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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 227 | 228 | 224 | 224 | 47,900 | 224 |
| 2024-04-25 | 230 | 230 | 226 | 227 | 13,400 | 227 |
| 2024-04-24 | 228 | 230 | 228 | 230 | 7,900 | 230 |
| 2024-04-23 | 226 | 227 | 225 | 227 | 5,100 | 227 |
| 2024-04-22 | 225 | 228 | 225 | 225 | 3,500 | 225 |
| 2024-04-19 | 226 | 226 | 224 | 225 | 5,800 | 225 |
| 2024-04-18 | 225 | 228 | 225 | 226 | 11,500 | 226 |
| 2024-04-17 | 230 | 230 | 226 | 227 | 5,800 | 227 |
| 2024-04-16 | 232 | 232 | 227 | 228 | 13,600 | 228 |
| 2024-04-15 | 231 | 232 | 230 | 231 | 5,500 | 231 |
| 2024-04-12 | 232 | 233 | 231 | 231 | 6,200 | 231 |
| 2024-04-11 | 233 | 233 | 232 | 232 | 2,500 | 232 |
| 2024-04-10 | 232 | 235 | 232 | 232 | 9,600 | 232 |
| 2024-04-09 | 231 | 232 | 230 | 231 | 2,200 | 231 |
| 2024-04-08 | 231 | 232 | 230 | 230 | 3,800 | 230 |
| 2024-04-05 | 231 | 232 | 230 | 230 | 10,800 | 230 |
| 2024-04-04 | 231 | 233 | 231 | 232 | 6,900 | 232 |
| 2024-04-03 | 231 | 233 | 231 | 231 | 4,700 | 231 |
| 2024-04-02 | 232 | 233 | 231 | 231 | 8,400 | 231 |
| 2024-04-01 | 233 | 236 | 233 | 234 | 4,500 | 234 |
| 2024-03-29 | 234 | 236 | 234 | 234 | 4,900 | 234 |
| 2024-03-28 | 236 | 236 | 232 | 232 | 21,500 | 232 |
| 2024-03-27 | 237 | 240 | 237 | 238 | 14,500 | 238 |
| 2024-03-26 | 237 | 238 | 235 | 236 | 14,900 | 236 |
| 2024-03-25 | 236 | 237 | 235 | 236 | 10,600 | 236 |
| 2024-03-22 | 236 | 237 | 234 | 236 | 18,300 | 236 |
| 2024-03-21 | 235 | 237 | 235 | 236 | 13,200 | 236 |
| 2024-03-19 | 236 | 236 | 234 | 234 | 20,500 | 234 |
| 2024-03-18 | 236 | 238 | 235 | 235 | 8,400 | 235 |
| 2024-03-15 | 236 | 236 | 234 | 235 | 8,000 | 235 |
| 2024-03-14 | 237 | 237 | 235 | 236 | 5,400 | 236 |
| 2024-03-13 | 236 | 238 | 235 | 235 | 8,300 | 235 |
| 2024-03-12 | 236 | 238 | 236 | 237 | 2,700 | 237 |
| 2024-03-11 | 236 | 237 | 235 | 237 | 5,100 | 237 |
| 2024-03-08 | 235 | 237 | 235 | 235 | 5,900 | 235 |
| 2024-03-07 | 234 | 237 | 234 | 237 | 16,700 | 237 |
| 2024-03-06 | 234 | 235 | 233 | 235 | 3,600 | 235 |
| 2024-03-05 | 232 | 234 | 232 | 233 | 8,100 | 233 |
| 2024-03-04 | 233 | 233 | 231 | 233 | 16,700 | 233 |
| 2024-03-01 | 232 | 232 | 231 | 232 | 16,600 | 232 |
| 2024-02-29 | 234 | 234 | 232 | 232 | 6,300 | 232 |
| 2024-02-28 | 233 | 237 | 233 | 234 | 15,500 | 234 |
| 2024-02-27 | 233 | 233 | 231 | 233 | 27,200 | 233 |
| 2024-02-26 | 233 | 234 | 232 | 233 | 11,400 | 233 |
| 2024-02-22 | 232 | 233 | 232 | 233 | 6,400 | 233 |
| 2024-02-21 | 234 | 234 | 232 | 232 | 3,800 | 232 |
| 2024-02-20 | 233 | 234 | 233 | 234 | 4,900 | 234 |
| 2024-02-19 | 233 | 235 | 233 | 234 | 1,700 | 234 |
| 2024-02-16 | 232 | 235 | 232 | 234 | 16,400 | 234 |
| 2024-02-15 | 233 | 233 | 231 | 232 | 15,700 | 232 |
| 2024-02-14 | 235 | 235 | 232 | 233 | 12,500 | 233 |
| 2024-02-13 | 234 | 235 | 233 | 235 | 16,100 | 235 |
| 2024-02-09 | 233 | 235 | 233 | 234 | 4,300 | 234 |
| 2024-02-08 | 235 | 235 | 234 | 234 | 8,300 | 234 |
| 2024-02-07 | 235 | 238 | 235 | 235 | 2,900 | 235 |
| 2024-02-06 | 236 | 237 | 235 | 235 | 4,000 | 235 |
| 2024-02-05 | 236 | 238 | 234 | 237 | 6,300 | 237 |
| 2024-02-02 | 236 | 236 | 233 | 235 | 3,400 | 235 |
| 2024-02-01 | 234 | 235 | 232 | 232 | 3,900 | 232 |
| 2024-01-31 | 234 | 236 | 234 | 234 | 9,100 | 234 |
| 2024-01-30 | 236 | 238 | 233 | 233 | 50,700 | 233 |
| 2024-01-29 | 235 | 236 | 234 | 236 | 3,900 | 236 |
| 2024-01-26 | 235 | 237 | 234 | 234 | 7,200 | 234 |
| 2024-01-25 | 236 | 237 | 236 | 236 | 4,900 | 236 |
| 2024-01-24 | 237 | 238 | 235 | 236 | 13,400 | 236 |
| 2024-01-23 | 240 | 240 | 236 | 236 | 7,900 | 236 |
| 2024-01-22 | 239 | 242 | 236 | 239 | 40,300 | 239 |
| 2024-01-19 | 239 | 241 | 235 | 236 | 39,700 | 236 |
| 2024-01-18 | 239 | 239 | 236 | 238 | 11,600 | 238 |
| 2024-01-17 | 244 | 244 | 237 | 239 | 41,500 | 239 |
| 2024-01-16 | 245 | 245 | 239 | 244 | 20,400 | 244 |
| 2024-01-15 | 243 | 245 | 242 | 243 | 4,900 | 243 |
| 2024-01-12 | 244 | 246 | 240 | 242 | 17,400 | 242 |
| 2024-01-11 | 240 | 245 | 238 | 243 | 29,100 | 243 |
| 2024-01-10 | 237 | 240 | 237 | 239 | 17,800 | 239 |
| 2024-01-09 | 237 | 237 | 236 | 237 | 5,900 | 237 |
| 2024-01-05 | 235 | 238 | 235 | 235 | 5,900 | 235 |
| 2024-01-04 | 229 | 234 | 229 | 234 | 6,500 | 234 |
分割・併合履歴 ： [2016-09-28]1株→2株
