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 |
|---|---|---|---|---|---|
| 2024/12/30 | 231 | 232 | 227 | 231 | 24,100 |
| 2024/12/27 | 229 | 230 | 227 | 228 | 7,000 |
| 2024/12/26 | 227 | 232 | 227 | 229 | 33,800 |
| 2024/12/25 | 230 | 230 | 226 | 227 | 36,600 |
| 2024/12/24 | 233 | 234 | 229 | 230 | 20,500 |
| 2024/12/23 | 232 | 234 | 230 | 233 | 33,500 |
| 2024/12/20 | 233 | 233 | 229 | 229 | 15,800 |
| 2024/12/19 | 229 | 233 | 229 | 233 | 22,200 |
| 2024/12/18 | 231 | 233 | 227 | 233 | 34,100 |
| 2024/12/17 | 233 | 233 | 226 | 227 | 17,500 |
| 2024/12/16 | 228 | 235 | 226 | 231 | 78,100 |
| 2024/12/13 | 223 | 227 | 221 | 226 | 14,100 |
| 2024/12/12 | 222 | 223 | 221 | 223 | 17,900 |
| 2024/12/11 | 224 | 226 | 223 | 223 | 5,500 |
| 2024/12/10 | 222 | 224 | 221 | 224 | 15,600 |
| 2024/12/09 | 227 | 227 | 222 | 223 | 14,300 |
| 2024/12/06 | 226 | 228 | 224 | 227 | 20,000 |
| 2024/12/05 | 231 | 231 | 224 | 228 | 39,400 |
| 2024/12/04 | 222 | 228 | 222 | 225 | 17,400 |
| 2024/12/03 | 225 | 225 | 220 | 223 | 11,000 |
| 2024/12/02 | 220 | 228 | 219 | 225 | 39,300 |
| 2024/11/29 | 219 | 221 | 217 | 219 | 22,400 |
| 2024/11/28 | 222 | 225 | 216 | 217 | 34,700 |
| 2024/11/27 | 226 | 226 | 220 | 222 | 17,700 |
| 2024/11/26 | 230 | 232 | 224 | 227 | 24,500 |
| 2024/11/25 | 232 | 232 | 226 | 229 | 27,800 |
| 2024/11/22 | 229 | 230 | 225 | 228 | 7,500 |
| 2024/11/21 | 233 | 233 | 225 | 227 | 30,200 |
| 2024/11/20 | 227 | 227 | 223 | 225 | 20,500 |
| 2024/11/19 | 226 | 228 | 223 | 226 | 38,800 |
| 2024/11/18 | 225 | 230 | 222 | 228 | 189,600 |
| 2024/11/15 | 221 | 274 | 217 | 230 | 1,586,400 |
| 2024/11/14 | 211 | 213 | 208 | 208 | 7,800 |
| 2024/11/13 | 212 | 213 | 211 | 212 | 3,900 |
| 2024/11/12 | 210 | 212 | 210 | 212 | 12,100 |
| 2024/11/11 | 214 | 215 | 211 | 211 | 29,500 |
| 2024/11/08 | 213 | 215 | 212 | 213 | 8,500 |
| 2024/11/07 | 211 | 213 | 210 | 213 | 2,100 |
| 2024/11/06 | 208 | 214 | 208 | 211 | 4,400 |
| 2024/11/05 | 214 | 214 | 200 | 208 | 41,600 |
| 2024/11/01 | 214 | 214 | 213 | 213 | 4,900 |
| 2024/10/31 | 209 | 214 | 205 | 214 | 25,100 |
| 2024/10/30 | 214 | 215 | 207 | 207 | 80,400 |
| 2024/10/29 | 214 | 215 | 214 | 215 | 13,900 |
| 2024/10/28 | 211 | 215 | 211 | 214 | 14,500 |
| 2024/10/25 | 215 | 215 | 212 | 212 | 7,900 |
| 2024/10/24 | 214 | 215 | 212 | 213 | 8,300 |
| 2024/10/23 | 216 | 217 | 214 | 214 | 10,100 |
| 2024/10/22 | 215 | 217 | 213 | 216 | 16,000 |
| 2024/10/21 | 215 | 217 | 214 | 215 | 9,100 |
| 2024/10/18 | 219 | 219 | 214 | 214 | 11,200 |
| 2024/10/17 | 218 | 219 | 216 | 219 | 7,200 |
| 2024/10/16 | 218 | 220 | 217 | 217 | 2,300 |
| 2024/10/15 | 220 | 220 | 218 | 218 | 3,700 |
| 2024/10/11 | 220 | 221 | 217 | 220 | 4,700 |
| 2024/10/10 | 219 | 220 | 218 | 220 | 2,800 |
| 2024/10/09 | 222 | 223 | 218 | 218 | 20,000 |
| 2024/10/08 | 222 | 224 | 222 | 222 | 2,000 |
| 2024/10/07 | 222 | 224 | 222 | 224 | 1,700 |
| 2024/10/04 | 223 | 224 | 223 | 223 | 2,000 |
| 2024/10/03 | 223 | 224 | 223 | 224 | 1,700 |
| 2024/10/02 | 225 | 225 | 222 | 224 | 9,400 |
| 2024/10/01 | 223 | 226 | 223 | 226 | 2,700 |
| 2024/09/30 | 219 | 222 | 219 | 222 | 5,600 |
| 2024/09/27 | 221 | 224 | 221 | 224 | 14,300 |
| 2024/09/26 | 223 | 226 | 223 | 226 | 6,400 |
| 2024/09/25 | 224 | 225 | 222 | 225 | 15,100 |
| 2024/09/24 | 224 | 224 | 222 | 224 | 3,500 |
| 2024/09/20 | 220 | 224 | 220 | 224 | 4,800 |
| 2024/09/19 | 219 | 220 | 218 | 219 | 4,300 |
| 2024/09/18 | 218 | 219 | 218 | 219 | 4,100 |
| 2024/09/17 | 220 | 220 | 215 | 219 | 6,900 |
| 2024/09/13 | 216 | 219 | 216 | 217 | 6,200 |
| 2024/09/12 | 215 | 217 | 215 | 217 | 4,600 |
| 2024/09/11 | 218 | 218 | 215 | 215 | 9,400 |
| 2024/09/10 | 219 | 219 | 218 | 219 | 2,200 |
| 2024/09/09 | 221 | 222 | 218 | 218 | 15,400 |
| 2024/09/06 | 221 | 222 | 221 | 221 | 2,600 |
| 2024/09/05 | 220 | 223 | 220 | 220 | 9,400 |
| 2024/09/04 | 226 | 227 | 220 | 220 | 12,000 |
| 2024/09/03 | 229 | 229 | 227 | 229 | 1,200 |
| 2024/09/02 | 229 | 229 | 227 | 229 | 2,100 |
| 2024/08/30 | 227 | 228 | 227 | 228 | 2,200 |
| 2024/08/29 | 227 | 229 | 226 | 228 | 6,100 |
| 2024/08/28 | 230 | 230 | 228 | 228 | 5,100 |
| 2024/08/27 | 227 | 230 | 225 | 230 | 8,100 |
| 2024/08/26 | 223 | 226 | 223 | 226 | 10,200 |
| 2024/08/23 | 219 | 222 | 219 | 222 | 8,200 |
| 2024/08/22 | 218 | 220 | 218 | 220 | 2,400 |
| 2024/08/21 | 219 | 222 | 217 | 217 | 15,500 |
| 2024/08/20 | 220 | 223 | 219 | 223 | 8,100 |
| 2024/08/19 | 216 | 220 | 215 | 220 | 19,900 |
| 2024/08/16 | 215 | 216 | 212 | 214 | 14,900 |
| 2024/08/15 | 214 | 215 | 211 | 214 | 18,000 |
| 2024/08/14 | 214 | 215 | 212 | 214 | 4,600 |
| 2024/08/13 | 218 | 218 | 212 | 215 | 25,300 |
| 2024/08/09 | 214 | 218 | 214 | 217 | 12,300 |
| 2024/08/08 | 213 | 213 | 211 | 212 | 4,900 |
| 2024/08/07 | 207 | 210 | 206 | 209 | 6,300 |
| 2024/08/06 | 197 | 208 | 197 | 204 | 47,700 |
| 2024/08/05 | 219 | 220 | 201 | 205 | 53,100 |
| 2024/08/02 | 227 | 227 | 219 | 221 | 43,000 |
| 2024/08/01 | 229 | 229 | 227 | 227 | 4,500 |
| 2024/07/31 | 229 | 229 | 227 | 228 | 9,100 |
| 2024/07/30 | 233 | 234 | 228 | 228 | 43,100 |
| 2024/07/29 | 234 | 235 | 234 | 234 | 6,100 |
| 2024/07/26 | 235 | 235 | 234 | 234 | 2,100 |
| 2024/07/25 | 236 | 236 | 233 | 235 | 9,500 |
| 2024/07/24 | 233 | 235 | 232 | 235 | 5,100 |
| 2024/07/23 | 233 | 234 | 232 | 233 | 7,100 |
| 2024/07/22 | 236 | 236 | 233 | 234 | 4,100 |
| 2024/07/19 | 236 | 236 | 235 | 236 | 2,200 |
| 2024/07/18 | 232 | 236 | 232 | 236 | 9,800 |
| 2024/07/17 | 232 | 235 | 232 | 233 | 8,000 |
| 2024/07/16 | 232 | 233 | 231 | 232 | 5,000 |
| 2024/07/12 | 230 | 232 | 230 | 231 | 3,400 |
| 2024/07/11 | 232 | 232 | 231 | 232 | 6,500 |
| 2024/07/10 | 233 | 234 | 231 | 231 | 5,500 |
| 2024/07/09 | 233 | 235 | 233 | 234 | 3,500 |
| 2024/07/08 | 233 | 235 | 233 | 233 | 2,200 |
| 2024/07/05 | 235 | 235 | 233 | 234 | 6,400 |
| 2024/07/04 | 233 | 235 | 233 | 235 | 1,500 |
| 2024/07/03 | 232 | 234 | 232 | 232 | 7,800 |
| 2024/07/02 | 230 | 233 | 230 | 231 | 9,200 |
| 2024/07/01 | 231 | 232 | 230 | 230 | 10,200 |
| 2024/06/28 | 230 | 232 | 230 | 232 | 3,000 |
| 2024/06/27 | 233 | 233 | 228 | 230 | 28,000 |
| 2024/06/26 | 232 | 233 | 231 | 233 | 3,900 |
| 2024/06/25 | 231 | 231 | 230 | 231 | 6,900 |
| 2024/06/24 | 229 | 231 | 229 | 231 | 11,700 |
| 2024/06/21 | 228 | 229 | 228 | 228 | 1,300 |
| 2024/06/20 | 229 | 229 | 227 | 228 | 3,000 |
| 2024/06/19 | 229 | 229 | 229 | 229 | 1,200 |
| 2024/06/18 | 227 | 229 | 227 | 228 | 4,300 |
| 2024/06/17 | 228 | 230 | 228 | 230 | 2,900 |
| 2024/06/14 | 228 | 230 | 228 | 229 | 3,500 |
| 2024/06/13 | 229 | 230 | 228 | 230 | 1,700 |
| 2024/06/12 | 229 | 230 | 226 | 230 | 25,600 |
| 2024/06/11 | 229 | 230 | 228 | 228 | 3,100 |
| 2024/06/10 | 229 | 229 | 228 | 229 | 8,800 |
| 2024/06/07 | 230 | 230 | 229 | 229 | 1,500 |
| 2024/06/06 | 230 | 230 | 228 | 229 | 9,700 |
| 2024/06/05 | 231 | 231 | 229 | 231 | 3,500 |
| 2024/06/04 | 229 | 232 | 229 | 231 | 7,800 |
| 2024/06/03 | 229 | 230 | 229 | 230 | 6,400 |
| 2024/05/31 | 229 | 230 | 229 | 230 | 10,800 |
| 2024/05/30 | 230 | 231 | 228 | 229 | 6,500 |
| 2024/05/29 | 229 | 231 | 228 | 230 | 5,700 |
| 2024/05/28 | 230 | 230 | 228 | 229 | 5,300 |
| 2024/05/27 | 232 | 232 | 229 | 229 | 8,900 |
| 2024/05/24 | 230 | 231 | 230 | 230 | 7,300 |
| 2024/05/23 | 229 | 231 | 228 | 230 | 7,800 |
| 2024/05/22 | 228 | 231 | 227 | 231 | 11,900 |
| 2024/05/21 | 230 | 231 | 228 | 228 | 6,500 |
| 2024/05/20 | 230 | 231 | 230 | 230 | 3,200 |
| 2024/05/17 | 230 | 230 | 229 | 230 | 3,000 |
| 2024/05/16 | 230 | 230 | 228 | 228 | 17,700 |
| 2024/05/15 | 227 | 232 | 227 | 230 | 9,000 |
| 2024/05/14 | 229 | 232 | 228 | 229 | 12,800 |
| 2024/05/13 | 228 | 230 | 228 | 228 | 1,700 |
| 2024/05/10 | 229 | 230 | 227 | 229 | 4,800 |
| 2024/05/09 | 229 | 229 | 227 | 229 | 2,200 |
| 2024/05/08 | 227 | 229 | 227 | 227 | 7,500 |
| 2024/05/07 | 228 | 228 | 227 | 227 | 3,300 |
| 2024/05/02 | 229 | 229 | 227 | 228 | 3,600 |
| 2024/05/01 | 229 | 231 | 228 | 228 | 9,100 |
| 2024/04/30 | 225 | 229 | 224 | 228 | 14,500 |
| 2024/04/26 | 227 | 228 | 224 | 224 | 47,900 |
| 2024/04/25 | 230 | 230 | 226 | 227 | 13,400 |
| 2024/04/24 | 228 | 230 | 228 | 230 | 7,900 |
| 2024/04/23 | 226 | 227 | 225 | 227 | 5,100 |
| 2024/04/22 | 225 | 228 | 225 | 225 | 3,500 |
| 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 |