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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	295	300	290	300	17,400	300
2021-12-29	280	295	280	295	20,500	295
2021-12-28	285	286	277	281	72,100	281
2021-12-27	288	290	279	280	76,200	280
2021-12-24	290	292	285	287	52,900	287
2021-12-23	291	293	290	291	21,300	291
2021-12-22	294	296	289	289	68,100	289
2021-12-21	291	294	290	294	45,600	294
2021-12-20	298	298	291	293	18,100	293
2021-12-17	295	298	295	298	14,500	298
2021-12-16	300	302	296	296	19,300	296
2021-12-15	296	303	295	298	23,800	298
2021-12-14	303	306	299	299	20,700	299
2021-12-13	314	314	302	306	18,700	306
2021-12-10	313	314	310	310	12,000	310
2021-12-09	309	317	309	314	9,000	314
2021-12-08	308	313	308	311	23,100	311
2021-12-07	300	305	300	305	13,400	305
2021-12-06	303	304	297	300	26,500	300
2021-12-03	297	305	296	303	41,700	303
2021-12-02	303	308	296	296	75,500	296
2021-12-01	305	309	301	303	66,700	303
2021-11-30	318	323	313	313	31,600	313
2021-11-29	323	323	317	317	27,600	317
2021-11-26	325	327	323	323	35,900	323
2021-11-25	332	333	326	326	11,800	326
2021-11-24	332	333	327	330	20,700	330
2021-11-22	328	332	327	329	14,600	329
2021-11-19	333	333	328	331	27,900	331
2021-11-18	338	338	328	332	46,300	332
2021-11-17	351	351	339	339	25,000	339
2021-11-16	354	355	349	350	19,800	350
2021-11-15	353	362	348	353	60,500	353
2021-11-12	367	373	367	369	16,600	369
2021-11-11	371	374	367	370	17,400	370
2021-11-10	374	374	371	371	4,800	371
2021-11-09	384	385	375	375	12,900	375
2021-11-08	384	388	375	385	27,800	385
2021-11-05	375	387	373	384	20,600	384
2021-11-04	371	378	371	378	11,300	378
2021-11-02	371	372	369	369	12,300	369
2021-11-01	376	376	371	374	9,700	374
2021-10-29	372	372	368	372	11,800	372
2021-10-28	378	381	367	367	71,500	367
2021-10-27	381	382	377	380	15,400	380
2021-10-26	371	388	370	383	24,300	383
2021-10-25	373	373	370	371	7,500	371
2021-10-22	370	371	369	371	7,500	371
2021-10-21	370	374	369	370	13,500	370
2021-10-20	374	374	368	370	10,300	370
2021-10-19	369	373	367	371	10,000	371
2021-10-18	372	373	369	369	16,900	369
2021-10-15	370	376	370	376	5,600	376
2021-10-14	371	371	364	370	17,300	370
2021-10-13	376	376	371	373	11,700	373
2021-10-12	379	379	373	376	2,900	376
2021-10-11	370	379	370	377	22,200	377
2021-10-08	362	372	362	372	16,800	372
2021-10-07	365	366	361	363	14,800	363
2021-10-06	372	373	360	364	65,600	364
2021-10-05	377	377	361	371	35,600	371
2021-10-04	384	384	375	377	14,200	377
2021-10-01	386	386	380	380	9,200	380
2021-09-30	389	391	388	388	5,400	388
2021-09-29	389	391	386	390	9,700	390
2021-09-28	398	398	388	393	11,400	393
2021-09-27	396	396	392	394	13,400	394
2021-09-24	385	391	385	388	17,500	388
2021-09-22	384	384	379	380	16,600	380
2021-09-21	394	394	380	382	37,900	382
2021-09-17	388	398	388	398	14,900	398
2021-09-16	398	398	388	390	20,200	390
2021-09-15	397	397	391	397	12,300	397
2021-09-14	400	402	398	400	17,100	400
2021-09-13	400	400	395	400	16,700	400
2021-09-10	393	398	391	398	20,700	398
2021-09-09	388	394	388	393	13,200	393
2021-09-08	384	387	381	387	20,000	387
2021-09-07	383	385	381	385	15,100	385
2021-09-06	385	386	381	384	16,200	384
2021-09-03	385	388	381	386	10,600	386
2021-09-02	381	389	375	383	25,100	383
2021-09-01	383	388	382	384	15,400	384
2021-08-31	380	387	380	382	6,600	382
2021-08-30	379	385	379	381	21,300	381
2021-08-27	381	383	379	381	10,600	381
2021-08-26	384	384	380	383	9,700	383
2021-08-25	383	385	380	381	10,000	381
2021-08-24	377	382	376	380	7,100	380
2021-08-23	376	380	375	377	17,600	377
2021-08-20	375	381	374	376	18,000	376
2021-08-19	375	378	373	373	8,200	373
2021-08-18	374	380	372	378	26,000	378
2021-08-17	390	390	376	376	21,000	376
2021-08-16	397	399	386	390	15,700	390
2021-08-13	402	405	390	397	26,900	397
2021-08-12	392	401	390	399	22,300	399
2021-08-11	395	397	384	389	16,800	389
2021-08-10	393	398	392	395	17,000	395
2021-08-06	381	398	379	391	47,700	391
2021-08-05	380	380	374	378	16,300	378
2021-08-04	383	386	380	380	8,600	380
2021-08-03	384	386	383	383	3,900	383
2021-08-02	384	386	379	386	14,300	386
2021-07-30	373	384	373	378	9,200	378
2021-07-29	371	375	371	375	19,900	375
2021-07-28	377	378	371	371	21,600	371
2021-07-27	380	382	375	375	13,800	375
2021-07-26	385	385	380	380	21,600	380
2021-07-21	389	389	382	382	35,300	382
2021-07-20	390	390	385	385	19,100	385
2021-07-19	395	395	390	391	21,500	391
2021-07-16	394	395	391	394	12,300	394
2021-07-15	398	398	394	394	11,500	394
2021-07-14	401	401	397	398	6,700	398
2021-07-13	401	403	397	401	18,900	401
2021-07-12	410	410	400	402	18,000	402
2021-07-09	395	406	392	399	42,500	399
2021-07-08	402	405	398	400	26,600	400
2021-07-07	401	405	400	402	16,200	402
2021-07-06	406	408	401	406	28,400	406
2021-07-05	413	413	405	405	14,100	405
2021-07-02	406	412	406	410	11,800	410
2021-07-01	410	412	406	406	7,900	406
2021-06-30	415	415	412	412	5,300	412
2021-06-29	420	420	411	415	12,200	415
2021-06-28	413	424	412	424	14,100	424
2021-06-25	409	409	406	408	8,100	408
2021-06-24	412	412	405	405	24,000	405
2021-06-23	420	420	411	414	13,800	414
2021-06-22	419	421	416	420	11,800	420
2021-06-21	414	416	400	415	51,900	415
2021-06-18	429	435	422	422	30,100	422
2021-06-17	438	438	429	434	13,400	434
2021-06-16	441	441	436	438	6,900	438
2021-06-15	436	440	434	439	17,000	439
2021-06-14	424	448	424	436	38,800	436
2021-06-11	431	432	424	424	29,000	424
2021-06-10	445	445	432	434	20,400	434
2021-06-09	447	450	446	446	12,600	446
2021-06-08	437	452	437	445	19,400	445
2021-06-07	450	451	440	440	16,800	440
2021-06-04	458	458	445	449	30,200	449
2021-06-03	460	469	450	459	50,400	459
2021-06-02	445	454	444	454	28,200	454
2021-06-01	423	444	423	442	32,100	442
2021-05-31	425	425	420	421	15,900	421
2021-05-28	421	426	420	423	32,600	423
2021-05-27	430	431	422	429	29,300	429
2021-05-26	416	424	416	422	16,500	422
2021-05-25	415	415	411	413	13,900	413
2021-05-24	408	413	408	409	10,600	409
2021-05-21	408	416	408	412	10,300	412
2021-05-20	413	415	404	408	19,100	408
2021-05-19	416	418	409	411	28,500	411
2021-05-18	400	417	400	417	24,600	417
2021-05-17	407	410	401	403	21,900	403
2021-05-14	400	411	397	404	27,200	404
2021-05-13	400	404	395	397	17,600	397
2021-05-12	401	408	400	400	26,000	400
2021-05-11	416	418	402	402	36,700	402
2021-05-10	416	419	412	413	15,800	413
2021-05-07	409	420	408	419	17,800	419
2021-05-06	408	417	407	408	34,800	408
2021-04-30	408	425	407	420	74,800	420
2021-04-28	428	428	408	408	30,400	408
2021-04-27	430	430	422	424	12,600	424
2021-04-26	427	434	424	434	12,500	434
2021-04-23	427	427	420	422	15,500	422
2021-04-22	415	427	415	427	24,500	427
2021-04-21	430	435	415	415	82,200	415
2021-04-20	447	447	433	433	32,700	433
2021-04-19	449	451	445	447	12,500	447
2021-04-16	452	452	443	446	13,100	446
2021-04-15	453	456	445	455	33,900	455
2021-04-14	464	464	450	453	25,000	453
2021-04-13	456	464	456	464	16,600	464
2021-04-12	466	466	460	462	10,600	462
2021-04-09	458	464	455	462	30,600	462
2021-04-08	476	476	456	459	54,200	459
2021-04-07	480	480	472	480	20,400	480
2021-04-06	487	487	471	476	26,300	476
2021-04-05	489	489	478	484	55,200	484
2021-04-02	487	495	485	487	30,000	487
2021-04-01	483	497	483	487	42,600	487
2021-03-31	483	490	480	481	17,800	481
2021-03-30	481	486	476	483	35,000	483
2021-03-29	502	502	478	489	54,200	489
2021-03-26	498	498	491	496	21,900	496
2021-03-25	473	490	473	490	29,000	490
2021-03-24	495	498	474	475	58,600	475
2021-03-23	501	509	494	500	59,500	500
2021-03-22	490	503	487	502	39,700	502
2021-03-19	489	492	481	492	30,700	492
2021-03-18	475	492	474	490	51,200	490
2021-03-17	475	482	474	475	40,400	475
2021-03-16	487	487	473	480	47,300	480
2021-03-15	492	494	477	487	103,600	487
2021-03-12	493	493	486	491	34,100	491
2021-03-11	496	496	471	487	123,700	487
2021-03-10	507	507	490	493	45,800	493
2021-03-09	500	511	493	511	52,600	511
2021-03-08	500	512	493	494	49,100	494
2021-03-05	495	500	477	500	73,000	500
2021-03-04	499	499	480	495	54,700	495
2021-03-03	503	508	496	503	42,000	503
2021-03-02	500	515	496	499	99,000	499
2021-03-01	485	500	484	500	53,600	500
2021-02-26	471	492	471	481	99,400	481
2021-02-25	488	496	482	482	58,200	482
2021-02-24	483	483	475	480	40,500	480
2021-02-22	469	487	468	485	62,700	485
2021-02-19	459	470	446	470	56,200	470
2021-02-18	469	469	455	459	40,500	459
2021-02-17	460	474	459	468	31,500	468
2021-02-16	455	471	452	457	45,400	457
2021-02-15	470	478	455	457	68,500	457
2021-02-12	475	479	470	470	35,400	470
2021-02-10	463	476	460	472	56,800	472
2021-02-09	465	466	454	461	41,900	461
2021-02-08	453	468	453	463	108,800	463
2021-02-05	440	454	438	452	69,500	452
2021-02-04	440	446	437	439	27,900	439
2021-02-03	447	454	435	443	53,100	443
2021-02-02	427	453	427	448	99,700	448
2021-02-01	417	428	411	427	41,600	427
2021-01-29	432	433	417	417	77,700	417
2021-01-28	424	434	423	428	91,900	428
2021-01-27	439	439	428	437	52,000	437
2021-01-26	450	450	437	440	68,900	440
2021-01-25	434	450	430	448	93,000	448
2021-01-22	425	432	425	430	26,400	430
2021-01-21	426	441	425	430	46,500	430
2021-01-20	414	430	414	427	54,500	427
2021-01-19	410	423	410	418	29,600	418
2021-01-18	418	418	408	411	37,700	411
2021-01-15	419	421	415	416	37,500	416
2021-01-14	422	426	413	415	46,100	415
2021-01-13	431	440	419	424	65,600	424
2021-01-12	417	435	414	431	68,200	431
2021-01-08	415	418	413	416	23,500	416
2021-01-07	419	424	416	416	31,800	416
2021-01-06	422	425	418	418	30,900	418
2021-01-05	420	425	415	423	51,400	423
2021-01-04	430	430	415	421	50,700	421

分割・併合履歴： [2016-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

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 [2021年度]

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 [2021年度]