9466 (株)アイドママーケティングコミュニケーション 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 | 241 | 242 | 233 | 237 | 74,600 | 237 |
| 2025-04-03 | 247 | 248 | 245 | 247 | 35,500 | 247 |
| 2025-04-02 | 251 | 253 | 250 | 253 | 29,100 | 253 |
| 2025-04-01 | 256 | 257 | 251 | 251 | 26,200 | 251 |
| 2025-03-31 | 264 | 264 | 253 | 254 | 69,200 | 254 |
| 2025-03-28 | 265 | 269 | 265 | 265 | 55,000 | 265 |
| 2025-03-27 | 279 | 280 | 275 | 279 | 30,400 | 279 |
| 2025-03-26 | 285 | 285 | 276 | 279 | 55,400 | 279 |
| 2025-03-25 | 287 | 287 | 283 | 286 | 54,800 | 286 |
| 2025-03-24 | 290 | 290 | 285 | 287 | 41,500 | 287 |
| 2025-03-21 | 289 | 291 | 288 | 288 | 39,800 | 288 |
| 2025-03-19 | 290 | 294 | 289 | 290 | 30,500 | 290 |
| 2025-03-18 | 295 | 295 | 290 | 291 | 25,200 | 291 |
| 2025-03-17 | 289 | 294 | 288 | 292 | 55,500 | 292 |
| 2025-03-14 | 284 | 287 | 284 | 287 | 25,200 | 287 |
| 2025-03-13 | 285 | 286 | 283 | 285 | 44,900 | 285 |
| 2025-03-12 | 282 | 284 | 281 | 282 | 17,600 | 282 |
| 2025-03-11 | 281 | 285 | 278 | 281 | 56,600 | 281 |
| 2025-03-10 | 284 | 286 | 281 | 282 | 50,900 | 282 |
| 2025-03-07 | 276 | 282 | 274 | 280 | 76,000 | 280 |
| 2025-03-06 | 273 | 276 | 271 | 276 | 31,000 | 276 |
| 2025-03-05 | 270 | 272 | 270 | 271 | 12,400 | 271 |
| 2025-03-04 | 272 | 274 | 270 | 272 | 27,100 | 272 |
| 2025-03-03 | 270 | 274 | 270 | 272 | 39,700 | 272 |
| 2025-02-28 | 275 | 275 | 270 | 272 | 33,300 | 272 |
| 2025-02-27 | 270 | 278 | 269 | 275 | 62,400 | 275 |
| 2025-02-26 | 267 | 269 | 263 | 269 | 69,500 | 269 |
| 2025-02-25 | 268 | 270 | 264 | 267 | 353,100 | 267 |
| 2025-02-21 | 275 | 276 | 269 | 269 | 77,100 | 269 |
| 2025-02-20 | 280 | 280 | 273 | 276 | 34,800 | 276 |
| 2025-02-19 | 285 | 286 | 277 | 280 | 81,100 | 280 |
| 2025-02-18 | 277 | 283 | 272 | 283 | 141,600 | 283 |
| 2025-02-17 | 284 | 305 | 265 | 270 | 841,200 | 270 |
| 2025-02-14 | 242 | 245 | 240 | 244 | 27,100 | 244 |
| 2025-02-13 | 242 | 245 | 239 | 241 | 28,800 | 241 |
| 2025-02-12 | 240 | 243 | 239 | 241 | 22,000 | 241 |
| 2025-02-10 | 237 | 240 | 236 | 238 | 21,500 | 238 |
| 2025-02-07 | 235 | 237 | 233 | 236 | 18,500 | 236 |
| 2025-02-06 | 233 | 236 | 233 | 236 | 7,800 | 236 |
| 2025-02-05 | 234 | 235 | 234 | 235 | 4,500 | 235 |
| 2025-02-04 | 233 | 236 | 233 | 234 | 2,700 | 234 |
| 2025-02-03 | 232 | 234 | 232 | 232 | 10,500 | 232 |
| 2025-01-31 | 233 | 234 | 232 | 232 | 16,400 | 232 |
| 2025-01-30 | 232 | 235 | 232 | 232 | 48,500 | 232 |
| 2025-01-29 | 236 | 237 | 232 | 232 | 26,400 | 232 |
| 2025-01-28 | 233 | 236 | 233 | 236 | 8,700 | 236 |
| 2025-01-27 | 235 | 236 | 230 | 234 | 24,400 | 234 |
| 2025-01-24 | 232 | 234 | 231 | 234 | 5,400 | 234 |
| 2025-01-23 | 234 | 234 | 230 | 234 | 16,600 | 234 |
| 2025-01-22 | 232 | 234 | 231 | 234 | 6,100 | 234 |
| 2025-01-21 | 230 | 233 | 230 | 233 | 10,200 | 233 |
| 2025-01-20 | 229 | 230 | 228 | 229 | 4,400 | 229 |
| 2025-01-17 | 231 | 234 | 227 | 228 | 19,400 | 228 |
| 2025-01-16 | 234 | 234 | 231 | 231 | 7,200 | 231 |
| 2025-01-15 | 234 | 236 | 233 | 233 | 5,200 | 233 |
| 2025-01-14 | 236 | 236 | 231 | 234 | 12,800 | 234 |
| 2025-01-10 | 230 | 236 | 229 | 236 | 21,200 | 236 |
| 2025-01-09 | 236 | 236 | 233 | 233 | 6,300 | 233 |
| 2025-01-08 | 234 | 236 | 234 | 236 | 4,000 | 236 |
| 2025-01-07 | 236 | 237 | 235 | 236 | 10,300 | 236 |
| 2025-01-06 | 233 | 236 | 232 | 234 | 16,200 | 234 |
分割・併合履歴 ： [2016-09-28]1株→2株