7373 (株)アイドマ・ホールディングス 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 | 1,502 | 1,534 | 1,401 | 1,445 | 73,100 | 1,445 |
| 2025-04-03 | 1,534 | 1,578 | 1,514 | 1,563 | 57,500 | 1,563 |
| 2025-04-02 | 1,587 | 1,615 | 1,565 | 1,614 | 28,800 | 1,614 |
| 2025-04-01 | 1,636 | 1,636 | 1,581 | 1,587 | 28,100 | 1,587 |
| 2025-03-31 | 1,631 | 1,631 | 1,585 | 1,619 | 39,200 | 1,619 |
| 2025-03-28 | 1,692 | 1,692 | 1,659 | 1,660 | 25,600 | 1,660 |
| 2025-03-27 | 1,667 | 1,682 | 1,663 | 1,682 | 16,000 | 1,682 |
| 2025-03-26 | 1,653 | 1,710 | 1,652 | 1,693 | 27,400 | 1,693 |
| 2025-03-25 | 1,696 | 1,696 | 1,650 | 1,654 | 26,200 | 1,654 |
| 2025-03-24 | 1,710 | 1,718 | 1,676 | 1,683 | 19,800 | 1,683 |
| 2025-03-21 | 1,700 | 1,714 | 1,680 | 1,697 | 21,700 | 1,697 |
| 2025-03-19 | 1,685 | 1,714 | 1,675 | 1,700 | 26,400 | 1,700 |
| 2025-03-18 | 1,694 | 1,709 | 1,673 | 1,685 | 30,500 | 1,685 |
| 2025-03-17 | 1,696 | 1,696 | 1,651 | 1,684 | 44,300 | 1,684 |
| 2025-03-14 | 1,637 | 1,706 | 1,637 | 1,683 | 32,300 | 1,683 |
| 2025-03-13 | 1,714 | 1,719 | 1,653 | 1,666 | 25,200 | 1,666 |
| 2025-03-12 | 1,654 | 1,724 | 1,650 | 1,690 | 25,900 | 1,690 |
| 2025-03-11 | 1,676 | 1,709 | 1,634 | 1,657 | 88,200 | 1,657 |
| 2025-03-10 | 1,735 | 1,735 | 1,680 | 1,710 | 34,400 | 1,710 |
| 2025-03-07 | 1,757 | 1,757 | 1,721 | 1,735 | 17,600 | 1,735 |
| 2025-03-06 | 1,775 | 1,783 | 1,757 | 1,769 | 14,800 | 1,769 |
| 2025-03-05 | 1,760 | 1,781 | 1,745 | 1,768 | 9,600 | 1,768 |
| 2025-03-04 | 1,802 | 1,802 | 1,749 | 1,779 | 22,400 | 1,779 |
| 2025-03-03 | 1,833 | 1,851 | 1,801 | 1,804 | 13,600 | 1,804 |
| 2025-02-28 | 1,820 | 1,825 | 1,784 | 1,825 | 26,400 | 1,825 |
| 2025-02-27 | 1,810 | 1,840 | 1,790 | 1,834 | 17,200 | 1,834 |
| 2025-02-26 | 1,850 | 1,860 | 1,812 | 1,818 | 32,100 | 1,818 |
| 2025-02-25 | 1,872 | 1,895 | 1,863 | 1,875 | 19,700 | 1,875 |
| 2025-02-21 | 1,928 | 1,931 | 1,892 | 1,912 | 31,200 | 1,912 |
| 2025-02-20 | 1,989 | 1,990 | 1,923 | 1,929 | 32,000 | 1,929 |
| 2025-02-19 | 1,959 | 1,990 | 1,959 | 1,990 | 29,400 | 1,990 |
| 2025-02-18 | 1,950 | 1,974 | 1,936 | 1,959 | 19,800 | 1,959 |
| 2025-02-17 | 1,929 | 1,979 | 1,929 | 1,944 | 29,800 | 1,944 |
| 2025-02-14 | 1,995 | 2,016 | 1,925 | 1,925 | 63,000 | 1,925 |
| 2025-02-13 | 1,995 | 2,000 | 1,947 | 1,987 | 43,500 | 1,987 |
| 2025-02-12 | 1,974 | 1,995 | 1,944 | 1,995 | 62,900 | 1,995 |
| 2025-02-10 | 1,958 | 1,992 | 1,934 | 1,959 | 75,200 | 1,959 |
| 2025-02-07 | 1,898 | 1,908 | 1,845 | 1,878 | 42,100 | 1,878 |
| 2025-02-06 | 1,889 | 1,930 | 1,889 | 1,898 | 52,000 | 1,898 |
| 2025-02-05 | 1,795 | 1,875 | 1,795 | 1,855 | 47,200 | 1,855 |
| 2025-02-04 | 1,812 | 1,842 | 1,791 | 1,795 | 48,700 | 1,795 |
| 2025-02-03 | 1,786 | 1,789 | 1,725 | 1,777 | 71,200 | 1,777 |
| 2025-01-31 | 1,833 | 1,838 | 1,783 | 1,825 | 60,900 | 1,825 |
| 2025-01-30 | 1,746 | 1,839 | 1,744 | 1,827 | 70,100 | 1,827 |
| 2025-01-29 | 1,761 | 1,774 | 1,733 | 1,756 | 78,900 | 1,756 |
| 2025-01-28 | 1,710 | 1,764 | 1,693 | 1,761 | 82,900 | 1,761 |
| 2025-01-27 | 1,779 | 1,798 | 1,714 | 1,719 | 87,300 | 1,719 |
| 2025-01-24 | 1,742 | 1,785 | 1,739 | 1,760 | 77,000 | 1,760 |
| 2025-01-23 | 1,809 | 1,809 | 1,733 | 1,742 | 78,300 | 1,742 |
| 2025-01-22 | 1,813 | 1,832 | 1,789 | 1,809 | 28,600 | 1,809 |
| 2025-01-21 | 1,900 | 1,906 | 1,803 | 1,810 | 53,600 | 1,810 |
| 2025-01-20 | 1,864 | 1,886 | 1,814 | 1,820 | 96,800 | 1,820 |
| 2025-01-17 | 1,756 | 1,835 | 1,740 | 1,831 | 96,000 | 1,831 |
| 2025-01-16 | 1,801 | 1,815 | 1,751 | 1,775 | 130,400 | 1,775 |
| 2025-01-15 | 1,898 | 1,955 | 1,825 | 1,832 | 100,500 | 1,832 |
| 2025-01-14 | 1,981 | 2,091 | 1,929 | 1,938 | 160,900 | 1,938 |
| 2025-01-10 | 1,934 | 1,970 | 1,927 | 1,935 | 32,600 | 1,935 |
| 2025-01-09 | 1,971 | 2,002 | 1,928 | 1,944 | 46,800 | 1,944 |
| 2025-01-08 | 2,037 | 2,038 | 1,992 | 2,007 | 28,900 | 2,007 |
| 2025-01-07 | 1,980 | 2,041 | 1,952 | 2,038 | 38,500 | 2,038 |
| 2025-01-06 | 2,081 | 2,081 | 1,955 | 1,968 | 64,200 | 1,968 |
分割・併合履歴 ： [2021-11-29]1株→2株