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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 228 | 231 | 228 | 229 | 6,100 | 229 |
| 2025-12-11 | 228 | 229 | 227 | 228 | 14,700 | 228 |
| 2025-12-10 | 229 | 230 | 228 | 228 | 7,900 | 228 |
| 2025-12-09 | 230 | 231 | 228 | 229 | 8,500 | 229 |
| 2025-12-08 | 230 | 231 | 229 | 229 | 7,800 | 229 |
| 2025-12-05 | 231 | 231 | 229 | 229 | 9,200 | 229 |
| 2025-12-04 | 232 | 232 | 230 | 231 | 11,200 | 231 |
| 2025-12-03 | 231 | 233 | 231 | 231 | 10,800 | 231 |
| 2025-12-02 | 233 | 233 | 231 | 232 | 2,700 | 232 |
| 2025-12-01 | 233 | 233 | 231 | 233 | 11,500 | 233 |
| 2025-11-28 | 231 | 234 | 231 | 234 | 6,200 | 234 |
| 2025-11-27 | 232 | 233 | 232 | 232 | 5,300 | 232 |
| 2025-11-26 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2025-11-25 | 230 | 232 | 230 | 232 | 16,200 | 232 |
| 2025-11-21 | 230 | 233 | 230 | 232 | 8,900 | 232 |
| 2025-11-20 | 233 | 234 | 230 | 233 | 18,100 | 233 |
| 2025-11-19 | 232 | 234 | 231 | 231 | 9,400 | 231 |
| 2025-11-18 | 235 | 235 | 232 | 232 | 9,400 | 232 |
| 2025-11-17 | 235 | 236 | 234 | 235 | 24,300 | 235 |
| 2025-11-14 | 237 | 238 | 237 | 238 | 4,300 | 238 |
| 2025-11-13 | 235 | 239 | 235 | 237 | 31,000 | 237 |
| 2025-11-12 | 237 | 237 | 235 | 235 | 4,600 | 235 |
| 2025-11-11 | 236 | 238 | 234 | 238 | 14,000 | 238 |
| 2025-11-10 | 236 | 238 | 236 | 236 | 5,500 | 236 |
| 2025-11-07 | 236 | 240 | 235 | 237 | 18,800 | 237 |
| 2025-11-06 | 235 | 239 | 234 | 238 | 10,900 | 238 |
| 2025-11-05 | 236 | 236 | 233 | 235 | 9,100 | 235 |
| 2025-11-04 | 236 | 236 | 234 | 236 | 9,000 | 236 |
| 2025-10-31 | 237 | 238 | 236 | 236 | 3,000 | 236 |
| 2025-10-30 | 236 | 238 | 236 | 236 | 9,100 | 236 |
| 2025-10-29 | 238 | 238 | 236 | 238 | 5,200 | 238 |
| 2025-10-28 | 240 | 240 | 237 | 238 | 28,100 | 238 |
| 2025-10-27 | 238 | 238 | 237 | 237 | 8,700 | 237 |
| 2025-10-24 | 238 | 239 | 237 | 237 | 6,000 | 237 |
| 2025-10-23 | 238 | 239 | 238 | 239 | 2,100 | 239 |
| 2025-10-22 | 238 | 239 | 237 | 239 | 12,200 | 239 |
| 2025-10-21 | 240 | 240 | 238 | 240 | 4,100 | 240 |
| 2025-10-20 | 236 | 240 | 233 | 240 | 9,800 | 240 |
| 2025-10-17 | 236 | 237 | 235 | 236 | 2,000 | 236 |
| 2025-10-16 | 235 | 240 | 235 | 238 | 17,700 | 238 |
| 2025-10-15 | 233 | 235 | 233 | 235 | 14,300 | 235 |
| 2025-10-14 | 236 | 237 | 233 | 234 | 16,700 | 234 |
| 2025-10-10 | 242 | 242 | 237 | 238 | 18,600 | 238 |
| 2025-10-09 | 242 | 242 | 242 | 242 | 2,700 | 242 |
| 2025-10-08 | 243 | 243 | 241 | 242 | 11,900 | 242 |
| 2025-10-07 | 243 | 244 | 242 | 243 | 2,900 | 243 |
| 2025-10-06 | 242 | 244 | 242 | 243 | 10,600 | 243 |
| 2025-10-03 | 243 | 244 | 241 | 243 | 14,500 | 243 |
| 2025-10-02 | 245 | 246 | 243 | 243 | 4,600 | 243 |
| 2025-10-01 | 246 | 246 | 245 | 245 | 5,500 | 245 |
| 2025-09-30 | 248 | 248 | 246 | 246 | 6,400 | 246 |
| 2025-09-29 | 248 | 249 | 246 | 249 | 20,400 | 249 |
| 2025-09-26 | 249 | 251 | 249 | 250 | 7,900 | 250 |
| 2025-09-25 | 250 | 250 | 249 | 249 | 10,900 | 249 |
| 2025-09-24 | 249 | 250 | 249 | 249 | 7,300 | 249 |
| 2025-09-22 | 248 | 249 | 247 | 248 | 6,200 | 248 |
| 2025-09-19 | 248 | 249 | 248 | 249 | 3,200 | 249 |
| 2025-09-18 | 248 | 249 | 248 | 248 | 7,300 | 248 |
| 2025-09-17 | 249 | 249 | 248 | 249 | 8,600 | 249 |
| 2025-09-16 | 249 | 249 | 248 | 249 | 3,900 | 249 |
| 2025-09-12 | 249 | 249 | 248 | 249 | 2,700 | 249 |
| 2025-09-11 | 250 | 250 | 248 | 249 | 4,800 | 249 |
| 2025-09-10 | 249 | 251 | 249 | 250 | 6,900 | 250 |
| 2025-09-09 | 250 | 250 | 249 | 249 | 3,100 | 249 |
| 2025-09-08 | 250 | 250 | 249 | 250 | 3,800 | 250 |
| 2025-09-05 | 250 | 250 | 248 | 250 | 11,400 | 250 |
| 2025-09-04 | 250 | 251 | 249 | 250 | 6,700 | 250 |
| 2025-09-03 | 251 | 251 | 249 | 250 | 9,900 | 250 |
| 2025-09-02 | 250 | 251 | 250 | 251 | 6,800 | 251 |
| 2025-09-01 | 250 | 252 | 248 | 251 | 19,500 | 251 |
| 2025-08-29 | 247 | 249 | 247 | 249 | 9,800 | 249 |
| 2025-08-28 | 248 | 249 | 247 | 247 | 13,100 | 247 |
| 2025-08-27 | 248 | 249 | 248 | 249 | 7,900 | 249 |
| 2025-08-26 | 250 | 250 | 248 | 249 | 8,600 | 249 |
| 2025-08-25 | 250 | 251 | 249 | 250 | 8,700 | 250 |
| 2025-08-22 | 249 | 252 | 249 | 250 | 15,800 | 250 |
| 2025-08-21 | 251 | 251 | 249 | 249 | 7,900 | 249 |
| 2025-08-20 | 248 | 250 | 248 | 249 | 11,200 | 249 |
| 2025-08-19 | 251 | 251 | 249 | 251 | 4,500 | 251 |
| 2025-08-18 | 249 | 251 | 249 | 250 | 8,400 | 250 |
| 2025-08-15 | 250 | 250 | 247 | 248 | 7,500 | 248 |
| 2025-08-14 | 249 | 250 | 248 | 250 | 7,900 | 250 |
| 2025-08-13 | 251 | 251 | 248 | 249 | 23,600 | 249 |
| 2025-08-12 | 252 | 255 | 252 | 255 | 11,900 | 255 |
| 2025-08-08 | 250 | 254 | 249 | 254 | 9,300 | 254 |
| 2025-08-07 | 251 | 253 | 251 | 251 | 7,400 | 251 |
| 2025-08-06 | 250 | 251 | 249 | 250 | 4,700 | 250 |
| 2025-08-05 | 250 | 251 | 250 | 250 | 3,600 | 250 |
| 2025-08-04 | 249 | 251 | 249 | 250 | 14,300 | 250 |
| 2025-08-01 | 251 | 252 | 250 | 251 | 3,800 | 251 |
| 2025-07-31 | 250 | 251 | 249 | 251 | 5,400 | 251 |
| 2025-07-30 | 250 | 251 | 250 | 250 | 4,400 | 250 |
| 2025-07-29 | 252 | 252 | 250 | 250 | 11,100 | 250 |
| 2025-07-28 | 252 | 254 | 252 | 253 | 8,100 | 253 |
| 2025-07-25 | 256 | 256 | 252 | 252 | 17,700 | 252 |
| 2025-07-24 | 254 | 254 | 250 | 252 | 21,900 | 252 |
| 2025-07-23 | 248 | 250 | 248 | 249 | 9,000 | 249 |
| 2025-07-22 | 249 | 250 | 248 | 249 | 9,500 | 249 |
| 2025-07-18 | 248 | 250 | 247 | 249 | 9,000 | 249 |
| 2025-07-17 | 249 | 250 | 247 | 248 | 9,400 | 248 |
| 2025-07-16 | 248 | 249 | 247 | 249 | 9,300 | 249 |
| 2025-07-15 | 249 | 250 | 248 | 249 | 6,500 | 249 |
| 2025-07-14 | 249 | 251 | 249 | 250 | 8,700 | 250 |
| 2025-07-11 | 249 | 250 | 248 | 249 | 22,400 | 249 |
| 2025-07-10 | 250 | 250 | 248 | 248 | 6,800 | 248 |
| 2025-07-09 | 249 | 250 | 248 | 250 | 2,900 | 250 |
| 2025-07-08 | 245 | 250 | 245 | 250 | 24,500 | 250 |
| 2025-07-07 | 249 | 250 | 248 | 248 | 8,400 | 248 |
| 2025-07-04 | 250 | 251 | 249 | 249 | 3,700 | 249 |
| 2025-07-03 | 249 | 250 | 249 | 250 | 12,300 | 250 |
| 2025-07-02 | 250 | 250 | 248 | 248 | 11,500 | 248 |
| 2025-07-01 | 249 | 250 | 248 | 250 | 14,600 | 250 |
| 2025-06-30 | 248 | 250 | 245 | 250 | 18,800 | 250 |
| 2025-06-27 | 247 | 250 | 246 | 249 | 8,400 | 249 |
| 2025-06-26 | 249 | 249 | 247 | 247 | 3,100 | 247 |
| 2025-06-25 | 251 | 251 | 247 | 247 | 8,600 | 247 |
| 2025-06-24 | 249 | 250 | 248 | 249 | 9,100 | 249 |
| 2025-06-23 | 247 | 250 | 247 | 248 | 7,800 | 248 |
| 2025-06-20 | 249 | 250 | 248 | 249 | 7,700 | 249 |
| 2025-06-19 | 250 | 251 | 249 | 249 | 3,500 | 249 |
| 2025-06-18 | 249 | 251 | 249 | 250 | 8,700 | 250 |
| 2025-06-17 | 252 | 252 | 249 | 249 | 5,800 | 249 |
| 2025-06-16 | 252 | 252 | 249 | 252 | 12,900 | 252 |
| 2025-06-13 | 253 | 253 | 248 | 250 | 13,400 | 250 |
| 2025-06-12 | 253 | 254 | 251 | 251 | 14,400 | 251 |
| 2025-06-11 | 250 | 253 | 250 | 253 | 15,400 | 253 |
| 2025-06-10 | 247 | 251 | 247 | 250 | 16,100 | 250 |
| 2025-06-09 | 245 | 251 | 245 | 247 | 48,700 | 247 |
| 2025-06-06 | 247 | 249 | 244 | 244 | 12,900 | 244 |
| 2025-06-05 | 249 | 251 | 248 | 248 | 20,600 | 248 |
| 2025-06-04 | 248 | 251 | 248 | 249 | 17,600 | 249 |
| 2025-06-03 | 249 | 252 | 249 | 250 | 14,300 | 250 |
| 2025-06-02 | 248 | 250 | 247 | 248 | 41,400 | 248 |
| 2025-05-30 | 248 | 252 | 247 | 250 | 36,800 | 250 |
| 2025-05-29 | 254 | 254 | 247 | 247 | 46,500 | 247 |
| 2025-05-28 | 252 | 254 | 250 | 251 | 46,600 | 251 |
| 2025-05-27 | 249 | 254 | 249 | 250 | 56,800 | 250 |
| 2025-05-26 | 254 | 256 | 248 | 248 | 180,400 | 248 |
| 2025-05-23 | 265 | 317 | 248 | 252 | 2,244,800 | 252 |
| 2025-05-22 | 257 | 275 | 253 | 261 | 205,500 | 261 |
| 2025-05-21 | 247 | 263 | 242 | 258 | 162,700 | 258 |
| 2025-05-20 | 239 | 248 | 239 | 245 | 42,500 | 245 |
| 2025-05-19 | 241 | 246 | 238 | 240 | 49,900 | 240 |
| 2025-05-16 | 239 | 244 | 236 | 244 | 70,300 | 244 |
| 2025-05-15 | 242 | 243 | 238 | 238 | 32,500 | 238 |
| 2025-05-14 | 246 | 247 | 243 | 243 | 30,100 | 243 |
| 2025-05-13 | 238 | 259 | 238 | 250 | 1,202,800 | 250 |
| 2025-05-12 | 261 | 274 | 260 | 269 | 127,300 | 269 |
| 2025-05-09 | 255 | 258 | 255 | 258 | 10,500 | 258 |
| 2025-05-08 | 257 | 257 | 255 | 255 | 6,900 | 255 |
| 2025-05-07 | 257 | 257 | 253 | 255 | 13,000 | 255 |
| 2025-05-02 | 255 | 255 | 251 | 254 | 5,400 | 254 |
| 2025-05-01 | 255 | 256 | 253 | 256 | 10,700 | 256 |
| 2025-04-30 | 255 | 255 | 251 | 254 | 13,400 | 254 |
| 2025-04-28 | 253 | 257 | 253 | 254 | 25,500 | 254 |
| 2025-04-25 | 254 | 254 | 250 | 251 | 13,600 | 251 |
| 2025-04-24 | 258 | 266 | 249 | 249 | 356,000 | 249 |
| 2025-04-23 | 256 | 260 | 256 | 258 | 17,800 | 258 |
| 2025-04-22 | 253 | 258 | 248 | 257 | 105,100 | 257 |
| 2025-04-21 | 252 | 254 | 251 | 254 | 19,200 | 254 |
| 2025-04-18 | 247 | 252 | 245 | 251 | 16,400 | 251 |
| 2025-04-17 | 246 | 247 | 245 | 247 | 5,100 | 247 |
| 2025-04-16 | 246 | 249 | 245 | 246 | 14,800 | 246 |
| 2025-04-15 | 246 | 247 | 244 | 245 | 7,100 | 245 |
| 2025-04-14 | 243 | 245 | 242 | 245 | 17,700 | 245 |
| 2025-04-11 | 231 | 239 | 230 | 239 | 15,100 | 239 |
| 2025-04-10 | 230 | 238 | 230 | 237 | 30,600 | 237 |
| 2025-04-09 | 225 | 225 | 220 | 220 | 26,600 | 220 |
| 2025-04-08 | 233 | 233 | 224 | 226 | 43,000 | 226 |
| 2025-04-07 | 216 | 224 | 212 | 213 | 101,400 | 213 |
| 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