7373 (株)アイドマ・ホールディングス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,145 | 3,205 | 3,020 | 3,180 | 216,900 | 3,180 |
| 2021-12-29 | 3,490 | 3,500 | 3,125 | 3,215 | 501,600 | 3,215 |
| 2021-12-28 | 3,275 | 3,515 | 3,240 | 3,485 | 352,200 | 3,485 |
| 2021-12-27 | 3,350 | 3,350 | 3,160 | 3,205 | 153,500 | 3,205 |
| 2021-12-24 | 3,295 | 3,500 | 3,245 | 3,285 | 484,900 | 3,285 |
| 2021-12-23 | 3,325 | 3,365 | 3,245 | 3,300 | 149,700 | 3,300 |
| 2021-12-22 | 3,185 | 3,420 | 3,185 | 3,255 | 270,400 | 3,255 |
| 2021-12-21 | 3,200 | 3,225 | 3,015 | 3,140 | 218,500 | 3,140 |
| 2021-12-20 | 3,105 | 3,220 | 2,976 | 3,095 | 520,200 | 3,095 |
| 2021-12-17 | 3,215 | 3,300 | 3,150 | 3,210 | 419,200 | 3,210 |
| 2021-12-16 | 3,810 | 3,810 | 3,255 | 3,385 | 651,400 | 3,385 |
| 2021-12-15 | 3,570 | 3,720 | 3,505 | 3,615 | 205,600 | 3,615 |
| 2021-12-14 | 3,635 | 3,760 | 3,445 | 3,565 | 356,900 | 3,565 |
| 2021-12-13 | 3,635 | 3,680 | 3,450 | 3,580 | 244,700 | 3,580 |
| 2021-12-10 | 3,670 | 3,740 | 3,545 | 3,630 | 232,000 | 3,630 |
| 2021-12-09 | 3,835 | 3,900 | 3,725 | 3,740 | 212,300 | 3,740 |
| 2021-12-08 | 4,175 | 4,510 | 3,830 | 3,870 | 561,100 | 3,870 |
| 2021-12-07 | 3,890 | 4,030 | 3,720 | 3,825 | 368,500 | 3,825 |
| 2021-12-06 | 3,850 | 3,860 | 3,685 | 3,800 | 223,600 | 3,800 |
| 2021-12-03 | 3,825 | 3,965 | 3,555 | 3,920 | 683,600 | 3,920 |
| 2021-12-02 | 4,005 | 4,275 | 3,690 | 3,890 | 991,300 | 3,890 |
| 2021-12-01 | 4,840 | 4,840 | 4,010 | 4,010 | 819,100 | 4,010 |
| 2021-11-30 | 5,370 | 5,560 | 5,010 | 5,010 | 879,800 | 5,010 |
| 2021-11-29 | 4,300 | 5,130 | 4,245 | 4,855 | 589,500 | 4,855 |
| 2021-11-26 | 9,340 | 9,350 | 8,660 | 8,850 | 110,700 | 4,425 |
| 2021-11-25 | 9,610 | 9,710 | 8,530 | 9,380 | 251,700 | 4,690 |
| 2021-11-24 | 9,550 | 10,150 | 9,420 | 9,700 | 181,800 | 4,850 |
| 2021-11-22 | 10,020 | 10,210 | 9,450 | 9,610 | 155,100 | 4,805 |
| 2021-11-19 | 10,140 | 10,350 | 9,690 | 10,110 | 201,400 | 5,055 |
| 2021-11-18 | 10,190 | 10,650 | 9,910 | 9,990 | 195,500 | 4,995 |
| 2021-11-17 | 11,070 | 11,270 | 10,190 | 10,190 | 194,300 | 5,095 |
| 2021-11-16 | 11,180 | 11,180 | 10,370 | 10,670 | 274,500 | 5,335 |
| 2021-11-15 | 11,010 | 11,410 | 10,660 | 10,900 | 322,200 | 5,450 |
| 2021-11-12 | 9,550 | 10,740 | 9,550 | 10,410 | 570,700 | 5,205 |
| 2021-11-11 | 9,380 | 10,010 | 9,280 | 9,440 | 375,500 | 4,720 |
| 2021-11-10 | 9,620 | 9,900 | 9,130 | 9,230 | 308,500 | 4,615 |
| 2021-11-09 | 9,300 | 10,230 | 9,230 | 9,770 | 457,800 | 4,885 |
| 2021-11-08 | 9,500 | 10,050 | 9,210 | 9,370 | 453,500 | 4,685 |
| 2021-11-05 | 8,800 | 9,840 | 8,740 | 9,620 | 583,300 | 4,810 |
| 2021-11-04 | 8,300 | 8,820 | 8,100 | 8,710 | 281,000 | 4,355 |
| 2021-11-02 | 8,500 | 8,800 | 8,370 | 8,450 | 360,400 | 4,225 |
| 2021-11-01 | 8,340 | 8,950 | 8,110 | 8,580 | 520,600 | 4,290 |
| 2021-10-29 | 8,550 | 8,850 | 8,210 | 8,280 | 609,300 | 4,140 |
| 2021-10-28 | 9,050 | 9,230 | 8,610 | 8,610 | 816,200 | 4,305 |
| 2021-10-27 | 8,640 | 9,380 | 8,230 | 9,070 | 1,388,000 | 4,535 |
| 2021-10-26 | 7,870 | 8,950 | 7,720 | 8,730 | 1,357,200 | 4,365 |
| 2021-10-25 | 7,790 | 8,000 | 7,210 | 7,470 | 789,100 | 3,735 |
| 2021-10-22 | 7,500 | 8,060 | 7,500 | 7,640 | 1,129,600 | 3,820 |
| 2021-10-21 | 6,760 | 7,650 | 6,620 | 7,440 | 1,498,000 | 3,720 |
| 2021-10-20 | 6,720 | 6,920 | 6,370 | 6,660 | 931,400 | 3,330 |
| 2021-10-19 | 6,280 | 6,850 | 6,150 | 6,700 | 1,162,800 | 3,350 |
| 2021-10-18 | 6,030 | 6,030 | 5,960 | 6,030 | 319,700 | 3,015 |
| 2021-10-15 | 4,795 | 5,050 | 4,650 | 5,030 | 407,600 | 2,515 |
| 2021-10-14 | 5,140 | 5,290 | 4,680 | 4,705 | 593,200 | 2,352.50 |
| 2021-10-13 | 5,000 | 5,020 | 4,785 | 4,830 | 214,800 | 2,415 |
| 2021-10-12 | 5,110 | 5,290 | 4,990 | 5,070 | 152,800 | 2,535 |
| 2021-10-11 | 5,000 | 5,100 | 4,885 | 5,090 | 158,500 | 2,545 |
| 2021-10-08 | 5,130 | 5,250 | 5,070 | 5,100 | 97,200 | 2,550 |
| 2021-10-07 | 5,080 | 5,170 | 4,975 | 5,030 | 122,400 | 2,515 |
| 2021-10-06 | 5,130 | 5,180 | 4,890 | 5,050 | 197,200 | 2,525 |
| 2021-10-05 | 4,980 | 5,210 | 4,860 | 5,060 | 181,600 | 2,530 |
| 2021-10-04 | 5,580 | 5,620 | 4,860 | 4,985 | 400,500 | 2,492.50 |
| 2021-10-01 | 5,490 | 5,810 | 5,490 | 5,560 | 114,900 | 2,780 |
| 2021-09-30 | 5,740 | 5,740 | 5,370 | 5,550 | 155,000 | 2,775 |
| 2021-09-29 | 5,900 | 5,950 | 5,580 | 5,660 | 196,500 | 2,830 |
| 2021-09-28 | 5,930 | 6,030 | 5,760 | 6,000 | 136,400 | 3,000 |
| 2021-09-27 | 6,020 | 6,130 | 5,950 | 5,980 | 87,400 | 2,990 |
| 2021-09-24 | 6,130 | 6,220 | 5,940 | 6,080 | 189,400 | 3,040 |
| 2021-09-22 | 6,210 | 6,350 | 5,900 | 5,970 | 333,200 | 2,985 |
| 2021-09-21 | 5,830 | 6,500 | 5,800 | 6,310 | 335,300 | 3,155 |
| 2021-09-17 | 6,110 | 6,330 | 5,980 | 6,130 | 239,700 | 3,065 |
| 2021-09-16 | 6,930 | 7,030 | 5,780 | 6,070 | 968,100 | 3,035 |
| 2021-09-15 | 6,250 | 6,850 | 6,130 | 6,730 | 606,100 | 3,365 |
| 2021-09-14 | 6,560 | 6,670 | 6,120 | 6,200 | 367,000 | 3,100 |
| 2021-09-13 | 6,670 | 6,880 | 6,300 | 6,550 | 509,600 | 3,275 |
| 2021-09-10 | 6,180 | 6,560 | 6,100 | 6,470 | 573,400 | 3,235 |
| 2021-09-09 | 5,860 | 6,300 | 5,750 | 6,040 | 432,300 | 3,020 |
| 2021-09-08 | 5,410 | 6,060 | 5,370 | 5,890 | 368,000 | 2,945 |
| 2021-09-07 | 5,350 | 5,610 | 5,230 | 5,470 | 190,500 | 2,735 |
| 2021-09-06 | 5,880 | 5,900 | 5,300 | 5,410 | 398,600 | 2,705 |
| 2021-09-03 | 5,660 | 5,990 | 5,560 | 5,680 | 440,200 | 2,840 |
| 2021-09-02 | 5,570 | 6,070 | 5,420 | 5,470 | 641,500 | 2,735 |
| 2021-09-01 | 5,400 | 5,530 | 5,090 | 5,470 | 234,900 | 2,735 |
| 2021-08-31 | 5,220 | 5,610 | 5,220 | 5,350 | 202,000 | 2,675 |
| 2021-08-30 | 4,950 | 5,380 | 4,880 | 5,250 | 304,600 | 2,625 |
| 2021-08-27 | 5,190 | 5,200 | 4,830 | 4,880 | 283,200 | 2,440 |
| 2021-08-26 | 5,350 | 5,560 | 5,160 | 5,190 | 226,000 | 2,595 |
| 2021-08-25 | 4,940 | 5,480 | 4,940 | 5,300 | 290,800 | 2,650 |
| 2021-08-24 | 5,000 | 5,120 | 4,845 | 4,895 | 125,400 | 2,447.50 |
| 2021-08-23 | 4,835 | 5,010 | 4,745 | 4,890 | 133,300 | 2,445 |
| 2021-08-20 | 4,935 | 5,080 | 4,720 | 4,745 | 150,800 | 2,372.50 |
| 2021-08-19 | 4,925 | 5,170 | 4,880 | 4,935 | 140,600 | 2,467.50 |
| 2021-08-18 | 4,795 | 5,150 | 4,700 | 4,995 | 179,900 | 2,497.50 |
| 2021-08-17 | 4,770 | 4,970 | 4,655 | 4,805 | 168,500 | 2,402.50 |
| 2021-08-16 | 4,735 | 4,890 | 4,580 | 4,715 | 139,600 | 2,357.50 |
| 2021-08-13 | 4,965 | 5,040 | 4,785 | 4,805 | 171,700 | 2,402.50 |
| 2021-08-12 | 5,010 | 5,100 | 4,830 | 5,020 | 196,500 | 2,510 |
| 2021-08-11 | 5,200 | 5,360 | 5,000 | 5,010 | 238,900 | 2,505 |
| 2021-08-10 | 5,070 | 5,370 | 4,910 | 5,210 | 342,200 | 2,605 |
| 2021-08-06 | 5,120 | 5,160 | 4,650 | 5,070 | 594,500 | 2,535 |
| 2021-08-05 | 5,420 | 5,440 | 4,820 | 4,885 | 443,600 | 2,442.50 |
| 2021-08-04 | 5,450 | 5,690 | 5,310 | 5,430 | 354,300 | 2,715 |
| 2021-08-03 | 5,730 | 5,890 | 5,380 | 5,420 | 399,900 | 2,710 |
| 2021-08-02 | 6,210 | 6,350 | 5,730 | 5,830 | 691,100 | 2,915 |
| 2021-07-30 | 5,710 | 6,230 | 5,610 | 6,150 | 1,028,900 | 3,075 |
| 2021-07-29 | 5,550 | 5,830 | 5,260 | 5,750 | 385,600 | 2,875 |
| 2021-07-28 | 5,530 | 5,810 | 5,380 | 5,550 | 469,600 | 2,775 |
| 2021-07-27 | 5,680 | 6,040 | 5,510 | 5,630 | 961,000 | 2,815 |
| 2021-07-26 | 5,220 | 5,900 | 5,010 | 5,850 | 1,376,500 | 2,925 |
| 2021-07-21 | 5,080 | 5,220 | 4,445 | 5,020 | 1,288,400 | 2,510 |
| 2021-07-20 | 5,600 | 5,610 | 4,790 | 4,840 | 658,600 | 2,420 |
| 2021-07-19 | 6,110 | 6,270 | 5,520 | 5,660 | 743,400 | 2,830 |
| 2021-07-16 | 6,100 | 6,450 | 5,930 | 6,010 | 1,384,000 | 3,005 |
| 2021-07-15 | 5,250 | 6,520 | 5,120 | 6,270 | 2,861,300 | 3,135 |
| 2021-07-14 | 5,850 | 6,090 | 5,400 | 5,630 | 1,845,000 | 2,815 |
| 2021-07-13 | 5,380 | 5,660 | 5,380 | 5,550 | 693,600 | 2,775 |
| 2021-07-12 | 5,340 | 5,740 | 5,130 | 5,310 | 1,317,300 | 2,655 |
| 2021-07-09 | 5,010 | 5,840 | 4,735 | 5,240 | 1,879,000 | 2,620 |
| 2021-07-08 | 5,310 | 5,760 | 5,010 | 5,070 | 2,531,100 | 2,535 |
| 2021-07-07 | 4,550 | 5,160 | 4,470 | 5,160 | 2,058,400 | 2,580 |
| 2021-07-06 | 4,795 | 4,855 | 4,315 | 4,455 | 1,092,200 | 2,227.50 |
| 2021-07-05 | 4,300 | 4,885 | 4,285 | 4,885 | 2,087,000 | 2,442.50 |
| 2021-07-02 | 3,970 | 4,295 | 3,930 | 4,185 | 1,181,500 | 2,092.50 |
| 2021-07-01 | 3,515 | 3,960 | 3,475 | 3,830 | 908,000 | 1,915 |
| 2021-06-30 | 3,600 | 4,040 | 3,500 | 3,515 | 975,100 | 1,757.50 |
| 2021-06-29 | 3,450 | 3,675 | 3,365 | 3,645 | 283,400 | 1,822.50 |
| 2021-06-28 | 3,310 | 3,560 | 3,300 | 3,515 | 373,200 | 1,757.50 |
| 2021-06-25 | 3,100 | 3,380 | 3,050 | 3,380 | 691,100 | 1,690 |
| 2021-06-24 | 3,530 | 3,605 | 2,980 | 3,125 | 1,394,800 | 1,562.50 |
| 2021-06-23 | 3,430 | 3,760 | 3,325 | 3,600 | 4,227,400 | 1,800 |
分割・併合履歴 ： [2021-11-29]1株→2株
