7599 (株)IDOM 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 | 1,141 | 1,155 | 1,086 | 1,113 | 688,800 | 1,113 |
| 2025-04-03 | 1,132 | 1,173 | 1,132 | 1,171 | 723,900 | 1,171 |
| 2025-04-02 | 1,210 | 1,213 | 1,175 | 1,177 | 412,500 | 1,177 |
| 2025-04-01 | 1,200 | 1,222 | 1,192 | 1,218 | 386,000 | 1,218 |
| 2025-03-31 | 1,201 | 1,212 | 1,180 | 1,194 | 355,200 | 1,194 |
| 2025-03-28 | 1,231 | 1,242 | 1,212 | 1,218 | 319,300 | 1,218 |
| 2025-03-27 | 1,238 | 1,251 | 1,221 | 1,235 | 287,300 | 1,235 |
| 2025-03-26 | 1,250 | 1,256 | 1,231 | 1,240 | 405,400 | 1,240 |
| 2025-03-25 | 1,229 | 1,235 | 1,209 | 1,230 | 377,000 | 1,230 |
| 2025-03-24 | 1,219 | 1,233 | 1,209 | 1,214 | 483,500 | 1,214 |
| 2025-03-21 | 1,209 | 1,232 | 1,209 | 1,209 | 340,100 | 1,209 |
| 2025-03-19 | 1,209 | 1,222 | 1,203 | 1,217 | 309,600 | 1,217 |
| 2025-03-18 | 1,199 | 1,211 | 1,195 | 1,200 | 289,400 | 1,200 |
| 2025-03-17 | 1,165 | 1,198 | 1,160 | 1,198 | 297,700 | 1,198 |
| 2025-03-14 | 1,141 | 1,180 | 1,137 | 1,163 | 432,000 | 1,163 |
| 2025-03-13 | 1,161 | 1,183 | 1,156 | 1,170 | 342,500 | 1,170 |
| 2025-03-12 | 1,124 | 1,185 | 1,122 | 1,160 | 1,096,700 | 1,160 |
| 2025-03-11 | 1,140 | 1,156 | 1,095 | 1,095 | 860,500 | 1,095 |
| 2025-03-10 | 1,150 | 1,162 | 1,147 | 1,158 | 329,400 | 1,158 |
| 2025-03-07 | 1,121 | 1,141 | 1,115 | 1,141 | 233,000 | 1,141 |
| 2025-03-06 | 1,135 | 1,140 | 1,128 | 1,136 | 240,800 | 1,136 |
| 2025-03-05 | 1,110 | 1,124 | 1,105 | 1,122 | 284,500 | 1,122 |
| 2025-03-04 | 1,116 | 1,124 | 1,098 | 1,100 | 266,700 | 1,100 |
| 2025-03-03 | 1,121 | 1,132 | 1,115 | 1,116 | 206,200 | 1,116 |
| 2025-02-28 | 1,111 | 1,118 | 1,093 | 1,106 | 432,300 | 1,106 |
| 2025-02-27 | 1,091 | 1,118 | 1,091 | 1,114 | 281,000 | 1,114 |
| 2025-02-26 | 1,121 | 1,129 | 1,111 | 1,123 | 415,000 | 1,123 |
| 2025-02-25 | 1,121 | 1,136 | 1,121 | 1,127 | 230,900 | 1,127 |
| 2025-02-21 | 1,132 | 1,139 | 1,123 | 1,137 | 192,700 | 1,137 |
| 2025-02-20 | 1,136 | 1,152 | 1,123 | 1,130 | 296,700 | 1,130 |
| 2025-02-19 | 1,149 | 1,155 | 1,139 | 1,139 | 232,600 | 1,139 |
| 2025-02-18 | 1,168 | 1,168 | 1,149 | 1,153 | 196,800 | 1,153 |
| 2025-02-17 | 1,153 | 1,177 | 1,150 | 1,150 | 235,000 | 1,150 |
| 2025-02-14 | 1,160 | 1,165 | 1,144 | 1,148 | 393,800 | 1,148 |
| 2025-02-13 | 1,134 | 1,158 | 1,128 | 1,149 | 278,000 | 1,149 |
| 2025-02-12 | 1,129 | 1,138 | 1,122 | 1,122 | 228,300 | 1,122 |
| 2025-02-10 | 1,123 | 1,134 | 1,110 | 1,130 | 255,000 | 1,130 |
| 2025-02-07 | 1,132 | 1,132 | 1,118 | 1,119 | 209,000 | 1,119 |
| 2025-02-06 | 1,116 | 1,144 | 1,114 | 1,135 | 218,500 | 1,135 |
| 2025-02-05 | 1,116 | 1,121 | 1,102 | 1,107 | 207,000 | 1,107 |
| 2025-02-04 | 1,122 | 1,128 | 1,104 | 1,110 | 386,500 | 1,110 |
| 2025-02-03 | 1,145 | 1,145 | 1,116 | 1,117 | 395,400 | 1,117 |
| 2025-01-31 | 1,176 | 1,176 | 1,152 | 1,156 | 337,400 | 1,156 |
| 2025-01-30 | 1,171 | 1,183 | 1,170 | 1,175 | 322,300 | 1,175 |
| 2025-01-29 | 1,155 | 1,163 | 1,145 | 1,163 | 324,300 | 1,163 |
| 2025-01-28 | 1,134 | 1,161 | 1,131 | 1,155 | 351,000 | 1,155 |
| 2025-01-27 | 1,164 | 1,165 | 1,138 | 1,142 | 387,500 | 1,142 |
| 2025-01-24 | 1,170 | 1,180 | 1,148 | 1,154 | 536,500 | 1,154 |
| 2025-01-23 | 1,165 | 1,180 | 1,158 | 1,167 | 389,900 | 1,167 |
| 2025-01-22 | 1,172 | 1,190 | 1,159 | 1,178 | 515,100 | 1,178 |
| 2025-01-21 | 1,157 | 1,175 | 1,148 | 1,172 | 514,300 | 1,172 |
| 2025-01-20 | 1,151 | 1,194 | 1,151 | 1,156 | 1,387,700 | 1,156 |
| 2025-01-17 | 1,070 | 1,092 | 1,056 | 1,091 | 750,000 | 1,091 |
| 2025-01-16 | 1,121 | 1,143 | 1,073 | 1,085 | 1,280,300 | 1,085 |
| 2025-01-15 | 1,123 | 1,175 | 1,108 | 1,115 | 1,188,700 | 1,115 |
| 2025-01-14 | 1,182 | 1,190 | 1,153 | 1,159 | 853,900 | 1,159 |
| 2025-01-10 | 1,169 | 1,176 | 1,158 | 1,176 | 694,100 | 1,176 |
| 2025-01-09 | 1,134 | 1,165 | 1,133 | 1,165 | 562,400 | 1,165 |
| 2025-01-08 | 1,113 | 1,139 | 1,108 | 1,134 | 566,500 | 1,134 |
| 2025-01-07 | 1,130 | 1,143 | 1,108 | 1,122 | 628,400 | 1,122 |
| 2025-01-06 | 1,144 | 1,160 | 1,134 | 1,134 | 468,700 | 1,134 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株