1. HOME >
  2. 株価時系列 >
  3. 5577 >
  4. 2023年

5577 (株)アイデミー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4411,5071,4291,46055,7001,460
2023-12-281,4071,4581,3451,45079,8001,450
2023-12-271,3721,4271,3651,416100,4001,416
2023-12-261,3921,4231,3701,40281,5001,402
2023-12-251,5021,5031,3891,392114,1001,392
2023-12-221,5201,5551,5021,52047,6001,520
2023-12-211,5001,5491,4801,52042,3001,520
2023-12-201,5401,5651,5181,51822,4001,518
2023-12-191,5111,5401,4841,53637,5001,536
2023-12-181,5251,5361,4951,51329,2001,513
2023-12-151,5661,5811,5551,56512,9001,565
2023-12-141,6091,6301,5451,56228,5001,562
2023-12-131,5991,6391,5921,60726,5001,607
2023-12-121,6831,6831,5751,59538,0001,595
2023-12-111,6401,6931,6401,64327,7001,643
2023-12-081,5641,6301,5641,61629,6001,616
2023-12-071,6701,6701,5761,58048,0001,580
2023-12-061,7071,7301,6211,66044,6001,660
2023-12-051,7511,7571,6751,70771,0001,707
2023-12-041,7601,8051,7461,75949,9001,759
2023-12-011,7671,7941,7151,73637,9001,736
2023-11-301,7081,7821,7001,75149,0001,751
2023-11-291,7201,7311,6911,69318,1001,693
2023-11-281,7871,7871,6921,70528,7001,705
2023-11-271,7601,7701,7191,77029,7001,770
2023-11-241,8161,8201,7361,76939,7001,769
2023-11-221,8021,8371,7601,81534,7001,815
2023-11-211,7701,8101,7451,81065,8001,810
2023-11-201,6261,7671,6261,75677,8001,756
2023-11-171,6701,6751,6301,63036,2001,630
2023-11-161,6911,7151,6751,67810,6001,678
2023-11-151,6931,7241,6501,69133,4001,691
2023-11-141,6521,6941,6421,68132,3001,681
2023-11-131,6991,7121,6661,66918,7001,669
2023-11-101,7291,7291,6701,69220,8001,692
2023-11-091,7071,7631,6901,73031,0001,730
2023-11-081,7581,7701,6881,72240,2001,722
2023-11-071,6791,7461,6451,74657,3001,746
2023-11-061,6371,6921,6201,69038,1001,690
2023-11-021,5501,6371,5501,62125,4001,621
2023-11-011,6201,6251,5371,55623,2001,556
2023-10-311,5791,6181,5251,58545,7001,585
2023-10-301,6021,6091,5611,57427,4001,574
2023-10-271,6011,6261,5901,60812,0001,608
2023-10-261,6231,6561,5821,60132,5001,601
2023-10-251,7081,7271,6511,65124,9001,651
2023-10-241,6821,7281,6031,70632,8001,706
2023-10-231,6491,7351,6491,68045,0001,680
2023-10-201,6521,7091,6431,68934,6001,689
2023-10-191,7111,7511,6761,68165,9001,681
2023-10-181,7301,8101,7171,78756,5001,787
2023-10-171,6391,7871,6391,723106,4001,723
2023-10-161,7981,7991,5301,585268,3001,585
2023-10-131,9151,9311,7521,776154,8001,776
2023-10-122,0272,0341,9211,95070,5001,950
2023-10-112,0032,0702,0032,02636,7002,026
2023-10-101,9762,0351,9762,03430,9002,034
2023-10-061,9801,9911,9151,96826,8001,968
2023-10-051,9211,9791,9161,97923,9001,979
2023-10-041,9001,9661,8851,91254,6001,912
2023-10-032,0402,0501,9501,95979,3001,959
2023-10-022,1282,1702,0622,09099,6002,090
2023-09-292,1492,1932,1042,13772,3002,137
2023-09-282,0632,1442,0422,12478,1002,124
2023-09-272,0382,0832,0032,05348,1002,053
2023-09-262,1002,1002,0172,03853,7002,038
2023-09-252,0312,1071,9852,08870,8002,088
2023-09-221,8602,0221,8602,02296,3002,022
2023-09-211,9531,9531,8651,89876,8001,898
2023-09-201,9561,9721,9321,95331,0001,953
2023-09-191,9601,9681,9221,95639,7001,956
2023-09-151,9852,0101,9601,96963,5001,969
2023-09-142,0042,0641,9651,98964,4001,989
2023-09-132,0032,0721,9952,00458,4002,004
2023-09-122,0902,1202,0202,03270,2002,032
2023-09-112,2182,2182,1002,11478,3002,114
2023-09-082,2032,2442,1912,20725,9002,207
2023-09-072,3092,3942,2152,221151,7002,221
2023-09-062,3362,3602,2752,30060,4002,300
2023-09-052,2862,3782,2622,336118,8002,336
2023-09-042,3202,3332,2402,28459,8002,284
2023-09-012,2852,3232,2402,31575,5002,315
2023-08-312,3152,3722,2802,290134,7002,290
2023-08-302,3912,3932,2972,320219,3002,320
2023-08-292,3802,4752,3752,382167,7002,382
2023-08-282,4402,4482,3252,373158,0002,373
2023-08-252,4082,5172,3412,400213,1002,400
2023-08-242,3252,4632,3152,458167,8002,458
2023-08-232,2762,3152,2062,286105,6002,286
2023-08-222,2132,2922,1682,274136,8002,274
2023-08-212,1012,2262,0642,190242,3002,190
2023-08-181,9402,1501,9402,126380,8002,126
2023-08-171,9041,9871,8741,978342,8001,978
2023-08-161,9351,9951,9141,944266,8001,944
2023-08-152,1382,1381,9821,988368,7001,988
2023-08-142,2312,2312,1222,160306,7002,160
2023-08-102,3402,3402,1882,241296,1002,241
2023-08-092,2632,3302,2132,290174,0002,290
2023-08-082,4172,4562,2612,276455,0002,276
2023-08-072,3312,4132,2312,392480,5002,392
2023-08-042,4382,5422,3422,395598,9002,395
2023-08-032,5002,6422,4022,4731,328,2002,473
2023-08-022,2902,5152,2662,498697,2002,498
2023-08-012,2162,3482,1712,330369,3002,330
2023-07-312,2402,2622,1622,218277,9002,218
2023-07-282,3032,3052,1402,218615,9002,218
2023-07-272,3452,3782,2772,332470,6002,332
2023-07-262,3602,4272,2522,296700,9002,296
2023-07-252,4802,5352,3722,379480,4002,379
2023-07-242,7302,7422,5002,500642,6002,500
2023-07-212,8582,9342,7002,7202,062,1002,720
2023-07-202,7633,0802,5612,9885,050,2002,988
2023-07-192,7202,8542,6722,713374,3002,713
2023-07-183,0203,0552,7002,700397,3002,700
2023-07-142,7503,3302,6333,0001,998,3003,000
2023-07-133,4003,4353,2103,260275,9003,260
2023-07-123,1803,4003,0803,395282,1003,395
2023-07-113,1003,2103,0453,175155,1003,175
2023-07-103,3853,4003,0603,070283,2003,070
2023-07-073,1603,4353,1603,400230,0003,400
2023-07-063,4053,4853,2103,225395,6003,225
2023-07-053,5703,8703,4453,5201,327,8003,520
2023-07-043,3603,8203,3353,6401,816,7003,640
2023-07-033,5453,6553,3253,400753,3003,400
2023-06-303,1503,7253,0703,5952,446,1003,595
2023-06-293,2253,3252,9233,090893,5003,090
2023-06-283,7453,8703,1153,1551,572,2003,155
2023-06-273,5803,9203,2353,6052,777,6003,605
2023-06-264,0004,1953,8603,860967,2003,860
2023-06-235,5605,7604,5604,5601,077,9004,560
2023-06-22------
2023-06-21------
2023-06-20------
2023-06-19------
2023-06-16------
2023-06-15------
2023-06-14------
2023-06-13------
2023-06-12------
2023-06-09------
2023-06-08------
2023-06-07------
2023-06-06------
2023-06-05------
2023-06-02------
2023-06-01------
2023-05-31------
2023-05-30------
2023-05-29------
2023-05-26------
2023-05-25------
2023-05-24------
2023-05-23------
2023-05-22------

分割・併合履歴 ： なし