7373東証G信用
業種 サービス業
アイドマ・ホールディングス 株価時系列データ
PTS
1,815.1
円
取引時間外
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,160 (24/02/02) | 1,046 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,254 (24/01/25) | 1,046 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,746 | 1,839 | 1,744 | 1,827 | +71 | +4.0 | 70,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,761 | 1,774 | 1,733 | 1,756 | -5 | -0.3 | 78,900 |
| 1/28 | 1,710 | 1,764 | 1,693 | 1,761 | +42 | +2.4 | 82,900 |
| 1/27 | 1,779 | 1,798 | 1,714 | 1,719 | -41 | -2.3 | 87,300 |
| 1/24 | 1,742 | 1,785 | 1,739 | 1,760 | +18 | +1.0 | 77,000 |
| 1/23 | 1,809 | 1,809 | 1,733 | 1,742 | -67 | -3.7 | 78,300 |
| 1/22 | 1,813 | 1,832 | 1,789 | 1,809 | -1 | -0.1 | 28,600 |
| 1/21 | 1,900 | 1,906 | 1,803 | 1,810 | -10 | -0.6 | 53,600 |
| 1/20 | 1,864 | 1,886 | 1,814 | 1,820 | -11 | -0.6 | 96,800 |
| 1/17 | 1,756 | 1,835 | 1,740 | 1,831 | +56 | +3.2 | 96,000 |
| 1/16 | 1,801 | 1,815 | 1,751 | 1,775 | -57 | -3.1 | 130,400 |
| 1/15 | 1,898 | 1,955 | 1,825 | 1,832 | -106 | -5.5 | 100,500 |
| 1/14 | 1,981 | 2,091 | 1,929 | 1,938 | +3 | +0.2 | 160,900 |
| 1/10 | 1,934 | 1,970 | 1,927 | 1,935 | -9 | -0.5 | 32,600 |
| 1/9 | 1,971 | 2,002 | 1,928 | 1,944 | -63 | -3.1 | 46,800 |
| 1/8 | 2,037 | 2,038 | 1,992 | 2,007 | -31 | -1.5 | 28,900 |
| 1/7 | 1,980 | 2,041 | 1,952 | 2,038 | +70 | +3.6 | 38,500 |
| 1/6 | 2,081 | 2,081 | 1,955 | 1,968 | -65 | -3.2 | 64,200 |
| 12/30 | 2,041 | 2,062 | 2,016 | 2,033 | -17 | -0.8 | 34,400 |
| 12/27 | 2,104 | 2,139 | 2,043 | 2,050 | -40 | -1.9 | 62,200 |
| 12/26 | 2,085 | 2,107 | 2,072 | 2,090 | +9 | +0.4 | 46,100 |
| 12/25 | 2,080 | 2,115 | 2,056 | 2,081 | +11 | +0.5 | 42,500 |
| 12/24 | 2,053 | 2,075 | 2,009 | 2,070 | +6 | +0.3 | 62,200 |
| 12/23 | 2,060 | 2,082 | 2,031 | 2,064 | +46 | +2.3 | 78,600 |
| 12/20 | 2,133 | 2,150 | 2,006 | 2,018 | -94 | -4.5 | 108,500 |
| 12/19 | 2,050 | 2,143 | 2,042 | 2,112 | +10 | +0.5 | 61,400 |
| 12/18 | 2,080 | 2,115 | 2,028 | 2,102 | +2 | +0.1 | 66,100 |
| 12/17 | 2,120 | 2,129 | 2,035 | 2,100 | +15 | +0.7 | 94,200 |
| 12/16 | 2,094 | 2,110 | 2,052 | 2,085 | +22 | +1.1 | 102,500 |
| 12/13 | 2,053 | 2,065 | 2,023 | 2,063 | +72 | +3.6 | 96,300 |
| 12/12 | 1,965 | 2,027 | 1,961 | 1,991 | +46 | +2.4 | 70,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
