5577 (株)アイデミー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 599 | 599 | 533 | 557 | 16,400 | 557 |
| 2025-04-03 | 601 | 613 | 583 | 609 | 12,800 | 609 |
| 2025-04-02 | 626 | 627 | 607 | 621 | 10,100 | 621 |
| 2025-04-01 | 633 | 633 | 621 | 626 | 5,300 | 626 |
| 2025-03-31 | 646 | 646 | 627 | 633 | 5,600 | 633 |
| 2025-03-28 | 648 | 650 | 647 | 647 | 1,600 | 647 |
| 2025-03-27 | 650 | 654 | 641 | 650 | 6,500 | 650 |
| 2025-03-26 | 647 | 654 | 647 | 654 | 4,000 | 654 |
| 2025-03-25 | 645 | 654 | 645 | 654 | 2,600 | 654 |
| 2025-03-24 | 657 | 659 | 649 | 649 | 6,900 | 649 |
| 2025-03-21 | 653 | 675 | 651 | 655 | 10,100 | 655 |
| 2025-03-19 | 660 | 666 | 656 | 656 | 7,300 | 656 |
| 2025-03-18 | 668 | 671 | 661 | 661 | 6,500 | 661 |
| 2025-03-17 | 663 | 677 | 663 | 669 | 6,100 | 669 |
| 2025-03-14 | 663 | 675 | 663 | 666 | 2,500 | 666 |
| 2025-03-13 | 672 | 680 | 669 | 669 | 5,000 | 669 |
| 2025-03-12 | 666 | 679 | 666 | 672 | 5,600 | 672 |
| 2025-03-11 | 659 | 672 | 650 | 672 | 4,900 | 672 |
| 2025-03-10 | 653 | 664 | 653 | 660 | 1,200 | 660 |
| 2025-03-07 | 637 | 662 | 637 | 652 | 15,900 | 652 |
| 2025-03-06 | 653 | 659 | 645 | 652 | 7,500 | 652 |
| 2025-03-05 | 633 | 653 | 633 | 643 | 7,000 | 643 |
| 2025-03-04 | 660 | 660 | 631 | 636 | 13,300 | 636 |
| 2025-03-03 | 652 | 665 | 650 | 656 | 5,200 | 656 |
| 2025-02-28 | 654 | 666 | 650 | 650 | 5,600 | 650 |
| 2025-02-27 | 658 | 680 | 652 | 652 | 7,700 | 652 |
| 2025-02-26 | 652 | 658 | 648 | 648 | 5,100 | 648 |
| 2025-02-25 | 646 | 674 | 646 | 652 | 10,200 | 652 |
| 2025-02-21 | 656 | 668 | 640 | 656 | 10,700 | 656 |
| 2025-02-20 | 640 | 665 | 635 | 656 | 19,200 | 656 |
| 2025-02-19 | 652 | 656 | 640 | 640 | 13,500 | 640 |
| 2025-02-18 | 654 | 673 | 641 | 653 | 26,400 | 653 |
| 2025-02-17 | 710 | 718 | 653 | 653 | 73,800 | 653 |
| 2025-02-14 | 753 | 755 | 745 | 746 | 6,300 | 746 |
| 2025-02-13 | 746 | 768 | 738 | 746 | 8,900 | 746 |
| 2025-02-12 | 744 | 753 | 743 | 743 | 5,300 | 743 |
| 2025-02-10 | 743 | 768 | 739 | 744 | 8,500 | 744 |
| 2025-02-07 | 740 | 758 | 732 | 743 | 9,900 | 743 |
| 2025-02-06 | 752 | 752 | 731 | 731 | 13,800 | 731 |
| 2025-02-05 | 730 | 737 | 723 | 737 | 10,000 | 737 |
| 2025-02-04 | 727 | 730 | 721 | 728 | 10,100 | 728 |
| 2025-02-03 | 712 | 723 | 708 | 719 | 12,300 | 719 |
| 2025-01-31 | 725 | 739 | 714 | 715 | 11,800 | 715 |
| 2025-01-30 | 736 | 736 | 721 | 725 | 10,800 | 725 |
| 2025-01-29 | 732 | 745 | 727 | 729 | 13,800 | 729 |
| 2025-01-28 | 713 | 743 | 706 | 736 | 27,400 | 736 |
| 2025-01-27 | 735 | 750 | 719 | 728 | 24,800 | 728 |
| 2025-01-24 | 732 | 755 | 730 | 739 | 18,000 | 739 |
| 2025-01-23 | 727 | 742 | 725 | 739 | 12,900 | 739 |
| 2025-01-22 | 724 | 740 | 714 | 727 | 12,900 | 727 |
| 2025-01-21 | 732 | 737 | 719 | 728 | 6,100 | 728 |
| 2025-01-20 | 706 | 741 | 706 | 731 | 37,300 | 731 |
| 2025-01-17 | 741 | 741 | 705 | 705 | 36,700 | 705 |
| 2025-01-16 | 755 | 765 | 740 | 740 | 32,800 | 740 |
| 2025-01-15 | 828 | 835 | 768 | 768 | 137,100 | 768 |
| 2025-01-14 | 932 | 934 | 918 | 918 | 6,600 | 918 |
| 2025-01-10 | 925 | 945 | 924 | 927 | 8,600 | 927 |
| 2025-01-09 | 948 | 948 | 930 | 930 | 8,600 | 930 |
| 2025-01-08 | 958 | 958 | 933 | 939 | 8,800 | 939 |
| 2025-01-07 | 927 | 957 | 927 | 956 | 15,600 | 956 |
| 2025-01-06 | 940 | 950 | 920 | 922 | 23,100 | 922 |
分割・併合履歴 ： なし