7599 (株)IDOM 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
2024-12-061,1151,1151,0871,103175,7001,103
2024-12-051,1021,1121,0951,102268,0001,102
2024-12-041,1301,1301,0531,097814,0001,097
2024-12-031,1151,1361,1111,130428,6001,130
2024-12-021,0981,1221,0901,120529,0001,120
2024-11-291,0631,1001,0621,093425,1001,093
2024-11-281,0521,0671,0481,067236,2001,067
2024-11-271,0721,0791,0391,055480,9001,055
2024-11-261,0771,0871,0731,082275,4001,082
2024-11-251,0761,0831,0701,077669,3001,077
2024-11-221,0661,0731,0611,073266,7001,073
2024-11-211,0681,0731,0591,059276,0001,059
2024-11-201,0511,0731,0511,064582,9001,064
2024-11-191,0541,0741,0531,071547,4001,071
2024-11-181,0161,0561,0161,054439,4001,054
2024-11-151,0171,0261,0141,017372,7001,017
2024-11-141,0431,0431,0141,018411,0001,018
2024-11-131,0471,0511,0341,036465,2001,036
2024-11-121,0391,0551,0351,043487,6001,043
2024-11-111,0231,0351,0191,032331,7001,032
2024-11-081,0411,0421,0141,014374,5001,014
2024-11-071,0301,0431,0231,039573,2001,039
2024-11-061,0131,0321,0071,008505,1001,008
2024-11-051,0271,0371,0081,012567,8001,012
2024-11-011,0501,0511,0301,037605,8001,037
2024-10-311,0531,0691,0471,065882,0001,065
2024-10-301,0141,0511,0051,0402,667,7001,040
2024-10-291,0081,0341,0081,017797,8001,017
2024-10-289901,0139851,008699,5001,008
2024-10-251,0111,0189879941,339,400994
2024-10-249991,0279931,0221,526,2001,022
2024-10-231,0191,0399911,0023,585,5001,002
2024-10-221,1331,1391,0011,0318,534,6001,031
2024-10-211,2821,3001,2711,283846,5001,283
2024-10-181,2301,2821,2301,271697,2001,271
2024-10-171,2521,2761,2301,2301,169,3001,230
2024-10-161,2261,2521,1361,2482,669,5001,248
2024-10-151,0741,0911,0571,076943,1001,076
2024-10-111,0731,0871,0691,070400,5001,070
2024-10-101,0821,0871,0651,068366,6001,068
2024-10-091,0481,0711,0451,069554,1001,069
2024-10-081,0501,0531,0141,0341,027,2001,034
2024-10-071,0991,1051,0891,094311,2001,094
2024-10-041,0771,0941,0771,085245,3001,085
2024-10-031,0821,0861,0711,077248,3001,077
2024-10-021,0831,0931,0711,076271,9001,076
2024-10-011,0801,0921,0751,090207,3001,090
2024-09-301,0781,0971,0721,075254,3001,075
2024-09-271,1151,1171,0971,115220,0001,115
2024-09-261,0931,1151,0891,115342,3001,115
2024-09-251,0831,1001,0801,093241,2001,093
2024-09-241,0871,0911,0781,084350,7001,084
2024-09-201,0801,0861,0651,081298,7001,081
2024-09-191,0661,0791,0571,069239,0001,069
2024-09-181,0611,0681,0501,056368,7001,056
2024-09-171,0511,0571,0371,049223,0001,049
2024-09-131,0421,0491,0301,031224,5001,031
2024-09-121,0501,0641,0441,046328,1001,046
2024-09-111,0511,0531,0141,029486,1001,029
2024-09-101,0731,0821,0581,060344,3001,060
2024-09-091,0621,0701,0501,061348,6001,061
2024-09-061,1051,1071,0801,086255,1001,086
2024-09-051,1201,1321,0951,099348,2001,099
2024-09-041,1251,1501,1221,128312,1001,128
2024-09-031,1401,1541,1371,142274,9001,142
2024-09-021,1511,1541,1271,131240,6001,131
2024-08-301,1311,1461,1291,146283,1001,146
2024-08-291,1271,1401,1171,139366,8001,139
2024-08-281,1401,1501,1301,144767,1001,144
2024-08-271,1361,1551,1321,155334,8001,155
2024-08-261,1331,1371,1171,132244,0001,132
2024-08-231,1321,1341,1161,129213,6001,129
2024-08-221,1311,1401,1201,133289,4001,133
2024-08-211,1301,1391,1191,125340,0001,125
2024-08-201,1181,1371,1141,124359,8001,124
2024-08-191,1231,1251,1071,113363,6001,113
2024-08-161,1201,1321,1131,132417,0001,132
2024-08-151,1181,1201,0981,102440,3001,102
2024-08-141,1111,1241,0951,109394,3001,109
2024-08-131,0881,1131,0701,109631,0001,109
2024-08-091,0811,0861,0341,046498,2001,046
2024-08-081,0181,0771,0141,051369,9001,051
2024-08-071,0361,0621,0131,036516,0001,036
2024-08-061,0511,0691,0291,051602,7001,051
2024-08-051,0501,0719589861,325,800986
2024-08-021,0971,1181,0771,110674,1001,110
2024-08-011,1521,1541,1101,127630,7001,127
2024-07-311,1301,1581,1221,154440,0001,154
2024-07-301,1371,1521,1331,143415,7001,143
2024-07-291,1071,1321,0961,131651,2001,131
2024-07-261,1271,1361,1051,105441,2001,105
2024-07-251,1101,1231,1001,103621,1001,103
2024-07-241,1421,1531,1331,140394,1001,140
2024-07-231,1481,1651,1341,143512,1001,143
2024-07-221,1621,1771,1401,141788,3001,141
2024-07-191,1931,1941,1591,1611,149,6001,161
2024-07-181,1781,2241,1771,202855,6001,202
2024-07-171,2171,2201,1721,2002,297,5001,200
2024-07-161,2441,2741,1581,2294,447,3001,229
2024-07-121,4361,4781,4361,454708,3001,454
2024-07-111,4281,4871,4201,457630,8001,457
2024-07-101,4321,4571,4181,427483,3001,427
2024-07-091,4281,4311,4161,421292,5001,421
2024-07-081,4261,4461,4031,418503,2001,418
2024-07-051,4291,4361,4071,414255,9001,414
2024-07-041,3941,4391,3901,439415,3001,439
2024-07-031,3661,3851,3391,383354,5001,383
2024-07-021,3901,4011,3651,368501,7001,368
2024-07-011,4151,4281,3961,404239,4001,404
2024-06-281,4321,4321,3931,398422,6001,398
2024-06-271,4151,4331,4131,420203,7001,420
2024-06-261,4251,4441,4161,421250,2001,421
2024-06-251,4211,4581,4161,448474,1001,448
2024-06-241,4051,4151,3761,409255,4001,409
2024-06-211,4251,4251,3931,397369,6001,397
2024-06-201,4131,4271,3961,410355,8001,410
2024-06-191,4211,4331,4011,410232,7001,410
2024-06-181,4031,4231,3881,413253,6001,413
2024-06-171,3921,4011,3721,376263,8001,376
2024-06-141,4041,4421,4001,415548,5001,415
2024-06-131,3621,4201,3561,408667,2001,408
2024-06-121,3801,4191,3751,390709,1001,390
2024-06-111,3711,3811,3541,361331,0001,361
2024-06-101,3301,3571,3231,355296,6001,355
2024-06-071,3271,3351,3131,324249,2001,324
2024-06-061,3201,3381,3061,330333,2001,330
2024-06-051,3281,3321,3021,310229,4001,310
2024-06-041,3221,3421,3201,340223,4001,340
2024-06-031,3371,3491,3271,329277,0001,329
2024-05-311,2881,3341,2841,333535,5001,333
2024-05-301,2951,3001,2551,280557,5001,280
2024-05-291,3201,3231,2681,293924,2001,293
2024-05-281,3161,3431,3011,335440,3001,335
2024-05-271,3281,3311,2981,308290,9001,308
2024-05-241,3181,3341,3101,320262,9001,320
2024-05-231,3501,3541,3261,346398,1001,346
2024-05-221,3781,4121,3601,360515,8001,360
2024-05-211,3941,3981,3581,369669,5001,369
2024-05-201,3281,3361,3151,327394,8001,327
2024-05-171,3501,3561,3201,328550,7001,328
2024-05-161,2851,3161,2811,295296,9001,295
2024-05-151,3261,3391,2901,293429,2001,293
2024-05-141,3251,3361,3151,336355,1001,336
2024-05-131,3751,3831,3491,352402,5001,352
2024-05-101,3751,3961,3701,385429,9001,385
2024-05-091,3691,3921,3561,377689,9001,377
2024-05-081,3631,3701,3411,341380,7001,341
2024-05-071,3551,3631,3341,358447,5001,358
2024-05-021,3581,3851,3451,361340,5001,361
2024-05-011,3931,3941,3631,367536,4001,367
2024-04-301,3751,4011,3461,396577,7001,396
2024-04-261,3731,3791,3581,377677,7001,377
2024-04-251,3991,3991,3631,384532,8001,384
2024-04-241,4171,4291,3871,387552,4001,387
2024-04-231,3901,4041,3671,390712,2001,390
2024-04-221,4271,4631,3901,4041,000,0001,404
2024-04-191,3801,4171,3671,370910,5001,370
2024-04-181,4021,4021,3601,3851,019,9001,385
2024-04-171,4271,4281,3741,4031,286,6001,403
2024-04-161,4431,4561,3791,4214,979,4001,421
2024-04-151,3831,3831,3071,3834,332,7001,383
2024-04-121,0951,0951,0571,083867,7001,083
2024-04-111,0671,0871,0571,073349,0001,073
2024-04-101,0751,0831,0621,068423,0001,068
2024-04-091,0731,0871,0691,076293,0001,076
2024-04-081,0691,0911,0651,072450,2001,072
2024-04-051,0611,0661,0471,060314,9001,060
2024-04-041,0891,0891,0571,067521,7001,067
2024-04-031,0461,0911,0451,089847,9001,089
2024-04-021,0061,0581,0031,050875,4001,050
2024-04-011,0311,0319991,014785,6001,014
2024-03-291,0481,0501,0321,038463,2001,038
2024-03-281,0581,0631,0381,044614,4001,044
2024-03-271,0441,0691,0441,058552,5001,058
2024-03-261,0501,0541,0291,032540,8001,032
2024-03-251,0511,0611,0491,049382,4001,049
2024-03-221,0431,0581,0381,051427,2001,051
2024-03-211,0191,0461,0141,040750,6001,040
2024-03-191,0051,0199991,009566,9001,009
2024-03-181,0011,0151,0001,005475,3001,005
2024-03-151,0061,010983994440,900994
2024-03-149751,0069749991,017,100999
2024-03-13964973956963460,400963
2024-03-12961969945962327,200962
2024-03-11950966947958402,100958
2024-03-08924984921958587,500958
2024-03-079369669349391,106,100939
2024-03-06894928894927514,000927
2024-03-05909913895896306,900896
2024-03-04905915891908626,500908
2024-03-01910928908920525,400920
2024-02-298799178649061,325,200906
2024-02-28903925899909807,100909
2024-02-279279399169231,011,600923
2024-02-26892939890937939,100937
2024-02-22901907892898673,700898
2024-02-21903908891900555,900900
2024-02-20891895880888570,000888
2024-02-19875887874883483,300883
2024-02-169139138788801,046,400880
2024-02-15917922903908493,600908
2024-02-14886915885913576,100913
2024-02-13902908886893855,000893
2024-02-09904915903903364,800903
2024-02-08902911894904395,800904
2024-02-07905914894903484,700903
2024-02-06918923901901532,200901
2024-02-05918928915922592,700922
2024-02-02885911881905872,000905
2024-02-01887894880883551,300883
2024-01-31886898876884869,300884
2024-01-30873886872872783,400872
2024-01-29870879866875714,600875
2024-01-26852870852859766,400859
2024-01-25845853839852491,000852
2024-01-248528588408481,084,700848
2024-01-238298538298361,125,800836
2024-01-22816822809820692,800820
2024-01-19826830810811972,100811
2024-01-18814829810822748,400822
2024-01-178278328098111,298,900811
2024-01-168458508198191,818,500819
2024-01-158558778368453,963,300845
2024-01-129539649449491,085,000949
2024-01-11970976959960544,200960
2024-01-109861,0009589641,530,200964
2024-01-09975994972992678,500992
2024-01-05982985948965811,400965
2024-01-04971984966981347,400981

分割・併合履歴 : [2013-04-25]1株→10株 [2000-02-24]1株→1.4株