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
2021/12/30 295 300 290 300 17,400
2021/12/29 280 295 280 295 20,500
2021/12/28 285 286 277 281 72,100
2021/12/27 288 290 279 280 76,200
2021/12/24 290 292 285 287 52,900
2021/12/23 291 293 290 291 21,300
2021/12/22 294 296 289 289 68,100
2021/12/21 291 294 290 294 45,600
2021/12/20 298 298 291 293 18,100
2021/12/17 295 298 295 298 14,500
2021/12/16 300 302 296 296 19,300
2021/12/15 296 303 295 298 23,800
2021/12/14 303 306 299 299 20,700
2021/12/13 314 314 302 306 18,700
2021/12/10 313 314 310 310 12,000
2021/12/09 309 317 309 314 9,000
2021/12/08 308 313 308 311 23,100
2021/12/07 300 305 300 305 13,400
2021/12/06 303 304 297 300 26,500
2021/12/03 297 305 296 303 41,700
2021/12/02 303 308 296 296 75,500
2021/12/01 305 309 301 303 66,700
2021/11/30 318 323 313 313 31,600
2021/11/29 323 323 317 317 27,600
2021/11/26 325 327 323 323 35,900
2021/11/25 332 333 326 326 11,800
2021/11/24 332 333 327 330 20,700
2021/11/22 328 332 327 329 14,600
2021/11/19 333 333 328 331 27,900
2021/11/18 338 338 328 332 46,300
2021/11/17 351 351 339 339 25,000
2021/11/16 354 355 349 350 19,800
2021/11/15 353 362 348 353 60,500
2021/11/12 367 373 367 369 16,600
2021/11/11 371 374 367 370 17,400
2021/11/10 374 374 371 371 4,800
2021/11/09 384 385 375 375 12,900
2021/11/08 384 388 375 385 27,800
2021/11/05 375 387 373 384 20,600
2021/11/04 371 378 371 378 11,300
2021/11/02 371 372 369 369 12,300
2021/11/01 376 376 371 374 9,700
2021/10/29 372 372 368 372 11,800
2021/10/28 378 381 367 367 71,500
2021/10/27 381 382 377 380 15,400
2021/10/26 371 388 370 383 24,300
2021/10/25 373 373 370 371 7,500
2021/10/22 370 371 369 371 7,500
2021/10/21 370 374 369 370 13,500
2021/10/20 374 374 368 370 10,300
2021/10/19 369 373 367 371 10,000
2021/10/18 372 373 369 369 16,900
2021/10/15 370 376 370 376 5,600
2021/10/14 371 371 364 370 17,300
2021/10/13 376 376 371 373 11,700
2021/10/12 379 379 373 376 2,900
2021/10/11 370 379 370 377 22,200
2021/10/08 362 372 362 372 16,800
2021/10/07 365 366 361 363 14,800
2021/10/06 372 373 360 364 65,600
2021/10/05 377 377 361 371 35,600
2021/10/04 384 384 375 377 14,200
2021/10/01 386 386 380 380 9,200
2021/09/30 389 391 388 388 5,400
2021/09/29 389 391 386 390 9,700
2021/09/28 398 398 388 393 11,400
2021/09/27 396 396 392 394 13,400
2021/09/24 385 391 385 388 17,500
2021/09/22 384 384 379 380 16,600
2021/09/21 394 394 380 382 37,900
2021/09/17 388 398 388 398 14,900
2021/09/16 398 398 388 390 20,200
2021/09/15 397 397 391 397 12,300
2021/09/14 400 402 398 400 17,100
2021/09/13 400 400 395 400 16,700
2021/09/10 393 398 391 398 20,700
2021/09/09 388 394 388 393 13,200
2021/09/08 384 387 381 387 20,000
2021/09/07 383 385 381 385 15,100
2021/09/06 385 386 381 384 16,200
2021/09/03 385 388 381 386 10,600
2021/09/02 381 389 375 383 25,100
2021/09/01 383 388 382 384 15,400
2021/08/31 380 387 380 382 6,600
2021/08/30 379 385 379 381 21,300
2021/08/27 381 383 379 381 10,600
2021/08/26 384 384 380 383 9,700
2021/08/25 383 385 380 381 10,000
2021/08/24 377 382 376 380 7,100
2021/08/23 376 380 375 377 17,600
2021/08/20 375 381 374 376 18,000
2021/08/19 375 378 373 373 8,200
2021/08/18 374 380 372 378 26,000
2021/08/17 390 390 376 376 21,000
2021/08/16 397 399 386 390 15,700
2021/08/13 402 405 390 397 26,900
2021/08/12 392 401 390 399 22,300
2021/08/11 395 397 384 389 16,800
2021/08/10 393 398 392 395 17,000
2021/08/06 381 398 379 391 47,700
2021/08/05 380 380 374 378 16,300
2021/08/04 383 386 380 380 8,600
2021/08/03 384 386 383 383 3,900
2021/08/02 384 386 379 386 14,300
2021/07/30 373 384 373 378 9,200
2021/07/29 371 375 371 375 19,900
2021/07/28 377 378 371 371 21,600
2021/07/27 380 382 375 375 13,800
2021/07/26 385 385 380 380 21,600
2021/07/21 389 389 382 382 35,300
2021/07/20 390 390 385 385 19,100
2021/07/19 395 395 390 391 21,500
2021/07/16 394 395 391 394 12,300
2021/07/15 398 398 394 394 11,500
2021/07/14 401 401 397 398 6,700
2021/07/13 401 403 397 401 18,900
2021/07/12 410 410 400 402 18,000
2021/07/09 395 406 392 399 42,500
2021/07/08 402 405 398 400 26,600
2021/07/07 401 405 400 402 16,200
2021/07/06 406 408 401 406 28,400
2021/07/05 413 413 405 405 14,100
2021/07/02 406 412 406 410 11,800
2021/07/01 410 412 406 406 7,900
2021/06/30 415 415 412 412 5,300
2021/06/29 420 420 411 415 12,200
2021/06/28 413 424 412 424 14,100
2021/06/25 409 409 406 408 8,100
2021/06/24 412 412 405 405 24,000
2021/06/23 420 420 411 414 13,800
2021/06/22 419 421 416 420 11,800
2021/06/21 414 416 400 415 51,900
2021/06/18 429 435 422 422 30,100
2021/06/17 438 438 429 434 13,400
2021/06/16 441 441 436 438 6,900
2021/06/15 436 440 434 439 17,000
2021/06/14 424 448 424 436 38,800
2021/06/11 431 432 424 424 29,000
2021/06/10 445 445 432 434 20,400
2021/06/09 447 450 446 446 12,600
2021/06/08 437 452 437 445 19,400
2021/06/07 450 451 440 440 16,800
2021/06/04 458 458 445 449 30,200
2021/06/03 460 469 450 459 50,400
2021/06/02 445 454 444 454 28,200
2021/06/01 423 444 423 442 32,100
2021/05/31 425 425 420 421 15,900
2021/05/28 421 426 420 423 32,600
2021/05/27 430 431 422 429 29,300
2021/05/26 416 424 416 422 16,500
2021/05/25 415 415 411 413 13,900
2021/05/24 408 413 408 409 10,600
2021/05/21 408 416 408 412 10,300
2021/05/20 413 415 404 408 19,100
2021/05/19 416 418 409 411 28,500
2021/05/18 400 417 400 417 24,600
2021/05/17 407 410 401 403 21,900
2021/05/14 400 411 397 404 27,200
2021/05/13 400 404 395 397 17,600
2021/05/12 401 408 400 400 26,000
2021/05/11 416 418 402 402 36,700
2021/05/10 416 419 412 413 15,800
2021/05/07 409 420 408 419 17,800
2021/05/06 408 417 407 408 34,800
2021/04/30 408 425 407 420 74,800
2021/04/28 428 428 408 408 30,400
2021/04/27 430 430 422 424 12,600
2021/04/26 427 434 424 434 12,500
2021/04/23 427 427 420 422 15,500
2021/04/22 415 427 415 427 24,500
2021/04/21 430 435 415 415 82,200
2021/04/20 447 447 433 433 32,700
2021/04/19 449 451 445 447 12,500
2021/04/16 452 452 443 446 13,100
2021/04/15 453 456 445 455 33,900
2021/04/14 464 464 450 453 25,000
2021/04/13 456 464 456 464 16,600
2021/04/12 466 466 460 462 10,600
2021/04/09 458 464 455 462 30,600
2021/04/08 476 476 456 459 54,200
2021/04/07 480 480 472 480 20,400
2021/04/06 487 487 471 476 26,300
2021/04/05 489 489 478 484 55,200
2021/04/02 487 495 485 487 30,000
2021/04/01 483 497 483 487 42,600
2021/03/31 483 490 480 481 17,800
2021/03/30 481 486 476 483 35,000
2021/03/29 502 502 478 489 54,200
2021/03/26 498 498 491 496 21,900
2021/03/25 473 490 473 490 29,000
2021/03/24 495 498 474 475 58,600
2021/03/23 501 509 494 500 59,500
2021/03/22 490 503 487 502 39,700
2021/03/19 489 492 481 492 30,700
2021/03/18 475 492 474 490 51,200
2021/03/17 475 482 474 475 40,400
2021/03/16 487 487 473 480 47,300
2021/03/15 492 494 477 487 103,600
2021/03/12 493 493 486 491 34,100
2021/03/11 496 496 471 487 123,700
2021/03/10 507 507 490 493 45,800
2021/03/09 500 511 493 511 52,600
2021/03/08 500 512 493 494 49,100
2021/03/05 495 500 477 500 73,000
2021/03/04 499 499 480 495 54,700
2021/03/03 503 508 496 503 42,000
2021/03/02 500 515 496 499 99,000
2021/03/01 485 500 484 500 53,600
2021/02/26 471 492 471 481 99,400
2021/02/25 488 496 482 482 58,200
2021/02/24 483 483 475 480 40,500
2021/02/22 469 487 468 485 62,700
2021/02/19 459 470 446 470 56,200
2021/02/18 469 469 455 459 40,500
2021/02/17 460 474 459 468 31,500
2021/02/16 455 471 452 457 45,400
2021/02/15 470 478 455 457 68,500
2021/02/12 475 479 470 470 35,400
2021/02/10 463 476 460 472 56,800
2021/02/09 465 466 454 461 41,900
2021/02/08 453 468 453 463 108,800
2021/02/05 440 454 438 452 69,500
2021/02/04 440 446 437 439 27,900
2021/02/03 447 454 435 443 53,100
2021/02/02 427 453 427 448 99,700
2021/02/01 417 428 411 427 41,600
2021/01/29 432 433 417 417 77,700
2021/01/28 424 434 423 428 91,900
2021/01/27 439 439 428 437 52,000
2021/01/26 450 450 437 440 68,900
2021/01/25 434 450 430 448 93,000
2021/01/22 425 432 425 430 26,400
2021/01/21 426 441 425 430 46,500
2021/01/20 414 430 414 427 54,500
2021/01/19 410 423 410 418 29,600
2021/01/18 418 418 408 411 37,700
2021/01/15 419 421 415 416 37,500
2021/01/14 422 426 413 415 46,100
2021/01/13 431 440 419 424 65,600
2021/01/12 417 435 414 431 68,200
2021/01/08 415 418 413 416 23,500
2021/01/07 419 424 416 416 31,800
2021/01/06 422 425 418 418 30,900
2021/01/05 420 425 415 423 51,400
2021/01/04 430 430 415 421 50,700

このページの先頭へ