030 1,035 4,000
2016/07/01 1,031 1,047 1,031 1,034 2,300
2016/06/30 1,032 1,060 1,030 1,030 5,500
2016/06/29 1,030 1,033 999 1,033 9,700
2016/06/28 966 976 966 972 1,700
2016/06/27 960 1,010 960 966 3,100
2016/06/24 1,034 1,037 931 951 12,600
2016/06/23 1,070 1,070 1,034 1,064 2,600
2016/06/22 1,120 1,125 1,080 1,080 2,300
2016/06/21 1,134 1,134 1,102 1,111 1,100
2016/06/20 1,154 1,154 1,100 1,104 2,800
2016/06/17 1,052 1,090 1,050 1,075 4,100
2016/06/16 1,215 1,215 1,050 1,052 9,700
2016/06/15 1,130 1,229 1,130 1,155 7,600
2016/06/14 1,215 1,215 1,156 1,190 4,700
2016/06/13 1,226 1,273 1,202 1,202 7,500
2016/06/10 1,290 1,294 1,250 1,286 11,000
2016/06/09 1,277 1,288 1,250 1,250 3,100
2016/06/08 1,280 1,290 1,254 1,277 12,600
2016/06/07 1,224 1,284 1,224 1,250 7,700
2016/06/06 1,238 1,282 1,236 1,253 13,300
2016/06/03 1,240 1,240 1,178 1,213 7,000
2016/06/02 1,230 1,248 1,201 1,203 4,600
2016/06/01 1,200 1,241 1,200 1,230 7,900
2016/05/31 1,224 1,273 1,201 1,210 21,500
2016/05/30 1,221 1,224 1,196 1,221 5,500
2016/05/27 1,175 1,222 1,168 1,195 12,000
2016/05/26 1,210 1,217 1,177 1,195 9,300
2016/05/25 1,211 1,245 1,205 1,205 5,700
2016/05/24 1,230 1,267 1,176 1,241 16,000
2016/05/23 1,305 1,340 1,230 1,268 24,700
2016/05/20 1,180 1,280 1,179 1,275 39,800
2016/05/19 1,125 1,165 1,094 1,165 15,900
2016/05/18 1,090 1,100 1,056 1,086 13,500
2016/05/17 1,060 1,134 1,040 1,112 20,000
2016/05/16 1,140 1,180 1,028 1,041 23,200
2016/05/13 1,226 1,226 1,150 1,170 12,400
2016/05/12 1,290 1,294 1,204 1,204 26,000
2016/05/11 1,290 1,315 1,280 1,300 35,300
2016/05/10 1,325 1,325 1,234 1,268 39,500
2016/05/09 1,380 1,380 1,280 1,302 75,800
2016/05/06 1,363 1,410 1,300 1,390 40,300
2016/05/02 1,300 1,479 1,300 1,333 132,400
2016/04/28 1,285 1,326 1,285 1,317 27,200
2016/04/27 1,260 1,285 1,241 1,285 12,100
2016/04/26 1,302 1,340 1,237 1,255 23,500
2016/04/25 1,349 1,375 1,300 1,321 18,300
2016/04/22 1,318 1,349 1,290 1,315 19,500
2016/04/21 1,311 1,320 1,255 1,279 5,900
2016/04/20 1,300 1,339 1,235 1,320 28,100
2016/04/19 1,384 1,384 1,298 1,309 29,400
2016/04/18 1,378 1,388 1,311 1,365 50,100
2016/04/15 1,220 1,348 1,217 1,348 59,200
2016/04/14 1,215 1,295 1,204 1,236 63,000
2016/04/13 1,153 1,193 1,150 1,190 24,900
2016/04/12 1,260 1,333 1,100 1,133 171,400
2016/04/11 1,145 1,190 1,100 1,189 32,800
2016/04/08 1,121 1,130 1,090 1,130 15,600
2016/04/07 1,150 1,178 1,130 1,147 23,900
2016/04/06 1,138 1,169 1,101 1,151 51,500
2016/04/05 1,108 1,144 1,055 1,095 37,400
2016/04/04 1,136 1,209 1,101 1,105 150,100
2016/04/01 1,060 1,135 1,050 1,112 82,300
2016/03/31 1,048 1,094 1,030 1,036 45,800
2016/03/30 1,010 1,057 1,000 1,050 43,300
2016/03/29 1,007 1,030 996 1,003 41,400
2016/03/28 1,050 1,050 1,010 1,025 45,700
2016/03/25 1,130 1,133 1,066 1,068 55,100
2016/03/24 1,160 1,174 1,100 1,122 109,200
2016/03/23 1,100 1,160 1,070 1,150 222,400
2016/03/22 1,030 1,105 990 1,095 408,100
2016/03/18 1,230 1,250 971 985 1,615,400

このページの先頭へ