7373 (株)アイドマ・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,751	1,782	1,738	1,754	37,100	1,754
2023-12-28	1,731	1,783	1,702	1,761	49,700	1,761
2023-12-27	1,687	1,738	1,668	1,731	116,700	1,731
2023-12-26	1,664	1,708	1,660	1,663	75,900	1,663
2023-12-25	1,659	1,688	1,644	1,657	92,500	1,657
2023-12-22	1,625	1,670	1,625	1,645	62,600	1,645
2023-12-21	1,661	1,675	1,624	1,632	61,300	1,632
2023-12-20	1,653	1,702	1,638	1,687	89,400	1,687
2023-12-19	1,638	1,656	1,621	1,642	50,000	1,642
2023-12-18	1,595	1,636	1,591	1,626	44,200	1,626
2023-12-15	1,583	1,624	1,568	1,608	71,400	1,608
2023-12-14	1,660	1,668	1,580	1,584	67,300	1,584
2023-12-13	1,632	1,649	1,620	1,639	47,000	1,639
2023-12-12	1,700	1,700	1,624	1,624	79,500	1,624
2023-12-11	1,668	1,693	1,643	1,685	64,200	1,685
2023-12-08	1,736	1,750	1,653	1,657	130,300	1,657
2023-12-07	1,798	1,808	1,772	1,772	123,200	1,772
2023-12-06	1,800	1,830	1,797	1,808	48,600	1,808
2023-12-05	1,799	1,817	1,772	1,792	60,900	1,792
2023-12-04	1,758	1,805	1,753	1,795	70,000	1,795
2023-12-01	1,793	1,805	1,763	1,772	62,700	1,772
2023-11-30	1,791	1,811	1,783	1,793	47,600	1,793
2023-11-29	1,826	1,852	1,790	1,791	93,100	1,791
2023-11-28	1,867	1,890	1,827	1,837	74,200	1,837
2023-11-27	1,930	1,930	1,829	1,840	140,400	1,840
2023-11-24	1,856	1,917	1,856	1,910	45,800	1,910
2023-11-22	1,850	1,865	1,821	1,855	90,800	1,855
2023-11-21	1,900	1,914	1,861	1,881	74,200	1,881
2023-11-20	1,840	1,913	1,838	1,891	66,200	1,891
2023-11-17	1,860	1,889	1,831	1,845	85,300	1,845
2023-11-16	1,886	1,944	1,885	1,887	35,200	1,887
2023-11-15	1,969	1,980	1,883	1,913	68,300	1,913
2023-11-14	1,908	1,930	1,864	1,889	66,600	1,889
2023-11-13	1,997	1,997	1,920	1,923	53,300	1,923
2023-11-10	1,965	1,999	1,948	1,994	46,800	1,994
2023-11-09	2,064	2,070	1,985	2,004	99,600	2,004
2023-11-08	2,081	2,097	2,002	2,066	100,000	2,066
2023-11-07	1,960	2,067	1,928	2,049	125,200	2,049
2023-11-06	1,908	2,014	1,894	1,968	235,500	1,968
2023-11-02	1,775	1,833	1,770	1,828	87,600	1,828
2023-11-01	1,769	1,770	1,680	1,747	92,900	1,747
2023-10-31	1,771	1,808	1,715	1,745	164,600	1,745
2023-10-30	1,731	1,839	1,708	1,827	148,400	1,827
2023-10-27	1,620	1,733	1,620	1,730	182,600	1,730
2023-10-26	1,614	1,669	1,577	1,597	146,500	1,597
2023-10-25	1,644	1,655	1,592	1,606	80,800	1,606
2023-10-24	1,573	1,640	1,500	1,630	177,200	1,630
2023-10-23	1,658	1,660	1,541	1,571	180,200	1,571
2023-10-20	1,634	1,665	1,587	1,660	120,900	1,660
2023-10-19	1,690	1,728	1,612	1,634	252,800	1,634
2023-10-18	1,848	1,848	1,706	1,730	213,900	1,730
2023-10-17	1,801	1,970	1,801	1,830	275,200	1,830
2023-10-16	1,819	1,837	1,684	1,781	497,200	1,781
2023-10-13	2,137	2,157	2,106	2,129	149,600	2,129
2023-10-12	2,127	2,176	2,118	2,153	84,200	2,153
2023-10-11	2,170	2,185	2,114	2,144	95,400	2,144
2023-10-10	2,056	2,146	2,056	2,139	108,800	2,139
2023-10-06	2,025	2,032	1,979	2,006	89,600	2,006
2023-10-05	2,004	2,048	1,993	2,012	110,200	2,012
2023-10-04	1,991	2,035	1,965	1,975	140,000	1,975
2023-10-03	2,100	2,110	2,036	2,048	120,900	2,048
2023-10-02	2,215	2,254	2,125	2,127	142,700	2,127
2023-09-29	2,200	2,218	2,166	2,174	113,500	2,174
2023-09-28	2,168	2,208	2,150	2,180	101,900	2,180
2023-09-27	2,168	2,179	2,147	2,152	64,800	2,152
2023-09-26	2,199	2,199	2,133	2,175	97,500	2,175
2023-09-25	2,119	2,170	2,100	2,170	74,000	2,170
2023-09-22	2,025	2,127	2,023	2,103	82,400	2,103
2023-09-21	2,026	2,080	2,002	2,068	74,100	2,068
2023-09-20	2,040	2,062	2,025	2,045	62,500	2,045
2023-09-19	2,088	2,102	2,038	2,040	69,800	2,040
2023-09-15	2,089	2,106	2,064	2,073	69,600	2,073
2023-09-14	2,065	2,094	2,053	2,075	50,600	2,075
2023-09-13	2,053	2,088	2,041	2,056	64,300	2,056
2023-09-12	2,040	2,080	2,032	2,046	69,000	2,046
2023-09-11	2,079	2,120	2,028	2,031	122,600	2,031
2023-09-08	2,094	2,128	2,069	2,091	89,300	2,091
2023-09-07	2,152	2,162	2,084	2,102	132,700	2,102
2023-09-06	2,201	2,219	2,161	2,169	88,000	2,169
2023-09-05	2,163	2,234	2,131	2,204	172,100	2,204
2023-09-04	2,178	2,205	2,150	2,163	67,100	2,163
2023-09-01	2,178	2,178	2,129	2,176	112,800	2,176
2023-08-31	2,230	2,237	2,180	2,182	114,900	2,182
2023-08-30	2,192	2,230	2,175	2,200	136,900	2,200
2023-08-29	2,065	2,228	2,062	2,181	240,600	2,181
2023-08-28	2,076	2,085	2,044	2,065	84,100	2,065
2023-08-25	2,032	2,085	2,031	2,065	86,800	2,065
2023-08-24	2,103	2,108	2,050	2,076	120,400	2,076
2023-08-23	2,046	2,085	2,016	2,083	132,200	2,083
2023-08-22	2,010	2,080	2,005	2,078	148,800	2,078
2023-08-21	1,957	2,034	1,957	1,996	145,800	1,996
2023-08-18	1,960	1,969	1,911	1,957	195,600	1,957
2023-08-17	2,021	2,022	1,961	1,991	295,400	1,991
2023-08-16	2,100	2,107	2,056	2,056	179,500	2,056
2023-08-15	2,168	2,180	2,100	2,130	187,200	2,130
2023-08-14	2,146	2,210	2,143	2,168	147,700	2,168
2023-08-10	2,130	2,144	2,101	2,143	86,100	2,143
2023-08-09	2,167	2,206	2,132	2,135	99,500	2,135
2023-08-08	2,210	2,239	2,151	2,173	160,900	2,173
2023-08-07	2,079	2,226	2,073	2,210	257,200	2,210
2023-08-04	2,110	2,129	2,051	2,070	218,200	2,070
2023-08-03	2,148	2,185	2,134	2,137	154,400	2,137
2023-08-02	2,209	2,223	2,166	2,166	132,500	2,166
2023-08-01	2,229	2,247	2,188	2,200	125,500	2,200
2023-07-31	2,233	2,233	2,182	2,211	198,500	2,211
2023-07-28	2,221	2,270	2,180	2,201	299,600	2,201
2023-07-27	2,228	2,278	2,227	2,250	139,900	2,250
2023-07-26	2,320	2,320	2,241	2,250	272,300	2,250
2023-07-25	2,305	2,333	2,224	2,276	585,200	2,276
2023-07-24	2,467	2,478	2,316	2,326	354,100	2,326
2023-07-21	2,528	2,589	2,400	2,417	422,600	2,417
2023-07-20	2,488	2,617	2,460	2,528	640,500	2,528
2023-07-19	2,503	2,627	2,448	2,463	1,261,900	2,463
2023-07-18	2,252	2,470	2,250	2,439	2,515,500	2,439
2023-07-14	2,272	2,432	2,105	2,203	3,437,900	2,203
2023-07-13	2,200	2,200	2,200	2,200	163,600	2,200
2023-07-12	2,742	2,742	2,647	2,700	884,100	2,700
2023-07-11	2,650	2,732	2,625	2,692	410,300	2,692
2023-07-10	2,640	2,690	2,583	2,621	275,300	2,621
2023-07-07	2,576	2,655	2,554	2,631	472,500	2,631
2023-07-06	2,671	2,691	2,581	2,602	555,900	2,602
2023-07-05	2,840	2,852	2,731	2,744	436,100	2,744
2023-07-04	2,755	2,817	2,690	2,817	436,600	2,817
2023-07-03	2,748	2,779	2,677	2,775	421,000	2,775
2023-06-30	2,700	2,781	2,675	2,710	318,800	2,710
2023-06-29	2,730	2,829	2,703	2,721	499,900	2,721
2023-06-28	2,713	2,730	2,624	2,668	330,900	2,668
2023-06-27	2,716	2,764	2,609	2,663	331,600	2,663
2023-06-26	2,717	2,824	2,630	2,700	527,700	2,700
2023-06-23	2,905	2,905	2,717	2,767	760,900	2,767
2023-06-22	2,778	2,956	2,751	2,840	872,600	2,840
2023-06-21	2,897	2,968	2,801	2,828	792,900	2,828
2023-06-20	3,010	3,010	2,820	2,908	1,099,400	2,908
2023-06-19	2,857	2,940	2,760	2,923	1,538,800	2,923
2023-06-16	2,448	2,747	2,444	2,744	1,209,900	2,744
2023-06-15	2,470	2,480	2,374	2,391	260,900	2,391
2023-06-14	2,470	2,516	2,402	2,452	376,000	2,452
2023-06-13	2,535	2,567	2,444	2,467	337,600	2,467
2023-06-12	2,361	2,470	2,355	2,435	367,300	2,435
2023-06-09	2,375	2,407	2,333	2,349	297,500	2,349
2023-06-08	2,514	2,524	2,335	2,355	641,500	2,355
2023-06-07	2,462	2,538	2,421	2,513	480,400	2,513
2023-06-06	2,447	2,470	2,359	2,412	442,300	2,412
2023-06-05	2,488	2,489	2,393	2,472	384,000	2,472
2023-06-02	2,319	2,439	2,257	2,438	556,700	2,438
2023-06-01	2,372	2,373	2,289	2,313	436,900	2,313
2023-05-31	2,490	2,491	2,355	2,402	362,800	2,402
2023-05-30	2,523	2,540	2,390	2,470	525,200	2,470
2023-05-29	2,670	2,670	2,550	2,554	234,100	2,554
2023-05-26	2,659	2,682	2,601	2,620	290,800	2,620
2023-05-25	2,785	2,854	2,669	2,686	359,600	2,686
2023-05-24	2,762	2,909	2,715	2,785	439,700	2,785
2023-05-23	2,830	2,930	2,742	2,762	760,400	2,762
2023-05-22	2,770	2,835	2,711	2,742	461,800	2,742
2023-05-19	2,613	2,765	2,572	2,716	442,300	2,716
2023-05-18	2,612	2,648	2,551	2,570	261,300	2,570
2023-05-17	2,515	2,558	2,487	2,534	214,600	2,534
2023-05-16	2,552	2,577	2,491	2,504	207,500	2,504
2023-05-15	2,500	2,536	2,480	2,530	213,700	2,530
2023-05-12	2,564	2,583	2,520	2,530	227,800	2,530
2023-05-11	2,639	2,667	2,584	2,593	156,300	2,593
2023-05-10	2,740	2,761	2,624	2,637	205,100	2,637
2023-05-09	2,730	2,833	2,703	2,714	265,700	2,714
2023-05-08	2,733	2,744	2,682	2,715	166,200	2,715
2023-05-02	2,690	2,766	2,640	2,732	221,800	2,732
2023-05-01	2,775	2,795	2,660	2,700	200,600	2,700
2023-04-28	2,760	2,783	2,715	2,757	161,300	2,757
2023-04-27	2,830	2,833	2,720	2,733	254,800	2,733
2023-04-26	2,931	2,931	2,782	2,798	320,700	2,798
2023-04-25	3,005	3,045	2,892	2,951	354,400	2,951
2023-04-24	3,055	3,120	2,972	2,973	349,600	2,973
2023-04-21	3,150	3,245	3,000	3,095	773,300	3,095
2023-04-20	3,055	3,090	2,996	3,030	232,800	3,030
2023-04-19	3,175	3,205	3,035	3,110	248,200	3,110
2023-04-18	3,185	3,240	3,160	3,180	212,500	3,180
2023-04-17	3,370	3,385	3,195	3,195	409,800	3,195
2023-04-14	3,550	3,680	3,410	3,415	376,000	3,415
2023-04-13	3,555	3,635	3,325	3,470	962,800	3,470
2023-04-12	3,745	3,780	3,650	3,765	257,600	3,765
2023-04-11	3,675	3,745	3,610	3,695	138,000	3,695
2023-04-10	3,625	3,725	3,610	3,655	165,000	3,655
2023-04-07	3,650	3,670	3,535	3,555	86,900	3,555
2023-04-06	3,710	3,770	3,625	3,650	95,800	3,650
2023-04-05	3,885	3,885	3,755	3,765	104,300	3,765
2023-04-04	3,930	3,970	3,825	3,885	94,100	3,885
2023-04-03	4,020	4,070	3,880	3,890	124,700	3,890
2023-03-31	4,050	4,095	3,940	3,980	77,300	3,980
2023-03-30	4,030	4,075	3,960	4,005	59,800	4,005
2023-03-29	3,895	4,005	3,880	4,000	31,600	4,000
2023-03-28	4,065	4,065	3,900	3,910	57,700	3,910
2023-03-27	4,040	4,070	3,965	4,040	42,900	4,040
2023-03-24	4,020	4,035	3,920	4,000	50,400	4,000
2023-03-23	3,930	4,025	3,880	4,025	44,100	4,025
2023-03-22	4,030	4,055	3,980	4,000	38,400	4,000
2023-03-20	4,115	4,150	3,950	3,960	75,000	3,960
2023-03-17	4,050	4,195	4,045	4,160	73,400	4,160
2023-03-16	3,985	4,025	3,900	3,980	79,100	3,980
2023-03-15	4,165	4,195	4,030	4,055	47,400	4,055
2023-03-14	4,030	4,100	3,930	4,005	88,600	4,005
2023-03-13	4,000	4,070	4,000	4,055	45,800	4,055
2023-03-10	4,165	4,165	4,050	4,090	75,900	4,090
2023-03-09	4,255	4,275	4,140	4,170	63,000	4,170
2023-03-08	4,270	4,330	4,200	4,260	69,000	4,260
2023-03-07	4,350	4,355	4,280	4,320	54,800	4,320
2023-03-06	4,395	4,495	4,345	4,355	110,100	4,355
2023-03-03	4,260	4,295	4,215	4,270	52,500	4,270
2023-03-02	4,195	4,280	4,140	4,220	38,300	4,220
2023-03-01	4,250	4,255	4,120	4,170	66,400	4,170
2023-02-28	4,190	4,260	4,115	4,220	64,300	4,220
2023-02-27	4,250	4,255	4,085	4,120	69,600	4,120
2023-02-24	4,225	4,295	4,155	4,220	55,300	4,220
2023-02-22	4,280	4,305	4,160	4,230	115,100	4,230
2023-02-21	4,560	4,560	4,400	4,400	43,100	4,400
2023-02-20	4,570	4,590	4,485	4,525	70,400	4,525
2023-02-17	4,650	4,655	4,535	4,580	77,300	4,580
2023-02-16	4,885	4,915	4,705	4,720	67,800	4,720
2023-02-15	4,815	4,840	4,745	4,815	27,400	4,815
2023-02-14	4,845	4,870	4,740	4,815	40,100	4,815
2023-02-13	4,780	4,820	4,675	4,775	68,700	4,775
2023-02-10	4,935	4,950	4,825	4,850	43,100	4,850
2023-02-09	4,950	5,090	4,835	4,935	119,200	4,935
2023-02-08	4,800	5,000	4,760	5,000	64,600	5,000
2023-02-07	4,690	4,820	4,645	4,805	73,300	4,805
2023-02-06	4,750	4,795	4,690	4,725	45,000	4,725
2023-02-03	4,870	4,895	4,710	4,735	87,900	4,735
2023-02-02	4,945	5,030	4,795	4,820	87,700	4,820
2023-02-01	5,000	5,100	4,905	4,925	115,100	4,925
2023-01-31	5,040	5,050	4,855	4,980	188,800	4,980
2023-01-30	4,670	5,030	4,555	5,000	264,700	5,000
2023-01-27	4,835	4,970	4,795	4,795	187,600	4,795
2023-01-26	4,590	4,925	4,565	4,790	314,500	4,790
2023-01-25	4,265	4,635	4,190	4,615	445,800	4,615
2023-01-24	4,225	4,245	4,120	4,125	75,400	4,125
2023-01-23	4,225	4,255	4,095	4,230	163,600	4,230
2023-01-20	4,100	4,365	4,100	4,205	178,300	4,205
2023-01-19	3,930	4,190	3,905	4,120	253,800	4,120
2023-01-18	4,075	4,105	3,880	3,945	283,200	3,945
2023-01-17	4,090	4,250	3,925	4,075	337,000	4,075
2023-01-16	3,960	4,330	3,950	4,090	392,900	4,090
2023-01-13	4,560	4,575	4,015	4,080	943,000	4,080
2023-01-12	4,385	4,415	4,260	4,280	146,300	4,280
2023-01-11	4,250	4,315	4,200	4,315	88,100	4,315
2023-01-10	3,900	4,150	3,830	4,145	118,200	4,145
2023-01-06	3,860	3,860	3,740	3,790	50,100	3,790
2023-01-05	3,970	4,010	3,860	3,885	56,100	3,885
2023-01-04	3,995	4,060	3,940	3,940	49,200	3,940

分割・併合履歴： [2021-11-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7373 (株)アイドマ・ホールディングス の時系列データ [2023年度]

7373 (株)アイドマ・ホールディングスの時系列データ [2023年度]