- 2024年
- 2023年
5577 (株)アイデミー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,605 | 1,676 | 1,580 | 1,652 | 71,700 | 1,652 |
| 2024-04-25 | 1,586 | 1,628 | 1,572 | 1,583 | 72,300 | 1,583 |
| 2024-04-24 | 1,571 | 1,632 | 1,560 | 1,610 | 121,500 | 1,610 |
| 2024-04-23 | 1,490 | 1,613 | 1,477 | 1,611 | 134,000 | 1,611 |
| 2024-04-22 | 1,415 | 1,499 | 1,393 | 1,499 | 203,200 | 1,499 |
| 2024-04-19 | 1,476 | 1,498 | 1,355 | 1,371 | 224,400 | 1,371 |
| 2024-04-18 | 1,497 | 1,523 | 1,461 | 1,483 | 83,300 | 1,483 |
| 2024-04-17 | 1,530 | 1,531 | 1,468 | 1,491 | 76,900 | 1,491 |
| 2024-04-16 | 1,584 | 1,630 | 1,500 | 1,522 | 172,100 | 1,522 |
| 2024-04-15 | 1,502 | 1,669 | 1,500 | 1,617 | 479,800 | 1,617 |
| 2024-04-12 | 1,849 | 1,859 | 1,760 | 1,811 | 261,400 | 1,811 |
| 2024-04-11 | 1,830 | 1,839 | 1,784 | 1,809 | 72,600 | 1,809 |
| 2024-04-10 | 1,892 | 1,920 | 1,835 | 1,853 | 94,000 | 1,853 |
| 2024-04-09 | 1,910 | 1,913 | 1,849 | 1,864 | 37,900 | 1,864 |
| 2024-04-08 | 1,895 | 1,919 | 1,867 | 1,877 | 49,900 | 1,877 |
| 2024-04-05 | 1,845 | 1,900 | 1,839 | 1,863 | 95,800 | 1,863 |
| 2024-04-04 | 1,947 | 1,949 | 1,883 | 1,900 | 75,900 | 1,900 |
| 2024-04-03 | 1,990 | 2,009 | 1,925 | 1,939 | 87,400 | 1,939 |
| 2024-04-02 | 2,081 | 2,081 | 1,988 | 2,031 | 75,900 | 2,031 |
| 2024-04-01 | 2,134 | 2,134 | 2,022 | 2,079 | 61,700 | 2,079 |
| 2024-03-29 | 2,101 | 2,192 | 2,091 | 2,133 | 53,200 | 2,133 |
| 2024-03-28 | 2,111 | 2,133 | 2,078 | 2,098 | 40,500 | 2,098 |
| 2024-03-27 | 2,097 | 2,143 | 2,056 | 2,120 | 61,100 | 2,120 |
| 2024-03-26 | 2,165 | 2,192 | 2,063 | 2,086 | 144,800 | 2,086 |
| 2024-03-25 | 2,157 | 2,250 | 2,139 | 2,165 | 117,200 | 2,165 |
| 2024-03-22 | 2,184 | 2,195 | 2,113 | 2,169 | 63,700 | 2,169 |
| 2024-03-21 | 2,122 | 2,192 | 2,075 | 2,172 | 116,400 | 2,172 |
| 2024-03-19 | 2,076 | 2,147 | 2,051 | 2,083 | 102,300 | 2,083 |
| 2024-03-18 | 2,038 | 2,080 | 1,995 | 2,076 | 87,800 | 2,076 |
| 2024-03-15 | 2,035 | 2,047 | 1,963 | 2,004 | 119,000 | 2,004 |
| 2024-03-14 | 2,043 | 2,110 | 2,030 | 2,035 | 75,000 | 2,035 |
| 2024-03-13 | 2,117 | 2,125 | 2,040 | 2,079 | 145,200 | 2,079 |
| 2024-03-12 | 2,040 | 2,125 | 2,004 | 2,092 | 134,600 | 2,092 |
| 2024-03-11 | 2,137 | 2,150 | 1,977 | 2,056 | 275,000 | 2,056 |
| 2024-03-08 | 2,382 | 2,434 | 2,203 | 2,237 | 220,200 | 2,237 |
| 2024-03-07 | 2,463 | 2,586 | 2,301 | 2,332 | 449,500 | 2,332 |
| 2024-03-06 | 2,368 | 2,399 | 2,300 | 2,353 | 162,700 | 2,353 |
| 2024-03-05 | 2,370 | 2,479 | 2,324 | 2,468 | 192,600 | 2,468 |
| 2024-03-04 | 2,272 | 2,350 | 2,191 | 2,350 | 129,400 | 2,350 |
| 2024-03-01 | 2,317 | 2,318 | 2,190 | 2,249 | 147,200 | 2,249 |
| 2024-02-29 | 2,377 | 2,380 | 2,251 | 2,317 | 159,600 | 2,317 |
| 2024-02-28 | 2,521 | 2,609 | 2,403 | 2,427 | 206,800 | 2,427 |
| 2024-02-27 | 2,400 | 2,459 | 2,288 | 2,443 | 274,100 | 2,443 |
| 2024-02-26 | 2,149 | 2,351 | 2,100 | 2,304 | 281,700 | 2,304 |
| 2024-02-22 | 2,277 | 2,299 | 2,067 | 2,111 | 239,100 | 2,111 |
| 2024-02-21 | 2,310 | 2,317 | 2,175 | 2,177 | 204,000 | 2,177 |
| 2024-02-20 | 2,349 | 2,400 | 2,293 | 2,358 | 287,300 | 2,358 |
| 2024-02-19 | 2,000 | 2,319 | 1,984 | 2,319 | 458,400 | 2,319 |
| 2024-02-16 | 1,894 | 1,982 | 1,880 | 1,960 | 101,900 | 1,960 |
| 2024-02-15 | 1,976 | 2,018 | 1,915 | 1,924 | 112,500 | 1,924 |
| 2024-02-14 | 1,826 | 1,997 | 1,815 | 1,976 | 162,500 | 1,976 |
| 2024-02-13 | 1,946 | 1,950 | 1,844 | 1,866 | 196,000 | 1,866 |
| 2024-02-09 | 1,998 | 2,046 | 1,953 | 1,953 | 100,700 | 1,953 |
| 2024-02-08 | 1,975 | 2,000 | 1,919 | 1,972 | 65,800 | 1,972 |
| 2024-02-07 | 2,030 | 2,055 | 1,942 | 1,975 | 116,100 | 1,975 |
| 2024-02-06 | 2,056 | 2,073 | 1,988 | 2,033 | 102,400 | 2,033 |
| 2024-02-05 | 2,007 | 2,084 | 1,943 | 2,056 | 112,700 | 2,056 |
| 2024-02-02 | 2,000 | 2,041 | 1,975 | 2,007 | 146,400 | 2,007 |
| 2024-02-01 | 2,043 | 2,054 | 1,975 | 2,006 | 181,800 | 2,006 |
| 2024-01-31 | 2,179 | 2,205 | 2,053 | 2,093 | 223,900 | 2,093 |
| 2024-01-30 | 2,180 | 2,245 | 2,150 | 2,221 | 130,200 | 2,221 |
| 2024-01-29 | 2,208 | 2,239 | 2,103 | 2,139 | 211,200 | 2,139 |
| 2024-01-26 | 2,072 | 2,212 | 2,071 | 2,166 | 159,600 | 2,166 |
| 2024-01-25 | 2,125 | 2,147 | 2,066 | 2,105 | 107,800 | 2,105 |
| 2024-01-24 | 2,004 | 2,166 | 2,004 | 2,130 | 300,500 | 2,130 |
| 2024-01-23 | 2,100 | 2,141 | 1,985 | 1,997 | 268,600 | 1,997 |
| 2024-01-22 | 2,163 | 2,180 | 2,083 | 2,121 | 212,000 | 2,121 |
| 2024-01-19 | 1,961 | 2,117 | 1,941 | 2,113 | 229,800 | 2,113 |
| 2024-01-18 | 2,002 | 2,056 | 1,955 | 1,960 | 206,000 | 1,960 |
| 2024-01-17 | 2,000 | 2,135 | 1,956 | 2,052 | 608,300 | 2,052 |
| 2024-01-16 | 1,864 | 2,062 | 1,814 | 1,975 | 1,050,000 | 1,975 |
| 2024-01-15 | 1,704 | 1,704 | 1,704 | 1,704 | 15,900 | 1,704 |
| 2024-01-12 | 1,393 | 1,421 | 1,367 | 1,404 | 70,200 | 1,404 |
| 2024-01-11 | 1,415 | 1,417 | 1,376 | 1,413 | 60,200 | 1,413 |
| 2024-01-10 | 1,403 | 1,445 | 1,377 | 1,401 | 45,900 | 1,401 |
| 2024-01-09 | 1,410 | 1,435 | 1,378 | 1,403 | 38,400 | 1,403 |
| 2024-01-05 | 1,430 | 1,445 | 1,395 | 1,396 | 39,500 | 1,396 |
| 2024-01-04 | 1,440 | 1,468 | 1,405 | 1,460 | 27,200 | 1,460 |
分割・併合履歴 ： なし
