7599 (株)IDOM 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	974	976	960	970	408,400	970
2023-12-28	975	976	966	973	344,300	973
2023-12-27	950	968	947	964	384,300	964
2023-12-26	950	958	942	954	367,800	954
2023-12-25	965	965	945	953	341,700	953
2023-12-22	928	957	928	954	626,900	954
2023-12-21	930	937	926	932	308,500	932
2023-12-20	936	947	930	938	634,000	938
2023-12-19	924	934	914	934	590,000	934
2023-12-18	908	920	903	917	309,600	917
2023-12-15	901	918	894	917	323,300	917
2023-12-14	904	908	885	890	373,300	890
2023-12-13	919	922	894	895	589,900	895
2023-12-12	930	932	911	914	543,100	914
2023-12-11	920	936	916	932	588,400	932
2023-12-08	913	929	906	911	564,800	911
2023-12-07	909	922	905	911	618,500	911
2023-12-06	886	905	883	902	583,600	902
2023-12-05	905	907	885	886	624,000	886
2023-12-04	913	915	900	913	508,700	913
2023-12-01	926	926	903	903	473,600	903
2023-11-30	932	932	914	922	616,100	922
2023-11-29	931	935	922	928	388,000	928
2023-11-28	940	953	924	936	570,700	936
2023-11-27	929	937	893	936	863,800	936
2023-11-24	920	927	912	921	551,200	921
2023-11-22	908	923	904	910	511,900	910
2023-11-21	905	914	889	910	852,400	910
2023-11-20	910	919	896	899	1,493,200	899
2023-11-17	884	935	880	918	1,980,300	918
2023-11-16	878	900	875	890	767,500	890
2023-11-15	867	879	859	876	782,400	876
2023-11-14	881	882	856	856	619,500	856
2023-11-13	890	894	861	870	832,800	870
2023-11-10	882	885	869	883	704,100	883
2023-11-09	848	889	847	886	1,360,200	886
2023-11-08	850	866	843	850	924,000	850
2023-11-07	858	867	849	857	681,700	857
2023-11-06	841	868	839	858	1,444,400	858
2023-11-02	824	854	814	838	4,712,800	838
2023-11-01	771	858	756	825	17,014,600	825
2023-10-31	904	910	885	906	1,358,600	906
2023-10-30	905	925	888	912	2,214,800	912
2023-10-27	890	933	887	933	1,558,600	933
2023-10-26	859	897	853	889	1,720,400	889
2023-10-25	847	875	843	865	1,258,400	865
2023-10-24	846	865	831	840	1,187,600	840
2023-10-23	872	874	848	850	1,229,500	850
2023-10-20	888	889	854	857	2,194,200	857
2023-10-19	855	890	843	875	4,309,600	875
2023-10-18	818	825	800	817	1,735,800	817
2023-10-17	810	830	798	811	2,987,700	811
2023-10-16	757	831	753	825	7,660,900	825
2023-10-13	719	721	706	712	1,285,900	712
2023-10-12	727	728	717	723	1,162,800	723
2023-10-11	730	736	721	722	864,900	722
2023-10-10	714	724	712	723	1,005,500	723
2023-10-06	707	713	700	709	838,000	709
2023-10-05	696	707	692	705	1,341,800	705
2023-10-04	691	701	686	699	1,994,800	699
2023-10-03	707	712	696	706	2,187,700	706
2023-10-02	732	741	719	722	1,257,300	722
2023-09-29	738	752	725	729	1,499,000	729
2023-09-28	728	746	725	743	1,624,300	743
2023-09-27	725	730	717	726	912,700	726
2023-09-26	726	732	719	727	1,157,000	727
2023-09-25	722	735	718	727	1,255,100	727
2023-09-22	722	746	720	734	1,837,600	734
2023-09-21	710	740	709	737	4,018,800	737
2023-09-20	729	733	703	703	3,441,000	703
2023-09-19	735	740	727	740	2,228,800	740
2023-09-15	748	760	743	759	1,752,200	759
2023-09-14	764	764	748	755	1,616,700	755
2023-09-13	768	775	763	771	1,190,400	771
2023-09-12	757	775	753	762	1,347,200	762
2023-09-11	771	772	755	767	663,300	767
2023-09-08	781	790	758	762	1,067,700	762
2023-09-07	771	792	759	783	1,960,500	783
2023-09-06	770	797	766	778	2,116,400	778
2023-09-05	797	802	794	800	532,700	800
2023-09-04	798	801	792	794	537,800	794
2023-09-01	785	797	783	792	690,700	792
2023-08-31	782	790	775	785	829,800	785
2023-08-30	783	796	777	789	1,580,800	789
2023-08-29	796	799	783	794	1,765,300	794
2023-08-28	800	810	780	797	1,425,500	797
2023-08-25	770	773	758	770	991,100	770
2023-08-24	755	778	751	771	1,709,700	771
2023-08-23	762	763	741	747	2,373,700	747
2023-08-22	784	794	777	794	683,000	794
2023-08-21	771	788	771	786	391,300	786
2023-08-18	778	786	773	785	287,300	785
2023-08-17	775	789	771	789	733,100	789
2023-08-16	784	795	767	768	1,311,400	768
2023-08-15	805	814	786	786	1,764,600	786
2023-08-14	831	842	821	829	1,040,200	829
2023-08-10	807	824	792	824	741,800	824
2023-08-09	831	832	806	808	636,000	808
2023-08-08	837	843	820	823	888,900	823
2023-08-07	832	841	820	841	903,900	841
2023-08-04	824	835	823	834	567,000	834
2023-08-03	835	835	817	825	630,600	825
2023-08-02	832	844	828	835	718,200	835
2023-08-01	838	843	829	842	797,400	842
2023-07-31	820	834	805	833	1,368,100	833
2023-07-28	810	810	790	805	1,207,400	805
2023-07-27	830	838	805	813	1,334,700	813
2023-07-26	833	854	807	825	1,938,100	825
2023-07-25	786	836	782	815	2,880,200	815
2023-07-24	789	793	761	771	1,586,200	771
2023-07-21	774	782	753	782	1,228,400	782
2023-07-20	804	805	774	775	1,253,400	775
2023-07-19	815	831	780	794	1,974,800	794
2023-07-18	853	879	805	820	2,400,800	820
2023-07-14	949	957	920	923	1,333,300	923
2023-07-13	969	975	953	957	742,200	957
2023-07-12	975	984	954	954	625,500	954
2023-07-11	963	970	951	968	534,800	968
2023-07-10	949	963	935	958	638,300	958
2023-07-07	935	939	918	936	307,000	936
2023-07-06	959	959	931	937	469,900	937
2023-07-05	952	961	940	956	806,100	956
2023-07-04	919	962	912	958	1,735,400	958
2023-07-03	882	894	881	893	387,100	893
2023-06-30	877	877	860	876	279,900	876
2023-06-29	873	884	871	876	215,800	876
2023-06-28	870	871	861	871	175,500	871
2023-06-27	872	873	855	861	250,900	861
2023-06-26	870	887	868	875	294,400	875
2023-06-23	889	897	865	869	384,300	869
2023-06-22	888	903	883	886	391,600	886
2023-06-21	854	888	849	886	363,900	886
2023-06-20	873	876	856	858	306,200	858
2023-06-19	875	875	861	873	356,900	873
2023-06-16	890	892	870	870	432,700	870
2023-06-15	880	895	880	885	278,000	885
2023-06-14	888	900	881	882	376,400	882
2023-06-13	870	883	869	881	345,500	881
2023-06-12	856	867	854	864	324,400	864
2023-06-09	844	852	842	852	377,000	852
2023-06-08	839	849	838	840	381,700	840
2023-06-07	847	856	837	842	341,100	842
2023-06-06	834	841	824	839	280,200	839
2023-06-05	848	851	837	840	373,900	840
2023-06-02	821	840	809	838	403,000	838
2023-06-01	817	833	816	824	490,800	824
2023-05-31	825	830	811	824	990,000	824
2023-05-30	850	850	822	835	504,600	835
2023-05-29	854	864	847	851	360,000	851
2023-05-26	871	875	852	853	371,900	853
2023-05-25	877	883	870	870	265,000	870
2023-05-24	876	887	872	878	399,100	878
2023-05-23	881	886	865	871	427,400	871
2023-05-22	875	879	866	876	350,600	876
2023-05-19	871	880	866	875	376,200	875
2023-05-18	863	873	856	871	401,600	871
2023-05-17	864	867	854	854	380,400	854
2023-05-16	868	869	848	864	503,700	864
2023-05-15	852	871	846	867	447,000	867
2023-05-12	824	860	824	854	589,800	854
2023-05-11	843	846	818	832	604,500	832
2023-05-10	854	854	839	841	511,900	841
2023-05-09	870	880	858	861	565,000	861
2023-05-08	845	864	844	863	545,700	863
2023-05-02	850	858	835	843	563,900	843
2023-05-01	842	850	837	846	576,100	846
2023-04-28	828	845	827	837	774,200	837
2023-04-27	804	826	802	819	822,600	819
2023-04-26	798	809	792	806	438,000	806
2023-04-25	796	809	792	807	498,300	807
2023-04-24	794	806	787	787	402,000	787
2023-04-21	795	803	785	796	559,200	796
2023-04-20	794	814	789	792	1,180,100	792
2023-04-19	771	792	767	782	1,157,400	782
2023-04-18	819	821	769	770	2,071,000	770
2023-04-17	798	847	769	816	3,040,900	816
2023-04-14	835	844	810	813	1,027,100	813
2023-04-13	795	831	791	828	770,300	828
2023-04-12	816	823	802	807	826,600	807
2023-04-11	793	803	784	803	641,300	803
2023-04-10	772	792	772	787	654,700	787
2023-04-07	802	802	763	768	954,400	768
2023-04-06	790	805	787	802	717,400	802
2023-04-05	830	838	797	800	1,005,200	800
2023-04-04	829	850	814	836	1,825,900	836
2023-04-03	859	865	848	859	403,100	859
2023-03-31	854	864	851	855	426,400	855
2023-03-30	843	849	834	844	411,800	844
2023-03-29	828	839	823	839	316,700	839
2023-03-28	837	842	825	830	323,200	830
2023-03-27	837	838	820	822	386,800	822
2023-03-24	826	832	816	831	238,300	831
2023-03-23	821	843	821	834	356,700	834
2023-03-22	836	841	828	831	375,300	831
2023-03-20	825	825	806	808	335,300	808
2023-03-17	830	840	822	833	253,400	833
2023-03-16	826	829	809	825	386,900	825
2023-03-15	855	862	843	846	350,000	846
2023-03-14	852	853	832	842	642,400	842
2023-03-13	864	870	852	867	415,800	867
2023-03-10	896	898	873	878	619,000	878
2023-03-09	877	913	873	911	1,125,900	911
2023-03-08	837	882	837	877	974,400	877
2023-03-07	844	844	830	839	595,500	839
2023-03-06	869	871	844	845	505,400	845
2023-03-03	869	873	854	860	600,900	860
2023-03-02	862	876	859	868	638,800	868
2023-03-01	846	868	842	867	572,200	867
2023-02-28	831	854	815	847	784,900	847
2023-02-27	852	862	841	841	536,000	841
2023-02-24	852	871	852	869	607,600	869
2023-02-22	858	869	857	858	389,400	858
2023-02-21	861	878	861	867	384,300	867
2023-02-20	852	871	850	870	482,900	870
2023-02-17	864	871	855	857	373,100	857
2023-02-16	875	879	870	874	286,900	874
2023-02-15	865	877	862	868	207,200	868
2023-02-14	869	875	865	867	267,900	867
2023-02-13	861	880	861	861	636,500	861
2023-02-10	860	866	851	863	576,400	863
2023-02-09	859	878	851	871	1,001,100	871
2023-02-08	844	854	829	837	461,300	837
2023-02-07	847	851	835	838	516,300	838
2023-02-06	850	856	836	850	511,900	850
2023-02-03	820	836	813	835	470,500	835
2023-02-02	841	843	831	833	261,100	833
2023-02-01	838	846	831	837	446,000	837
2023-01-31	826	838	824	835	575,600	835
2023-01-30	826	829	817	819	634,800	819
2023-01-27	827	843	825	832	976,600	832
2023-01-26	804	821	802	816	741,200	816
2023-01-25	798	808	790	798	513,300	798
2023-01-24	781	800	780	793	808,600	793
2023-01-23	785	812	782	796	1,154,700	796
2023-01-20	764	789	761	776	1,259,900	776
2023-01-19	735	756	731	749	686,700	749
2023-01-18	759	759	734	752	1,052,300	752
2023-01-17	727	740	707	729	1,107,000	729
2023-01-16	722	755	719	725	3,237,500	725
2023-01-13	665	672	655	655	530,300	655
2023-01-12	675	677	669	671	386,800	671
2023-01-11	682	683	672	678	195,500	678
2023-01-10	692	703	672	672	526,200	672
2023-01-06	681	703	679	693	933,700	693
2023-01-05	655	673	653	666	364,600	666
2023-01-04	661	661	647	652	346,300	652

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

2024年12月
日	月	火	水	木	金	土
« 11月29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