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
2020/12/30 435 440 421 429 89,200
2020/12/29 438 454 430 433 133,600
2020/12/28 428 456 412 446 255,800
2020/12/25 416 430 412 420 67,900
2020/12/24 409 439 409 415 155,000
2020/12/23 403 434 397 406 224,000
2020/12/22 433 444 395 395 240,500
2020/12/21 436 439 413 431 134,800
2020/12/18 446 446 420 428 159,500
2020/12/17 417 456 417 440 494,200
2020/12/16 398 475 384 425 1,170,000
2020/12/15 377 395 376 395 58,100
2020/12/14 378 378 371 376 50,300
2020/12/11 370 374 370 373 29,200
2020/12/10 371 377 371 371 27,600
2020/12/09 373 380 373 373 15,700
2020/12/08 373 378 372 373 30,300
2020/12/07 387 388 377 377 28,700
2020/12/04 395 395 388 388 23,100
2020/12/03 388 395 384 394 37,800
2020/12/02 385 396 385 388 28,200
2020/12/01 383 387 380 385 22,600
2020/11/30 402 402 381 381 41,200
2020/11/27 404 406 391 396 56,900
2020/11/26 389 408 388 405 122,900
2020/11/25 382 387 376 376 37,700
2020/11/24 380 383 375 378 26,600
2020/11/20 380 380 374 375 57,300
2020/11/19 389 389 381 382 22,500
2020/11/18 383 393 383 389 26,200
2020/11/17 393 397 388 389 20,100
2020/11/16 388 398 387 393 28,800
2020/11/13 402 402 391 394 26,300
2020/11/12 412 412 397 402 24,600
2020/11/11 409 412 406 412 21,600
2020/11/10 401 406 396 405 50,300
2020/11/09 400 400 391 396 12,800
2020/11/06 396 397 388 397 27,200
2020/11/05 386 397 378 395 34,400
2020/11/04 385 387 378 384 45,000
2020/11/02 389 392 377 385 86,200
2020/10/30 410 410 392 401 55,500
2020/10/29 410 415 403 413 30,600
2020/10/28 416 416 406 412 30,200
2020/10/27 408 418 400 418 30,600
2020/10/26 416 417 408 408 33,000
2020/10/23 417 419 410 413 30,700
2020/10/22 428 428 413 417 39,900
2020/10/21 417 430 417 427 18,000
2020/10/20 421 423 416 417 19,300
2020/10/19 412 425 411 420 30,800
2020/10/16 420 425 414 415 38,000
2020/10/15 443 443 418 418 116,600
2020/10/14 454 454 442 446 72,500
2020/10/13 446 468 441 456 441,100
2020/10/12 426 427 416 420 53,100
2020/10/09 437 445 424 426 22,900
2020/10/08 426 446 423 438 52,700
2020/10/07 422 426 418 426 17,300
2020/10/06 428 430 418 421 59,300
2020/10/05 417 429 417 426 21,900
2020/10/02 429 436 415 418 71,700
2020/09/30 435 436 421 422 33,100
2020/09/29 438 438 424 430 28,600
2020/09/28 435 435 420 435 51,500
2020/09/25 420 438 419 435 66,600
2020/09/24 440 441 418 419 98,600
2020/09/23 465 467 435 442 126,200
2020/09/18 473 478 462 474 130,900
2020/09/17 482 491 476 479 93,400
2020/09/16 482 487 474 482 55,800
2020/09/15 466 483 466 483 63,500
2020/09/14 472 481 465 470 77,300
2020/09/11 461 469 458 467 42,100
2020/09/10 455 465 454 465 34,900
2020/09/09 458 460 450 452 23,900
2020/09/08 450 465 444 463 52,600
2020/09/07 439 451 438 451 15,900
2020/09/04 443 453 433 439 99,800
2020/09/03 444 460 444 457 113,200
2020/09/02 452 452 435 441 53,200
2020/09/01 451 457 447 448 32,800
2020/08/31 436 455 436 446 36,200
2020/08/28 466 467 431 438 115,100
2020/08/27 460 471 450 461 124,400
2020/08/26 445 463 443 458 71,500
2020/08/25 455 456 446 446 45,100
2020/08/24 455 455 433 453 79,800
2020/08/21 440 454 433 450 109,900
2020/08/20 439 452 428 429 218,600
2020/08/19 429 429 420 423 31,700
2020/08/18 432 432 421 426 31,300
2020/08/17 422 434 421 430 41,800
2020/08/14 418 440 418 422 69,400
2020/08/13 414 414 407 412 22,200
2020/08/12 415 415 402 409 16,900
2020/08/11 395 409 395 408 27,000
2020/08/07 396 401 390 397 19,300
2020/08/06 406 406 394 399 25,200
2020/08/05 410 410 390 401 40,200
2020/08/04 367 411 367 411 78,100
2020/08/03 378 397 365 365 165,200
2020/07/31 426 426 398 406 75,600
2020/07/30 420 437 414 437 59,200
2020/07/29 440 440 422 423 32,100
2020/07/28 442 447 436 438 36,100
2020/07/27 434 445 433 436 60,400
2020/07/22 450 450 440 442 33,600
2020/07/21 449 455 445 454 20,100
2020/07/20 451 452 439 448 35,100
2020/07/17 453 458 445 456 36,200
2020/07/16 466 466 453 453 24,600
2020/07/15 460 466 454 466 36,600
2020/07/14 460 460 442 454 40,600
2020/07/13 446 460 445 460 34,500
2020/07/10 445 449 434 438 50,200
2020/07/09 458 460 448 448 44,700
2020/07/08 454 462 450 458 30,200
2020/07/07 460 463 445 460 56,500
2020/07/06 443 461 443 460 33,900
2020/07/03 432 449 432 443 64,900
2020/07/02 447 447 434 438 101,300
2020/07/01 457 465 438 443 106,100
2020/06/30 460 466 452 460 75,100
2020/06/29 459 463 447 456 70,000
2020/06/26 479 479 457 467 82,000
2020/06/25 486 486 469 475 108,500
2020/06/24 504 504 484 488 118,000
2020/06/23 495 506 489 498 78,400
2020/06/22 489 498 483 494 55,200
2020/06/19 494 503 494 495 51,900
2020/06/18 495 495 479 494 87,700
2020/06/17 498 501 481 496 104,500
2020/06/16 490 511 490 507 122,900
2020/06/15 516 517 472 474 217,900
2020/06/12 492 519 480 514 306,200
2020/06/11 571 571 521 526 325,300
2020/06/10 564 575 557 566 152,500
2020/06/09 576 582 550 575 362,700
2020/06/08 590 628 574 579 933,300
2020/06/05 550 584 537 573 728,000
2020/06/04 538 546 519 530 272,500
2020/06/03 545 545 513 519 175,800
2020/06/02 522 531 511 528 251,400
2020/06/01 486 550 473 524 1,301,800
2020/05/29 492 510 487 489 122,800
2020/05/28 505 524 484 501 168,700
2020/05/27 494 507 486 498 168,000
2020/05/26 458 494 457 479 214,800
2020/05/25 457 461 447 456 143,500
2020/05/22 462 467 446 452 88,000
2020/05/21 463 471 451 462 83,200
2020/05/20 446 463 442 461 100,500
2020/05/19 431 445 431 444 102,400
2020/05/18 430 436 425 434 86,400
2020/05/15 420 434 415 430 99,900
2020/05/14 441 447 413 413 180,400
2020/05/13 448 451 437 446 89,700
2020/05/12 447 455 439 448 109,800
2020/05/11 445 450 430 447 133,900
2020/05/08 435 444 427 439 129,000
2020/05/07 429 450 425 429 161,800
2020/05/01 455 462 420 437 317,800
2020/04/30 465 479 460 471 224,000
2020/04/28 481 481 446 456 255,400
2020/04/27 475 488 460 477 278,100
2020/04/24 448 467 433 465 323,900
2020/04/23 444 471 441 463 198,500
2020/04/22 430 437 420 432 139,700
2020/04/21 469 471 434 436 291,700
2020/04/20 450 488 436 481 351,300
2020/04/17 410 450 410 439 287,100
2020/04/16 396 405 386 405 90,900
2020/04/15 408 420 394 396 150,100
2020/04/14 403 413 390 405 114,500
2020/04/13 362 402 360 398 145,300
2020/04/10 373 375 353 367 110,500
2020/04/09 367 371 349 365 100,500
2020/04/08 368 368 351 363 89,400
2020/04/07 350 373 348 366 97,200
2020/04/06 332 348 316 344 71,900
2020/04/03 348 350 323 330 79,000
2020/04/02 370 377 346 349 56,800
2020/04/01 382 393 362 364 101,800
2020/03/31 373 377 360 363 36,200
2020/03/30 371 373 352 365 74,400
2020/03/27 372 376 355 376 61,300
2020/03/26 372 372 352 356 109,700
2020/03/25 380 387 370 387 114,800
2020/03/24 336 357 331 357 86,200
2020/03/23 307 329 299 328 136,800
2020/03/19 347 351 294 301 270,700
2020/03/18 364 371 341 342 92,200
2020/03/17 350 368 338 362 137,500
2020/03/16 365 379 351 351 92,800
2020/03/13 352 361 333 350 178,700
2020/03/12 400 406 380 384 140,400
2020/03/11 420 428 403 408 77,400
2020/03/10 410 426 387 426 96,700
2020/03/09 440 446 416 419 97,200
2020/03/06 474 475 455 455 55,600
2020/03/05 498 498 475 479 57,600
2020/03/04 476 497 476 484 47,700
2020/03/03 523 524 489 489 64,700
2020/03/02 484 519 484 504 82,100
2020/02/28 496 502 479 482 136,000
2020/02/27 540 540 503 511 78,300
2020/02/26 528 535 521 532 62,700
2020/02/25 532 545 527 529 125,400
2020/02/21 565 573 562 562 17,500
2020/02/20 573 582 565 568 42,300
2020/02/19 555 581 555 575 59,100
2020/02/18 567 573 554 554 65,200
2020/02/17 570 574 564 567 59,600
2020/02/14 580 586 575 580 56,900
2020/02/13 589 590 583 589 30,000
2020/02/12 605 605 589 590 70,200
2020/02/10 612 613 595 599 92,600
2020/02/07 620 625 603 611 33,900
2020/02/06 618 630 612 618 60,000
2020/02/05 607 622 605 611 69,300
2020/02/04 595 608 582 608 53,900
2020/02/03 581 608 577 595 195,600
2020/01/31 612 628 608 621 90,400
2020/01/30 627 634 602 616 97,800
2020/01/29 646 646 629 629 50,800
2020/01/28 637 645 623 643 121,700
2020/01/27 651 660 640 645 92,200
2020/01/24 677 677 662 669 56,500
2020/01/23 687 687 674 677 43,100
2020/01/22 693 695 683 686 31,900
2020/01/21 707 710 692 693 40,600
2020/01/20 674 707 670 704 136,600
2020/01/17 698 698 666 667 130,500
2020/01/16 706 706 695 698 33,300
2020/01/15 703 705 695 699 42,900
2020/01/14 713 713 696 711 50,800
2020/01/10 707 718 694 696 63,500
2020/01/09 700 715 697 699 92,200
2020/01/08 689 697 667 692 137,500
2020/01/07 681 696 681 689 39,500
2020/01/06 687 690 674 682 78,600

このページの先頭へ