7373 (株)アイドマ・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,840 | 1,841 | 1,747 | 1,747 | 68,000 | 1,747 |
| 2024-04-24 | 1,698 | 1,854 | 1,698 | 1,841 | 266,600 | 1,841 |
| 2024-04-23 | 1,683 | 1,685 | 1,626 | 1,665 | 38,500 | 1,665 |
| 2024-04-22 | 1,630 | 1,666 | 1,620 | 1,665 | 29,900 | 1,665 |
| 2024-04-19 | 1,610 | 1,660 | 1,601 | 1,617 | 88,800 | 1,617 |
| 2024-04-18 | 1,578 | 1,622 | 1,565 | 1,603 | 71,400 | 1,603 |
| 2024-04-17 | 1,525 | 1,580 | 1,518 | 1,545 | 56,600 | 1,545 |
| 2024-04-16 | 1,582 | 1,582 | 1,524 | 1,525 | 81,000 | 1,525 |
| 2024-04-15 | 1,627 | 1,641 | 1,575 | 1,591 | 146,200 | 1,591 |
| 2024-04-12 | 1,702 | 1,725 | 1,661 | 1,681 | 85,400 | 1,681 |
| 2024-04-11 | 1,669 | 1,719 | 1,665 | 1,682 | 52,600 | 1,682 |
| 2024-04-10 | 1,700 | 1,715 | 1,675 | 1,676 | 48,400 | 1,676 |
| 2024-04-09 | 1,714 | 1,715 | 1,685 | 1,708 | 30,200 | 1,708 |
| 2024-04-08 | 1,671 | 1,711 | 1,669 | 1,694 | 29,800 | 1,694 |
| 2024-04-05 | 1,660 | 1,678 | 1,635 | 1,671 | 41,700 | 1,671 |
| 2024-04-04 | 1,693 | 1,701 | 1,666 | 1,678 | 56,700 | 1,678 |
| 2024-04-03 | 1,745 | 1,757 | 1,669 | 1,674 | 110,300 | 1,674 |
| 2024-04-02 | 1,815 | 1,816 | 1,748 | 1,755 | 67,900 | 1,755 |
| 2024-04-01 | 1,850 | 1,860 | 1,821 | 1,830 | 51,200 | 1,830 |
| 2024-03-29 | 1,780 | 1,830 | 1,750 | 1,824 | 62,700 | 1,824 |
| 2024-03-28 | 1,760 | 1,793 | 1,748 | 1,755 | 84,400 | 1,755 |
| 2024-03-27 | 1,743 | 1,750 | 1,717 | 1,717 | 54,100 | 1,717 |
| 2024-03-26 | 1,758 | 1,761 | 1,725 | 1,743 | 50,800 | 1,743 |
| 2024-03-25 | 1,782 | 1,801 | 1,758 | 1,758 | 45,500 | 1,758 |
| 2024-03-22 | 1,807 | 1,810 | 1,756 | 1,773 | 50,600 | 1,773 |
| 2024-03-21 | 1,783 | 1,863 | 1,779 | 1,824 | 92,100 | 1,824 |
| 2024-03-19 | 1,758 | 1,769 | 1,729 | 1,746 | 33,400 | 1,746 |
| 2024-03-18 | 1,736 | 1,787 | 1,725 | 1,772 | 51,100 | 1,772 |
| 2024-03-15 | 1,762 | 1,780 | 1,708 | 1,726 | 61,700 | 1,726 |
| 2024-03-14 | 1,797 | 1,811 | 1,749 | 1,767 | 43,300 | 1,767 |
| 2024-03-13 | 1,850 | 1,873 | 1,797 | 1,797 | 65,300 | 1,797 |
| 2024-03-12 | 1,750 | 1,837 | 1,731 | 1,837 | 68,000 | 1,837 |
| 2024-03-11 | 1,731 | 1,769 | 1,729 | 1,749 | 54,300 | 1,749 |
| 2024-03-08 | 1,730 | 1,782 | 1,730 | 1,749 | 64,000 | 1,749 |
| 2024-03-07 | 1,834 | 1,840 | 1,761 | 1,761 | 73,600 | 1,761 |
| 2024-03-06 | 1,838 | 1,887 | 1,829 | 1,834 | 52,100 | 1,834 |
| 2024-03-05 | 1,869 | 1,873 | 1,776 | 1,818 | 96,000 | 1,818 |
| 2024-03-04 | 1,913 | 1,943 | 1,883 | 1,885 | 51,300 | 1,885 |
| 2024-03-01 | 1,946 | 1,992 | 1,900 | 1,922 | 55,700 | 1,922 |
| 2024-02-29 | 1,930 | 1,949 | 1,883 | 1,933 | 69,100 | 1,933 |
| 2024-02-28 | 1,982 | 2,000 | 1,952 | 1,956 | 44,400 | 1,956 |
| 2024-02-27 | 1,919 | 1,968 | 1,893 | 1,958 | 51,600 | 1,958 |
| 2024-02-26 | 1,935 | 1,960 | 1,870 | 1,925 | 68,000 | 1,925 |
| 2024-02-22 | 1,883 | 1,946 | 1,875 | 1,899 | 81,200 | 1,899 |
| 2024-02-21 | 1,925 | 1,925 | 1,867 | 1,871 | 87,700 | 1,871 |
| 2024-02-20 | 1,970 | 1,999 | 1,947 | 1,963 | 42,800 | 1,963 |
| 2024-02-19 | 2,021 | 2,021 | 1,954 | 1,965 | 52,500 | 1,965 |
| 2024-02-16 | 1,892 | 2,010 | 1,892 | 1,982 | 95,900 | 1,982 |
| 2024-02-15 | 1,977 | 1,977 | 1,860 | 1,866 | 100,000 | 1,866 |
| 2024-02-14 | 1,995 | 2,001 | 1,900 | 1,944 | 152,600 | 1,944 |
| 2024-02-13 | 2,034 | 2,073 | 2,010 | 2,019 | 47,500 | 2,019 |
| 2024-02-09 | 2,071 | 2,107 | 2,031 | 2,031 | 51,800 | 2,031 |
| 2024-02-08 | 2,055 | 2,114 | 2,032 | 2,082 | 85,300 | 2,082 |
| 2024-02-07 | 2,079 | 2,098 | 2,046 | 2,055 | 34,900 | 2,055 |
| 2024-02-06 | 2,088 | 2,119 | 2,050 | 2,092 | 54,400 | 2,092 |
| 2024-02-05 | 2,014 | 2,089 | 2,008 | 2,056 | 70,600 | 2,056 |
| 2024-02-02 | 2,129 | 2,160 | 2,023 | 2,023 | 96,600 | 2,023 |
| 2024-02-01 | 2,094 | 2,144 | 2,084 | 2,130 | 78,000 | 2,130 |
| 2024-01-31 | 2,061 | 2,117 | 2,051 | 2,116 | 58,200 | 2,116 |
| 2024-01-30 | 2,113 | 2,132 | 2,052 | 2,072 | 61,500 | 2,072 |
| 2024-01-29 | 2,200 | 2,211 | 2,102 | 2,102 | 140,700 | 2,102 |
| 2024-01-26 | 2,121 | 2,168 | 2,091 | 2,119 | 88,500 | 2,119 |
| 2024-01-25 | 2,191 | 2,254 | 2,096 | 2,171 | 272,300 | 2,171 |
| 2024-01-24 | 2,056 | 2,181 | 2,020 | 2,177 | 163,900 | 2,177 |
| 2024-01-23 | 2,122 | 2,174 | 2,052 | 2,071 | 351,300 | 2,071 |
| 2024-01-22 | 1,888 | 2,037 | 1,880 | 2,018 | 150,100 | 2,018 |
| 2024-01-19 | 1,900 | 1,934 | 1,839 | 1,860 | 129,700 | 1,860 |
| 2024-01-18 | 2,002 | 2,011 | 1,908 | 1,918 | 189,900 | 1,918 |
| 2024-01-17 | 1,960 | 2,046 | 1,927 | 2,035 | 351,300 | 2,035 |
| 2024-01-16 | 1,857 | 1,934 | 1,846 | 1,902 | 207,200 | 1,902 |
| 2024-01-15 | 1,645 | 1,885 | 1,645 | 1,857 | 590,000 | 1,857 |
| 2024-01-12 | 1,729 | 1,757 | 1,705 | 1,720 | 153,100 | 1,720 |
| 2024-01-11 | 1,771 | 1,790 | 1,743 | 1,760 | 88,700 | 1,760 |
| 2024-01-10 | 1,771 | 1,771 | 1,720 | 1,750 | 95,100 | 1,750 |
| 2024-01-09 | 1,764 | 1,786 | 1,740 | 1,775 | 78,000 | 1,775 |
| 2024-01-05 | 1,817 | 1,825 | 1,745 | 1,746 | 91,300 | 1,746 |
| 2024-01-04 | 1,738 | 1,823 | 1,714 | 1,817 | 61,500 | 1,817 |
分割・併合履歴 ： [2021-11-29]1株→2株
