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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 231 | 232 | 227 | 231 | 24,100 | 231 |
| 2024-12-27 | 229 | 230 | 227 | 228 | 7,000 | 228 |
| 2024-12-26 | 227 | 232 | 227 | 229 | 33,800 | 229 |
| 2024-12-25 | 230 | 230 | 226 | 227 | 36,600 | 227 |
| 2024-12-24 | 233 | 234 | 229 | 230 | 20,500 | 230 |
| 2024-12-23 | 232 | 234 | 230 | 233 | 33,500 | 233 |
| 2024-12-20 | 233 | 233 | 229 | 229 | 15,800 | 229 |
| 2024-12-19 | 229 | 233 | 229 | 233 | 22,200 | 233 |
| 2024-12-18 | 231 | 233 | 227 | 233 | 34,100 | 233 |
| 2024-12-17 | 233 | 233 | 226 | 227 | 17,500 | 227 |
| 2024-12-16 | 228 | 235 | 226 | 231 | 78,100 | 231 |
| 2024-12-13 | 223 | 227 | 221 | 226 | 14,100 | 226 |
| 2024-12-12 | 222 | 223 | 221 | 223 | 17,900 | 223 |
| 2024-12-11 | 224 | 226 | 223 | 223 | 5,500 | 223 |
| 2024-12-10 | 222 | 224 | 221 | 224 | 15,600 | 224 |
| 2024-12-09 | 227 | 227 | 222 | 223 | 14,300 | 223 |
| 2024-12-06 | 226 | 228 | 224 | 227 | 20,000 | 227 |
| 2024-12-05 | 231 | 231 | 224 | 228 | 39,400 | 228 |
| 2024-12-04 | 222 | 228 | 222 | 225 | 17,400 | 225 |
| 2024-12-03 | 225 | 225 | 220 | 223 | 11,000 | 223 |
| 2024-12-02 | 220 | 228 | 219 | 225 | 39,300 | 225 |
| 2024-11-29 | 219 | 221 | 217 | 219 | 22,400 | 219 |
| 2024-11-28 | 222 | 225 | 216 | 217 | 34,700 | 217 |
| 2024-11-27 | 226 | 226 | 220 | 222 | 17,700 | 222 |
| 2024-11-26 | 230 | 232 | 224 | 227 | 24,500 | 227 |
| 2024-11-25 | 232 | 232 | 226 | 229 | 27,800 | 229 |
| 2024-11-22 | 229 | 230 | 225 | 228 | 7,500 | 228 |
| 2024-11-21 | 233 | 233 | 225 | 227 | 30,200 | 227 |
| 2024-11-20 | 227 | 227 | 223 | 225 | 20,500 | 225 |
| 2024-11-19 | 226 | 228 | 223 | 226 | 38,800 | 226 |
| 2024-11-18 | 225 | 230 | 222 | 228 | 189,600 | 228 |
| 2024-11-15 | 221 | 274 | 217 | 230 | 1,586,400 | 230 |
| 2024-11-14 | 211 | 213 | 208 | 208 | 7,800 | 208 |
| 2024-11-13 | 212 | 213 | 211 | 212 | 3,900 | 212 |
| 2024-11-12 | 210 | 212 | 210 | 212 | 12,100 | 212 |
| 2024-11-11 | 214 | 215 | 211 | 211 | 29,500 | 211 |
| 2024-11-08 | 213 | 215 | 212 | 213 | 8,500 | 213 |
| 2024-11-07 | 211 | 213 | 210 | 213 | 2,100 | 213 |
| 2024-11-06 | 208 | 214 | 208 | 211 | 4,400 | 211 |
| 2024-11-05 | 214 | 214 | 200 | 208 | 41,600 | 208 |
| 2024-11-01 | 214 | 214 | 213 | 213 | 4,900 | 213 |
| 2024-10-31 | 209 | 214 | 205 | 214 | 25,100 | 214 |
| 2024-10-30 | 214 | 215 | 207 | 207 | 80,400 | 207 |
| 2024-10-29 | 214 | 215 | 214 | 215 | 13,900 | 215 |
| 2024-10-28 | 211 | 215 | 211 | 214 | 14,500 | 214 |
| 2024-10-25 | 215 | 215 | 212 | 212 | 7,900 | 212 |
| 2024-10-24 | 214 | 215 | 212 | 213 | 8,300 | 213 |
| 2024-10-23 | 216 | 217 | 214 | 214 | 10,100 | 214 |
| 2024-10-22 | 215 | 217 | 213 | 216 | 16,000 | 216 |
| 2024-10-21 | 215 | 217 | 214 | 215 | 9,100 | 215 |
| 2024-10-18 | 219 | 219 | 214 | 214 | 11,200 | 214 |
| 2024-10-17 | 218 | 219 | 216 | 219 | 7,200 | 219 |
| 2024-10-16 | 218 | 220 | 217 | 217 | 2,300 | 217 |
| 2024-10-15 | 220 | 220 | 218 | 218 | 3,700 | 218 |
| 2024-10-11 | 220 | 221 | 217 | 220 | 4,700 | 220 |
| 2024-10-10 | 219 | 220 | 218 | 220 | 2,800 | 220 |
| 2024-10-09 | 222 | 223 | 218 | 218 | 20,000 | 218 |
| 2024-10-08 | 222 | 224 | 222 | 222 | 2,000 | 222 |
| 2024-10-07 | 222 | 224 | 222 | 224 | 1,700 | 224 |
| 2024-10-04 | 223 | 224 | 223 | 223 | 2,000 | 223 |
| 2024-10-03 | 223 | 224 | 223 | 224 | 1,700 | 224 |
| 2024-10-02 | 225 | 225 | 222 | 224 | 9,400 | 224 |
| 2024-10-01 | 223 | 226 | 223 | 226 | 2,700 | 226 |
| 2024-09-30 | 219 | 222 | 219 | 222 | 5,600 | 222 |
| 2024-09-27 | 221 | 224 | 221 | 224 | 14,300 | 224 |
| 2024-09-26 | 223 | 226 | 223 | 226 | 6,400 | 226 |
| 2024-09-25 | 224 | 225 | 222 | 225 | 15,100 | 225 |
| 2024-09-24 | 224 | 224 | 222 | 224 | 3,500 | 224 |
| 2024-09-20 | 220 | 224 | 220 | 224 | 4,800 | 224 |
| 2024-09-19 | 219 | 220 | 218 | 219 | 4,300 | 219 |
| 2024-09-18 | 218 | 219 | 218 | 219 | 4,100 | 219 |
| 2024-09-17 | 220 | 220 | 215 | 219 | 6,900 | 219 |
| 2024-09-13 | 216 | 219 | 216 | 217 | 6,200 | 217 |
| 2024-09-12 | 215 | 217 | 215 | 217 | 4,600 | 217 |
| 2024-09-11 | 218 | 218 | 215 | 215 | 9,400 | 215 |
| 2024-09-10 | 219 | 219 | 218 | 219 | 2,200 | 219 |
| 2024-09-09 | 221 | 222 | 218 | 218 | 15,400 | 218 |
| 2024-09-06 | 221 | 222 | 221 | 221 | 2,600 | 221 |
| 2024-09-05 | 220 | 223 | 220 | 220 | 9,400 | 220 |
| 2024-09-04 | 226 | 227 | 220 | 220 | 12,000 | 220 |
| 2024-09-03 | 229 | 229 | 227 | 229 | 1,200 | 229 |
| 2024-09-02 | 229 | 229 | 227 | 229 | 2,100 | 229 |
| 2024-08-30 | 227 | 228 | 227 | 228 | 2,200 | 228 |
| 2024-08-29 | 227 | 229 | 226 | 228 | 6,100 | 228 |
| 2024-08-28 | 230 | 230 | 228 | 228 | 5,100 | 228 |
| 2024-08-27 | 227 | 230 | 225 | 230 | 8,100 | 230 |
| 2024-08-26 | 223 | 226 | 223 | 226 | 10,200 | 226 |
| 2024-08-23 | 219 | 222 | 219 | 222 | 8,200 | 222 |
| 2024-08-22 | 218 | 220 | 218 | 220 | 2,400 | 220 |
| 2024-08-21 | 219 | 222 | 217 | 217 | 15,500 | 217 |
| 2024-08-20 | 220 | 223 | 219 | 223 | 8,100 | 223 |
| 2024-08-19 | 216 | 220 | 215 | 220 | 19,900 | 220 |
| 2024-08-16 | 215 | 216 | 212 | 214 | 14,900 | 214 |
| 2024-08-15 | 214 | 215 | 211 | 214 | 18,000 | 214 |
| 2024-08-14 | 214 | 215 | 212 | 214 | 4,600 | 214 |
| 2024-08-13 | 218 | 218 | 212 | 215 | 25,300 | 215 |
| 2024-08-09 | 214 | 218 | 214 | 217 | 12,300 | 217 |
| 2024-08-08 | 213 | 213 | 211 | 212 | 4,900 | 212 |
| 2024-08-07 | 207 | 210 | 206 | 209 | 6,300 | 209 |
| 2024-08-06 | 197 | 208 | 197 | 204 | 47,700 | 204 |
| 2024-08-05 | 219 | 220 | 201 | 205 | 53,100 | 205 |
| 2024-08-02 | 227 | 227 | 219 | 221 | 43,000 | 221 |
| 2024-08-01 | 229 | 229 | 227 | 227 | 4,500 | 227 |
| 2024-07-31 | 229 | 229 | 227 | 228 | 9,100 | 228 |
| 2024-07-30 | 233 | 234 | 228 | 228 | 43,100 | 228 |
| 2024-07-29 | 234 | 235 | 234 | 234 | 6,100 | 234 |
| 2024-07-26 | 235 | 235 | 234 | 234 | 2,100 | 234 |
| 2024-07-25 | 236 | 236 | 233 | 235 | 9,500 | 235 |
| 2024-07-24 | 233 | 235 | 232 | 235 | 5,100 | 235 |
| 2024-07-23 | 233 | 234 | 232 | 233 | 7,100 | 233 |
| 2024-07-22 | 236 | 236 | 233 | 234 | 4,100 | 234 |
| 2024-07-19 | 236 | 236 | 235 | 236 | 2,200 | 236 |
| 2024-07-18 | 232 | 236 | 232 | 236 | 9,800 | 236 |
| 2024-07-17 | 232 | 235 | 232 | 233 | 8,000 | 233 |
| 2024-07-16 | 232 | 233 | 231 | 232 | 5,000 | 232 |
| 2024-07-12 | 230 | 232 | 230 | 231 | 3,400 | 231 |
| 2024-07-11 | 232 | 232 | 231 | 232 | 6,500 | 232 |
| 2024-07-10 | 233 | 234 | 231 | 231 | 5,500 | 231 |
| 2024-07-09 | 233 | 235 | 233 | 234 | 3,500 | 234 |
| 2024-07-08 | 233 | 235 | 233 | 233 | 2,200 | 233 |
| 2024-07-05 | 235 | 235 | 233 | 234 | 6,400 | 234 |
| 2024-07-04 | 233 | 235 | 233 | 235 | 1,500 | 235 |
| 2024-07-03 | 232 | 234 | 232 | 232 | 7,800 | 232 |
| 2024-07-02 | 230 | 233 | 230 | 231 | 9,200 | 231 |
| 2024-07-01 | 231 | 232 | 230 | 230 | 10,200 | 230 |
| 2024-06-28 | 230 | 232 | 230 | 232 | 3,000 | 232 |
| 2024-06-27 | 233 | 233 | 228 | 230 | 28,000 | 230 |
| 2024-06-26 | 232 | 233 | 231 | 233 | 3,900 | 233 |
| 2024-06-25 | 231 | 231 | 230 | 231 | 6,900 | 231 |
| 2024-06-24 | 229 | 231 | 229 | 231 | 11,700 | 231 |
| 2024-06-21 | 228 | 229 | 228 | 228 | 1,300 | 228 |
| 2024-06-20 | 229 | 229 | 227 | 228 | 3,000 | 228 |
| 2024-06-19 | 229 | 229 | 229 | 229 | 1,200 | 229 |
| 2024-06-18 | 227 | 229 | 227 | 228 | 4,300 | 228 |
| 2024-06-17 | 228 | 230 | 228 | 230 | 2,900 | 230 |
| 2024-06-14 | 228 | 230 | 228 | 229 | 3,500 | 229 |
| 2024-06-13 | 229 | 230 | 228 | 230 | 1,700 | 230 |
| 2024-06-12 | 229 | 230 | 226 | 230 | 25,600 | 230 |
| 2024-06-11 | 229 | 230 | 228 | 228 | 3,100 | 228 |
| 2024-06-10 | 229 | 229 | 228 | 229 | 8,800 | 229 |
| 2024-06-07 | 230 | 230 | 229 | 229 | 1,500 | 229 |
| 2024-06-06 | 230 | 230 | 228 | 229 | 9,700 | 229 |
| 2024-06-05 | 231 | 231 | 229 | 231 | 3,500 | 231 |
| 2024-06-04 | 229 | 232 | 229 | 231 | 7,800 | 231 |
| 2024-06-03 | 229 | 230 | 229 | 230 | 6,400 | 230 |
| 2024-05-31 | 229 | 230 | 229 | 230 | 10,800 | 230 |
| 2024-05-30 | 230 | 231 | 228 | 229 | 6,500 | 229 |
| 2024-05-29 | 229 | 231 | 228 | 230 | 5,700 | 230 |
| 2024-05-28 | 230 | 230 | 228 | 229 | 5,300 | 229 |
| 2024-05-27 | 232 | 232 | 229 | 229 | 8,900 | 229 |
| 2024-05-24 | 230 | 231 | 230 | 230 | 7,300 | 230 |
| 2024-05-23 | 229 | 231 | 228 | 230 | 7,800 | 230 |
| 2024-05-22 | 228 | 231 | 227 | 231 | 11,900 | 231 |
| 2024-05-21 | 230 | 231 | 228 | 228 | 6,500 | 228 |
| 2024-05-20 | 230 | 231 | 230 | 230 | 3,200 | 230 |
| 2024-05-17 | 230 | 230 | 229 | 230 | 3,000 | 230 |
| 2024-05-16 | 230 | 230 | 228 | 228 | 17,700 | 228 |
| 2024-05-15 | 227 | 232 | 227 | 230 | 9,000 | 230 |
| 2024-05-14 | 229 | 232 | 228 | 229 | 12,800 | 229 |
| 2024-05-13 | 228 | 230 | 228 | 228 | 1,700 | 228 |
| 2024-05-10 | 229 | 230 | 227 | 229 | 4,800 | 229 |
| 2024-05-09 | 229 | 229 | 227 | 229 | 2,200 | 229 |
| 2024-05-08 | 227 | 229 | 227 | 227 | 7,500 | 227 |
| 2024-05-07 | 228 | 228 | 227 | 227 | 3,300 | 227 |
| 2024-05-02 | 229 | 229 | 227 | 228 | 3,600 | 228 |
| 2024-05-01 | 229 | 231 | 228 | 228 | 9,100 | 228 |
| 2024-04-30 | 225 | 229 | 224 | 228 | 14,500 | 228 |
| 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