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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,358 | 1,385 | 1,345 | 1,361 | 340,500 | 1,361 |
| 2024-05-01 | 1,393 | 1,394 | 1,363 | 1,367 | 536,400 | 1,367 |
| 2024-04-30 | 1,375 | 1,401 | 1,346 | 1,396 | 577,700 | 1,396 |
| 2024-04-26 | 1,373 | 1,379 | 1,358 | 1,377 | 677,700 | 1,377 |
| 2024-04-25 | 1,399 | 1,399 | 1,363 | 1,384 | 532,800 | 1,384 |
| 2024-04-24 | 1,417 | 1,429 | 1,387 | 1,387 | 552,400 | 1,387 |
| 2024-04-23 | 1,390 | 1,404 | 1,367 | 1,390 | 712,200 | 1,390 |
| 2024-04-22 | 1,427 | 1,463 | 1,390 | 1,404 | 1,000,000 | 1,404 |
| 2024-04-19 | 1,380 | 1,417 | 1,367 | 1,370 | 910,500 | 1,370 |
| 2024-04-18 | 1,402 | 1,402 | 1,360 | 1,385 | 1,019,900 | 1,385 |
| 2024-04-17 | 1,427 | 1,428 | 1,374 | 1,403 | 1,286,600 | 1,403 |
| 2024-04-16 | 1,443 | 1,456 | 1,379 | 1,421 | 4,979,400 | 1,421 |
| 2024-04-15 | 1,383 | 1,383 | 1,307 | 1,383 | 4,332,700 | 1,383 |
| 2024-04-12 | 1,095 | 1,095 | 1,057 | 1,083 | 867,700 | 1,083 |
| 2024-04-11 | 1,067 | 1,087 | 1,057 | 1,073 | 349,000 | 1,073 |
| 2024-04-10 | 1,075 | 1,083 | 1,062 | 1,068 | 423,000 | 1,068 |
| 2024-04-09 | 1,073 | 1,087 | 1,069 | 1,076 | 293,000 | 1,076 |
| 2024-04-08 | 1,069 | 1,091 | 1,065 | 1,072 | 450,200 | 1,072 |
| 2024-04-05 | 1,061 | 1,066 | 1,047 | 1,060 | 314,900 | 1,060 |
| 2024-04-04 | 1,089 | 1,089 | 1,057 | 1,067 | 521,700 | 1,067 |
| 2024-04-03 | 1,046 | 1,091 | 1,045 | 1,089 | 847,900 | 1,089 |
| 2024-04-02 | 1,006 | 1,058 | 1,003 | 1,050 | 875,400 | 1,050 |
| 2024-04-01 | 1,031 | 1,031 | 999 | 1,014 | 785,600 | 1,014 |
| 2024-03-29 | 1,048 | 1,050 | 1,032 | 1,038 | 463,200 | 1,038 |
| 2024-03-28 | 1,058 | 1,063 | 1,038 | 1,044 | 614,400 | 1,044 |
| 2024-03-27 | 1,044 | 1,069 | 1,044 | 1,058 | 552,500 | 1,058 |
| 2024-03-26 | 1,050 | 1,054 | 1,029 | 1,032 | 540,800 | 1,032 |
| 2024-03-25 | 1,051 | 1,061 | 1,049 | 1,049 | 382,400 | 1,049 |
| 2024-03-22 | 1,043 | 1,058 | 1,038 | 1,051 | 427,200 | 1,051 |
| 2024-03-21 | 1,019 | 1,046 | 1,014 | 1,040 | 750,600 | 1,040 |
| 2024-03-19 | 1,005 | 1,019 | 999 | 1,009 | 566,900 | 1,009 |
| 2024-03-18 | 1,001 | 1,015 | 1,000 | 1,005 | 475,300 | 1,005 |
| 2024-03-15 | 1,006 | 1,010 | 983 | 994 | 440,900 | 994 |
| 2024-03-14 | 975 | 1,006 | 974 | 999 | 1,017,100 | 999 |
| 2024-03-13 | 964 | 973 | 956 | 963 | 460,400 | 963 |
| 2024-03-12 | 961 | 969 | 945 | 962 | 327,200 | 962 |
| 2024-03-11 | 950 | 966 | 947 | 958 | 402,100 | 958 |
| 2024-03-08 | 924 | 984 | 921 | 958 | 587,500 | 958 |
| 2024-03-07 | 936 | 966 | 934 | 939 | 1,106,100 | 939 |
| 2024-03-06 | 894 | 928 | 894 | 927 | 514,000 | 927 |
| 2024-03-05 | 909 | 913 | 895 | 896 | 306,900 | 896 |
| 2024-03-04 | 905 | 915 | 891 | 908 | 626,500 | 908 |
| 2024-03-01 | 910 | 928 | 908 | 920 | 525,400 | 920 |
| 2024-02-29 | 879 | 917 | 864 | 906 | 1,325,200 | 906 |
| 2024-02-28 | 903 | 925 | 899 | 909 | 807,100 | 909 |
| 2024-02-27 | 927 | 939 | 916 | 923 | 1,011,600 | 923 |
| 2024-02-26 | 892 | 939 | 890 | 937 | 939,100 | 937 |
| 2024-02-22 | 901 | 907 | 892 | 898 | 673,700 | 898 |
| 2024-02-21 | 903 | 908 | 891 | 900 | 555,900 | 900 |
| 2024-02-20 | 891 | 895 | 880 | 888 | 570,000 | 888 |
| 2024-02-19 | 875 | 887 | 874 | 883 | 483,300 | 883 |
| 2024-02-16 | 913 | 913 | 878 | 880 | 1,046,400 | 880 |
| 2024-02-15 | 917 | 922 | 903 | 908 | 493,600 | 908 |
| 2024-02-14 | 886 | 915 | 885 | 913 | 576,100 | 913 |
| 2024-02-13 | 902 | 908 | 886 | 893 | 855,000 | 893 |
| 2024-02-09 | 904 | 915 | 903 | 903 | 364,800 | 903 |
| 2024-02-08 | 902 | 911 | 894 | 904 | 395,800 | 904 |
| 2024-02-07 | 905 | 914 | 894 | 903 | 484,700 | 903 |
| 2024-02-06 | 918 | 923 | 901 | 901 | 532,200 | 901 |
| 2024-02-05 | 918 | 928 | 915 | 922 | 592,700 | 922 |
| 2024-02-02 | 885 | 911 | 881 | 905 | 872,000 | 905 |
| 2024-02-01 | 887 | 894 | 880 | 883 | 551,300 | 883 |
| 2024-01-31 | 886 | 898 | 876 | 884 | 869,300 | 884 |
| 2024-01-30 | 873 | 886 | 872 | 872 | 783,400 | 872 |
| 2024-01-29 | 870 | 879 | 866 | 875 | 714,600 | 875 |
| 2024-01-26 | 852 | 870 | 852 | 859 | 766,400 | 859 |
| 2024-01-25 | 845 | 853 | 839 | 852 | 491,000 | 852 |
| 2024-01-24 | 852 | 858 | 840 | 848 | 1,084,700 | 848 |
| 2024-01-23 | 829 | 853 | 829 | 836 | 1,125,800 | 836 |
| 2024-01-22 | 816 | 822 | 809 | 820 | 692,800 | 820 |
| 2024-01-19 | 826 | 830 | 810 | 811 | 972,100 | 811 |
| 2024-01-18 | 814 | 829 | 810 | 822 | 748,400 | 822 |
| 2024-01-17 | 827 | 832 | 809 | 811 | 1,298,900 | 811 |
| 2024-01-16 | 845 | 850 | 819 | 819 | 1,818,500 | 819 |
| 2024-01-15 | 855 | 877 | 836 | 845 | 3,963,300 | 845 |
| 2024-01-12 | 953 | 964 | 944 | 949 | 1,085,000 | 949 |
| 2024-01-11 | 970 | 976 | 959 | 960 | 544,200 | 960 |
| 2024-01-10 | 986 | 1,000 | 958 | 964 | 1,530,200 | 964 |
| 2024-01-09 | 975 | 994 | 972 | 992 | 678,500 | 992 |
| 2024-01-05 | 982 | 985 | 948 | 965 | 811,400 | 965 |
| 2024-01-04 | 971 | 984 | 966 | 981 | 347,400 | 981 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株
