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 [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 227 | 233 | 227 | 232 | 15,100 | 232 |
2023-12-28 | 224 | 228 | 224 | 228 | 13,400 | 228 |
2023-12-27 | 222 | 225 | 222 | 223 | 21,600 | 223 |
2023-12-26 | 222 | 226 | 221 | 222 | 15,500 | 222 |
2023-12-25 | 223 | 223 | 221 | 221 | 36,300 | 221 |
2023-12-22 | 220 | 222 | 220 | 221 | 23,300 | 221 |
2023-12-21 | 224 | 225 | 222 | 223 | 12,300 | 223 |
2023-12-20 | 223 | 225 | 221 | 225 | 29,200 | 225 |
2023-12-19 | 220 | 224 | 220 | 224 | 17,100 | 224 |
2023-12-18 | 221 | 222 | 220 | 220 | 15,600 | 220 |
2023-12-15 | 221 | 223 | 220 | 222 | 64,500 | 222 |
2023-12-14 | 224 | 225 | 219 | 220 | 40,300 | 220 |
2023-12-13 | 226 | 226 | 225 | 225 | 3,600 | 225 |
2023-12-12 | 226 | 227 | 225 | 226 | 6,900 | 226 |
2023-12-11 | 224 | 226 | 224 | 226 | 13,000 | 226 |
2023-12-08 | 227 | 229 | 225 | 225 | 21,600 | 225 |
2023-12-07 | 231 | 231 | 228 | 228 | 31,600 | 228 |
2023-12-06 | 233 | 233 | 231 | 231 | 10,300 | 231 |
2023-12-05 | 232 | 234 | 231 | 231 | 8,300 | 231 |
2023-12-04 | 233 | 233 | 232 | 232 | 7,400 | 232 |
2023-12-01 | 231 | 234 | 231 | 231 | 11,100 | 231 |
2023-11-30 | 234 | 237 | 234 | 235 | 11,000 | 235 |
2023-11-29 | 230 | 241 | 229 | 238 | 37,200 | 238 |
2023-11-28 | 228 | 230 | 227 | 230 | 7,400 | 230 |
2023-11-27 | 226 | 229 | 225 | 228 | 21,700 | 228 |
2023-11-24 | 224 | 226 | 224 | 225 | 24,500 | 225 |
2023-11-22 | 226 | 228 | 226 | 226 | 10,100 | 226 |
2023-11-21 | 229 | 229 | 223 | 226 | 41,700 | 226 |
2023-11-20 | 229 | 229 | 227 | 228 | 6,600 | 228 |
2023-11-17 | 226 | 228 | 226 | 227 | 4,400 | 227 |
2023-11-16 | 226 | 228 | 226 | 226 | 5,400 | 226 |
2023-11-15 | 227 | 229 | 227 | 229 | 10,800 | 229 |
2023-11-14 | 230 | 230 | 227 | 228 | 7,600 | 228 |
2023-11-13 | 232 | 233 | 227 | 230 | 32,500 | 230 |
2023-11-10 | 235 | 238 | 235 | 236 | 15,500 | 236 |
2023-11-09 | 235 | 237 | 235 | 236 | 4,500 | 236 |
2023-11-08 | 233 | 236 | 233 | 236 | 7,800 | 236 |
2023-11-07 | 231 | 234 | 231 | 233 | 15,900 | 233 |
2023-11-06 | 230 | 231 | 230 | 230 | 15,100 | 230 |
2023-11-02 | 229 | 229 | 226 | 228 | 11,700 | 228 |
2023-11-01 | 225 | 229 | 225 | 229 | 23,200 | 229 |
2023-10-31 | 230 | 231 | 228 | 229 | 15,400 | 229 |
2023-10-30 | 235 | 235 | 230 | 230 | 42,800 | 230 |
2023-10-27 | 235 | 235 | 234 | 235 | 45,800 | 235 |
2023-10-26 | 233 | 235 | 233 | 235 | 9,100 | 235 |
2023-10-25 | 237 | 237 | 233 | 234 | 11,000 | 234 |
2023-10-24 | 238 | 238 | 232 | 235 | 21,800 | 235 |
2023-10-23 | 242 | 242 | 238 | 238 | 19,500 | 238 |
2023-10-20 | 243 | 244 | 241 | 243 | 9,500 | 243 |
2023-10-19 | 243 | 244 | 243 | 243 | 9,900 | 243 |
2023-10-18 | 244 | 245 | 244 | 244 | 3,500 | 244 |
2023-10-17 | 245 | 245 | 244 | 244 | 1,800 | 244 |
2023-10-16 | 247 | 248 | 243 | 243 | 8,100 | 243 |
2023-10-13 | 250 | 251 | 246 | 246 | 16,300 | 246 |
2023-10-12 | 250 | 251 | 250 | 250 | 5,300 | 250 |
2023-10-11 | 251 | 252 | 250 | 250 | 12,200 | 250 |
2023-10-10 | 251 | 252 | 251 | 251 | 6,200 | 251 |
2023-10-06 | 251 | 253 | 251 | 251 | 2,300 | 251 |
2023-10-05 | 251 | 253 | 251 | 251 | 6,000 | 251 |
2023-10-04 | 250 | 254 | 250 | 252 | 12,700 | 252 |
2023-10-03 | 255 | 255 | 253 | 253 | 7,100 | 253 |
2023-10-02 | 255 | 258 | 254 | 254 | 11,100 | 254 |
2023-09-29 | 256 | 257 | 255 | 255 | 5,800 | 255 |
2023-09-28 | 257 | 257 | 255 | 255 | 10,800 | 255 |
2023-09-27 | 253 | 259 | 253 | 259 | 9,500 | 259 |
2023-09-26 | 255 | 256 | 254 | 254 | 15,500 | 254 |
2023-09-25 | 255 | 255 | 253 | 255 | 8,100 | 255 |
2023-09-22 | 253 | 254 | 250 | 254 | 14,400 | 254 |
2023-09-21 | 255 | 255 | 252 | 252 | 13,200 | 252 |
2023-09-20 | 257 | 258 | 255 | 255 | 13,200 | 255 |
2023-09-19 | 258 | 259 | 256 | 257 | 9,400 | 257 |
2023-09-15 | 264 | 264 | 253 | 257 | 38,700 | 257 |
2023-09-14 | 263 | 264 | 263 | 264 | 1,300 | 264 |
2023-09-13 | 262 | 263 | 261 | 263 | 6,300 | 263 |
2023-09-12 | 263 | 264 | 261 | 263 | 6,300 | 263 |
2023-09-11 | 264 | 264 | 262 | 263 | 3,400 | 263 |
2023-09-08 | 265 | 265 | 262 | 262 | 8,500 | 262 |
2023-09-07 | 265 | 265 | 263 | 263 | 3,200 | 263 |
2023-09-06 | 267 | 267 | 264 | 264 | 7,300 | 264 |
2023-09-05 | 264 | 267 | 264 | 266 | 4,800 | 266 |
2023-09-04 | 262 | 265 | 262 | 265 | 7,100 | 265 |
2023-09-01 | 261 | 262 | 260 | 261 | 7,700 | 261 |
2023-08-31 | 261 | 265 | 261 | 261 | 12,300 | 261 |
2023-08-30 | 263 | 266 | 261 | 262 | 13,300 | 262 |
2023-08-29 | 261 | 264 | 260 | 263 | 11,300 | 263 |
2023-08-28 | 262 | 262 | 260 | 261 | 2,600 | 261 |
2023-08-25 | 263 | 263 | 258 | 258 | 7,600 | 258 |
2023-08-24 | 257 | 258 | 257 | 258 | 2,800 | 258 |
2023-08-23 | 252 | 257 | 252 | 257 | 10,100 | 257 |
2023-08-22 | 256 | 258 | 254 | 255 | 7,700 | 255 |
2023-08-21 | 252 | 254 | 252 | 252 | 4,300 | 252 |
2023-08-18 | 253 | 254 | 252 | 252 | 9,000 | 252 |
2023-08-17 | 255 | 256 | 255 | 255 | 7,100 | 255 |
2023-08-16 | 264 | 264 | 255 | 258 | 64,200 | 258 |
2023-08-15 | 269 | 269 | 261 | 262 | 27,300 | 262 |
2023-08-14 | 270 | 271 | 268 | 269 | 29,900 | 269 |
2023-08-10 | 271 | 273 | 270 | 273 | 5,800 | 273 |
2023-08-09 | 272 | 273 | 270 | 271 | 5,000 | 271 |
2023-08-08 | 273 | 273 | 272 | 272 | 11,400 | 272 |
2023-08-07 | 272 | 274 | 271 | 271 | 8,400 | 271 |
2023-08-04 | 273 | 273 | 271 | 273 | 6,100 | 273 |
2023-08-03 | 273 | 273 | 271 | 271 | 7,100 | 271 |
2023-08-02 | 273 | 273 | 272 | 272 | 4,900 | 272 |
2023-08-01 | 273 | 275 | 272 | 274 | 7,700 | 274 |
2023-07-31 | 274 | 274 | 273 | 273 | 6,500 | 273 |
2023-07-28 | 275 | 277 | 272 | 272 | 43,400 | 272 |
2023-07-27 | 275 | 276 | 275 | 276 | 4,400 | 276 |
2023-07-26 | 278 | 278 | 276 | 276 | 6,800 | 276 |
2023-07-25 | 279 | 279 | 275 | 275 | 7,700 | 275 |
2023-07-24 | 277 | 277 | 273 | 277 | 11,600 | 277 |
2023-07-21 | 275 | 277 | 275 | 277 | 3,900 | 277 |
2023-07-20 | 277 | 277 | 275 | 275 | 2,500 | 275 |
2023-07-19 | 275 | 277 | 274 | 277 | 5,600 | 277 |
2023-07-18 | 275 | 275 | 274 | 275 | 2,400 | 275 |
2023-07-14 | 273 | 275 | 273 | 274 | 2,500 | 274 |
2023-07-13 | 273 | 277 | 273 | 273 | 11,000 | 273 |
2023-07-12 | 274 | 275 | 273 | 273 | 3,300 | 273 |
2023-07-11 | 275 | 276 | 273 | 276 | 6,100 | 276 |
2023-07-10 | 273 | 275 | 273 | 273 | 9,400 | 273 |
2023-07-07 | 274 | 274 | 273 | 273 | 4,400 | 273 |
2023-07-06 | 274 | 276 | 274 | 274 | 3,000 | 274 |
2023-07-05 | 276 | 276 | 274 | 275 | 3,500 | 275 |
2023-07-04 | 276 | 277 | 275 | 275 | 4,600 | 275 |
2023-07-03 | 276 | 276 | 275 | 275 | 14,200 | 275 |
2023-06-30 | 278 | 278 | 277 | 277 | 6,100 | 277 |
2023-06-29 | 278 | 278 | 277 | 278 | 9,500 | 278 |
2023-06-28 | 275 | 279 | 275 | 276 | 14,000 | 276 |
2023-06-27 | 277 | 278 | 275 | 275 | 3,800 | 275 |
2023-06-26 | 279 | 279 | 277 | 277 | 3,300 | 277 |
2023-06-23 | 278 | 278 | 275 | 277 | 4,800 | 277 |
2023-06-22 | 275 | 278 | 275 | 277 | 3,000 | 277 |
2023-06-21 | 278 | 278 | 275 | 277 | 2,500 | 277 |
2023-06-20 | 275 | 276 | 272 | 276 | 8,300 | 276 |
2023-06-19 | 276 | 277 | 275 | 277 | 5,400 | 277 |
2023-06-16 | 272 | 276 | 272 | 275 | 5,700 | 275 |
2023-06-15 | 275 | 275 | 273 | 273 | 4,400 | 273 |
2023-06-14 | 275 | 276 | 275 | 276 | 3,300 | 276 |
2023-06-13 | 274 | 275 | 273 | 275 | 5,100 | 275 |
2023-06-12 | 272 | 274 | 272 | 274 | 3,600 | 274 |
2023-06-09 | 271 | 273 | 271 | 272 | 14,900 | 272 |
2023-06-08 | 276 | 276 | 273 | 273 | 11,500 | 273 |
2023-06-07 | 276 | 277 | 276 | 276 | 3,000 | 276 |
2023-06-06 | 276 | 278 | 276 | 276 | 1,500 | 276 |
2023-06-05 | 279 | 279 | 277 | 277 | 2,500 | 277 |
2023-06-02 | 277 | 277 | 276 | 276 | 2,900 | 276 |
2023-06-01 | 276 | 277 | 276 | 276 | 3,400 | 276 |
2023-05-31 | 277 | 278 | 276 | 276 | 5,300 | 276 |
2023-05-30 | 276 | 278 | 276 | 276 | 5,200 | 276 |
2023-05-29 | 274 | 277 | 274 | 274 | 11,400 | 274 |
2023-05-26 | 276 | 276 | 272 | 273 | 13,900 | 273 |
2023-05-25 | 279 | 279 | 274 | 274 | 6,000 | 274 |
2023-05-24 | 272 | 278 | 272 | 277 | 6,200 | 277 |
2023-05-23 | 273 | 277 | 273 | 273 | 18,100 | 273 |
2023-05-22 | 272 | 275 | 272 | 273 | 8,900 | 273 |
2023-05-19 | 273 | 275 | 272 | 272 | 7,200 | 272 |
2023-05-18 | 276 | 276 | 273 | 273 | 5,200 | 273 |
2023-05-17 | 275 | 275 | 273 | 275 | 13,000 | 275 |
2023-05-16 | 280 | 280 | 275 | 275 | 12,300 | 275 |
2023-05-15 | 279 | 281 | 270 | 281 | 40,300 | 281 |
2023-05-12 | 289 | 291 | 287 | 290 | 8,000 | 290 |
2023-05-11 | 288 | 291 | 288 | 289 | 2,900 | 289 |
2023-05-10 | 287 | 290 | 286 | 288 | 3,300 | 288 |
2023-05-09 | 285 | 288 | 285 | 287 | 10,800 | 287 |
2023-05-08 | 286 | 287 | 285 | 285 | 5,200 | 285 |
2023-05-02 | 286 | 286 | 285 | 286 | 2,700 | 286 |
2023-05-01 | 285 | 286 | 285 | 285 | 4,800 | 285 |
2023-04-28 | 284 | 285 | 282 | 284 | 10,500 | 284 |
2023-04-27 | 284 | 290 | 282 | 282 | 68,000 | 282 |
2023-04-26 | 285 | 286 | 284 | 286 | 3,000 | 286 |
2023-04-25 | 287 | 287 | 285 | 285 | 6,500 | 285 |
2023-04-24 | 285 | 286 | 284 | 285 | 3,700 | 285 |
2023-04-21 | 286 | 286 | 284 | 284 | 5,100 | 284 |
2023-04-20 | 285 | 287 | 285 | 287 | 3,900 | 287 |
2023-04-19 | 284 | 287 | 284 | 287 | 6,700 | 287 |
2023-04-18 | 287 | 287 | 282 | 286 | 13,000 | 286 |
2023-04-17 | 284 | 287 | 284 | 285 | 6,400 | 285 |
2023-04-14 | 286 | 300 | 282 | 283 | 79,100 | 283 |
2023-04-13 | 287 | 287 | 285 | 285 | 2,100 | 285 |
2023-04-12 | 285 | 286 | 284 | 286 | 3,100 | 286 |
2023-04-11 | 286 | 286 | 282 | 285 | 6,400 | 285 |
2023-04-10 | 284 | 286 | 283 | 286 | 3,500 | 286 |
2023-04-07 | 284 | 285 | 284 | 284 | 3,700 | 284 |
2023-04-06 | 283 | 287 | 283 | 285 | 7,800 | 285 |
2023-04-05 | 286 | 287 | 283 | 283 | 4,800 | 283 |
2023-04-04 | 288 | 288 | 285 | 287 | 9,600 | 287 |
2023-04-03 | 283 | 288 | 282 | 287 | 4,400 | 287 |
2023-03-31 | 287 | 289 | 287 | 289 | 2,100 | 289 |
2023-03-30 | 289 | 289 | 287 | 289 | 6,600 | 289 |
2023-03-29 | 290 | 295 | 289 | 295 | 16,500 | 295 |
2023-03-28 | 292 | 294 | 291 | 294 | 5,700 | 294 |
2023-03-27 | 292 | 292 | 289 | 292 | 13,700 | 292 |
2023-03-24 | 286 | 290 | 286 | 290 | 4,100 | 290 |
2023-03-23 | 286 | 287 | 284 | 286 | 3,000 | 286 |
2023-03-22 | 281 | 286 | 281 | 285 | 5,400 | 285 |
2023-03-20 | 282 | 285 | 280 | 280 | 14,900 | 280 |
2023-03-17 | 281 | 286 | 281 | 284 | 13,000 | 284 |
2023-03-16 | 282 | 282 | 280 | 280 | 14,400 | 280 |
2023-03-15 | 286 | 288 | 282 | 282 | 18,600 | 282 |
2023-03-14 | 290 | 291 | 285 | 285 | 11,200 | 285 |
2023-03-13 | 287 | 290 | 286 | 290 | 3,900 | 290 |
2023-03-10 | 288 | 290 | 287 | 287 | 8,700 | 287 |
2023-03-09 | 288 | 292 | 288 | 290 | 6,100 | 290 |
2023-03-08 | 288 | 291 | 287 | 290 | 6,200 | 290 |
2023-03-07 | 290 | 291 | 287 | 287 | 6,600 | 287 |
2023-03-06 | 293 | 293 | 289 | 290 | 8,000 | 290 |
2023-03-03 | 292 | 292 | 284 | 288 | 16,000 | 288 |
2023-03-02 | 292 | 292 | 288 | 290 | 23,800 | 290 |
2023-03-01 | 288 | 296 | 288 | 292 | 14,000 | 292 |
2023-02-28 | 290 | 290 | 283 | 287 | 12,500 | 287 |
2023-02-27 | 292 | 292 | 288 | 288 | 5,700 | 288 |
2023-02-24 | 286 | 288 | 285 | 288 | 7,200 | 288 |
2023-02-22 | 286 | 288 | 282 | 288 | 6,800 | 288 |
2023-02-21 | 287 | 287 | 284 | 287 | 5,200 | 287 |
2023-02-20 | 287 | 287 | 283 | 287 | 5,900 | 287 |
2023-02-17 | 283 | 287 | 282 | 287 | 6,500 | 287 |
2023-02-16 | 280 | 287 | 280 | 287 | 7,600 | 287 |
2023-02-15 | 281 | 285 | 279 | 284 | 15,900 | 284 |
2023-02-14 | 283 | 283 | 279 | 282 | 1,800 | 282 |
2023-02-13 | 281 | 281 | 279 | 279 | 9,000 | 279 |
2023-02-10 | 281 | 284 | 281 | 283 | 7,300 | 283 |
2023-02-09 | 276 | 282 | 276 | 281 | 14,500 | 281 |
2023-02-08 | 282 | 282 | 275 | 278 | 14,100 | 278 |
2023-02-07 | 282 | 282 | 279 | 281 | 5,000 | 281 |
2023-02-06 | 281 | 281 | 280 | 281 | 3,000 | 281 |
2023-02-03 | 280 | 281 | 280 | 280 | 2,100 | 280 |
2023-02-02 | 282 | 282 | 279 | 279 | 3,400 | 279 |
2023-02-01 | 278 | 280 | 278 | 280 | 7,600 | 280 |
2023-01-31 | 277 | 277 | 276 | 277 | 4,000 | 277 |
2023-01-30 | 279 | 282 | 273 | 273 | 49,400 | 273 |
2023-01-27 | 279 | 282 | 279 | 280 | 12,200 | 280 |
2023-01-26 | 282 | 283 | 280 | 280 | 3,800 | 280 |
2023-01-25 | 281 | 284 | 279 | 282 | 14,000 | 282 |
2023-01-24 | 278 | 278 | 275 | 278 | 6,100 | 278 |
2023-01-23 | 274 | 278 | 273 | 275 | 12,000 | 275 |
2023-01-20 | 273 | 274 | 272 | 272 | 7,600 | 272 |
2023-01-19 | 271 | 273 | 271 | 271 | 11,800 | 271 |
2023-01-18 | 271 | 272 | 271 | 271 | 4,300 | 271 |
2023-01-17 | 272 | 272 | 271 | 272 | 5,300 | 272 |
2023-01-16 | 272 | 273 | 271 | 271 | 9,000 | 271 |
2023-01-13 | 272 | 273 | 272 | 272 | 4,200 | 272 |
2023-01-12 | 272 | 273 | 272 | 272 | 5,900 | 272 |
2023-01-11 | 274 | 274 | 272 | 272 | 5,200 | 272 |
2023-01-10 | 274 | 274 | 272 | 273 | 2,800 | 273 |
2023-01-06 | 273 | 274 | 272 | 273 | 6,200 | 273 |
2023-01-05 | 273 | 276 | 273 | 273 | 4,500 | 273 |
2023-01-04 | 275 | 275 | 273 | 274 | 4,300 | 274 |
分割・併合履歴 : [2016-09-28]1株→2株