KabuInsight

アイドマ・ホールディングス

7373
グロース/サービス業/Aidma Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,800.01,844.01,796.01,830.0-7.0-0.38%43,300
2026-03-121,870.01,870.01,822.01,837.0-55.0-2.91%52,000
2026-03-111,866.01,904.01,864.01,892.0+17.0+0.91%51,700
2026-03-101,830.01,885.01,804.01,875.0+47.0+2.57%78,300
2026-03-091,775.01,834.01,769.01,828.0-64.0-3.38%96,400
2026-03-061,810.01,892.01,790.01,892.0+81.0+4.47%88,600
2026-03-051,775.01,830.01,774.01,811.0+63.0+3.60%70,000
2026-03-041,750.01,780.01,716.01,748.0-13.0-0.74%161,900
2026-03-031,845.01,845.01,761.01,761.0-92.0-4.96%142,000
2026-03-021,855.01,874.01,825.01,853.0-42.0-2.22%82,800
2026-02-271,882.01,911.01,861.01,895.0+14.0+0.74%83,400
2026-02-261,813.01,897.01,812.01,881.0+76.0+4.21%116,000
2026-02-251,781.01,826.01,778.01,805.0-13.0-0.72%77,300
2026-02-241,850.01,850.01,798.01,818.0-39.0-2.10%109,800
2026-02-201,865.01,868.01,844.01,857.0-23.0-1.22%42,100
2026-02-191,906.01,906.01,870.01,880.0+9.0+0.48%44,700
2026-02-181,866.01,880.01,841.01,871.0-24.0-1.27%70,700
2026-02-171,885.01,898.01,851.01,895.0+10.0+0.53%65,200
2026-02-161,855.01,898.01,826.01,885.0+51.0+2.78%108,300
2026-02-131,900.01,909.01,828.01,834.0-87.0-4.53%157,100
2026-02-122,004.02,013.01,920.01,921.0-125.0-6.11%172,000
2026-02-102,045.02,060.02,030.02,046.0+13.0+0.64%70,200
2026-02-092,010.02,037.01,991.02,033.0+16.0+0.79%82,900
2026-02-062,045.02,045.02,004.02,017.0-49.0-2.37%69,400
2026-02-052,063.02,088.02,015.02,066.0+45.0+2.23%114,600
2026-02-042,095.02,111.02,020.02,021.0-99.0-4.67%198,600
2026-02-032,120.02,153.02,096.02,120.0+37.0+1.78%56,900
2026-02-022,102.02,124.02,070.02,083.0-41.0-1.93%151,100
2026-01-302,103.02,140.02,100.02,124.0-14.0-0.65%94,700
2026-01-292,145.02,145.02,101.02,138.0-27.0-1.25%139,700
2026-01-282,208.02,208.02,165.02,165.0-39.0-1.77%89,800
2026-01-272,186.02,230.02,164.02,204.0+18.0+0.82%98,100
2026-01-262,270.02,274.02,185.02,186.0-114.0-4.96%147,200
2026-01-232,213.02,319.02,213.02,300.0+137.0+6.33%219,500
2026-01-222,223.02,224.02,160.02,163.0-59.0-2.66%215,800
2026-01-212,257.02,257.02,207.02,222.0-66.0-2.88%250,400
2026-01-202,342.02,351.02,278.02,288.0-71.0-3.01%262,200
2026-01-192,280.02,378.02,270.02,359.0+98.0+4.33%462,300
2026-01-162,519.02,519.02,246.02,261.0-259.0-10.28%835,300
2026-01-152,590.02,600.02,520.02,520.0-700.0-21.74%405,100
2026-01-143,230.03,255.03,160.03,220.0+10.0+0.31%87,000
2026-01-133,195.03,250.03,175.03,210.0+25.0+0.78%95,900
2026-01-093,165.03,185.03,135.03,185.0+25.0+0.79%34,200
2026-01-083,125.03,190.03,110.03,160.0+50.0+1.61%30,500
2026-01-073,140.03,160.03,075.03,110.0-20.0-0.64%47,500
2026-01-063,120.03,195.03,095.03,130.0+70.0+2.29%53,800
2026-01-053,160.03,160.02,948.03,060.0-100.0-3.16%102,900
2025-12-303,170.03,180.03,105.03,160.0-5.0-0.16%75,900
2025-12-293,090.03,170.03,060.03,165.0+85.0+2.76%64,600
2025-12-263,110.03,110.02,973.03,080.0+10.0+0.33%61,200
2025-12-252,977.03,115.02,937.03,070.0+130.0+4.42%79,600
2025-12-242,912.02,959.02,879.02,940.0-1.0-0.03%38,700
2025-12-232,925.02,953.02,894.02,941.0+47.0+1.62%29,400
2025-12-222,820.02,913.02,795.02,894.0+74.0+2.62%61,900
2025-12-192,778.02,844.02,778.02,820.0+30.0+1.08%15,600
2025-12-182,753.02,816.02,734.02,790.0+29.0+1.05%27,000
2025-12-172,879.02,885.02,749.02,761.0-68.0-2.40%35,700
2025-12-162,852.02,868.02,807.02,829.0-56.0-1.94%33,800
2025-12-152,820.02,921.02,816.02,885.0+42.0+1.48%25,600
2025-12-122,811.02,870.02,790.02,843.0+74.0+2.67%40,000
2025-12-112,889.02,900.02,753.02,769.0-122.0-4.22%56,000
2025-12-102,921.02,932.02,869.02,891.0-30.0-1.03%25,600
2025-12-092,960.02,974.02,919.02,921.0-36.0-1.22%17,700
2025-12-082,915.02,957.02,900.02,957.0+42.0+1.44%18,600
2025-12-052,986.02,999.02,893.02,915.0-43.0-1.45%22,600
2025-12-042,925.02,997.02,923.02,958.0+32.0+1.09%22,800
2025-12-032,977.02,978.02,924.02,926.0-24.0-0.81%14,500
2025-12-023,000.03,040.02,950.02,950.0-105.0-3.44%57,200
2025-12-013,100.03,120.03,030.03,055.0-10.0-0.33%32,700
2025-11-283,125.03,125.03,060.03,065.0-50.0-1.61%22,300
2025-11-273,055.03,120.03,015.03,115.0+75.0+2.47%55,800
2025-11-263,005.03,050.02,986.03,040.0+35.0+1.16%36,700
2025-11-253,030.03,060.02,974.03,005.0-5.0-0.17%60,300
2025-11-212,811.03,010.02,800.03,010.0+156.0+5.47%86,700
2025-11-202,890.02,935.02,854.02,854.0-9.0-0.31%32,900
2025-11-192,830.02,918.02,793.02,863.0-9.0-0.31%51,700
2025-11-182,868.02,925.02,837.02,872.0+4.0+0.14%49,700
2025-11-172,833.02,868.02,792.02,868.0+45.0+1.59%49,200
2025-11-142,844.02,852.02,800.02,823.0-21.0-0.74%24,200
2025-11-132,818.02,875.02,809.02,844.0+29.0+1.03%43,900
2025-11-122,772.02,836.02,750.02,815.0+93.0+3.42%42,700
2025-11-112,741.02,765.02,706.02,722.0-19.0-0.69%29,800
2025-11-102,716.02,752.02,707.02,741.0-11.0-0.40%46,600
2025-11-072,682.02,770.02,681.02,752.0+27.0+0.99%44,900
2025-11-062,803.02,820.02,714.02,725.0-67.0-2.40%59,100
2025-11-052,732.02,800.02,680.02,792.0+55.0+2.01%89,600
2025-11-042,830.02,864.02,702.02,737.0-215.0-7.28%199,900
2025-10-312,942.03,025.02,935.02,952.0-30.0-1.01%35,600
2025-10-302,984.03,000.02,884.02,982.0-53.0-1.75%87,700
2025-10-293,130.03,130.03,005.03,035.0-40.0-1.30%77,900
2025-10-283,115.03,135.03,050.03,075.0+84.0+2.81%76,500
2025-10-273,020.03,020.02,938.02,991.0+24.0+0.81%50,300
2025-10-242,982.02,998.02,932.02,967.0-15.0-0.50%65,000
2025-10-233,080.03,080.02,981.02,982.0-133.0-4.27%61,400
2025-10-222,975.03,115.02,975.03,115.0+185.0+6.31%113,600
2025-10-213,025.03,050.02,923.02,930.0-90.0-2.98%97,700
2025-10-202,955.03,065.02,939.03,020.0+107.0+3.67%139,800
2025-10-173,040.03,070.02,899.02,913.0-137.0-4.49%214,700
2025-10-163,085.03,135.02,984.03,050.0-90.0-2.87%147,900
2025-10-153,140.03,225.03,060.03,140.0+45.0+1.45%319,000
2025-10-142,970.03,110.02,911.03,095.0+348.0+12.67%723,900
2025-10-102,825.02,825.02,708.02,747.0-77.0-2.73%211,200
2025-10-092,751.02,869.02,745.02,824.0+73.0+2.65%187,700
2025-10-082,699.02,759.02,661.02,751.0+69.0+2.57%71,400
2025-10-072,668.02,709.02,656.02,682.0-4.0-0.15%46,700
2025-10-062,767.02,789.02,681.02,686.0-31.0-1.14%58,600
2025-10-032,626.02,748.02,621.02,717.0+77.0+2.92%81,400
2025-10-022,701.02,716.02,616.02,640.0-87.0-3.19%96,400
2025-10-012,768.02,770.02,655.02,727.0-84.0-2.99%96,600
2025-09-302,765.02,850.02,707.02,811.0+44.0+1.59%97,500
2025-09-292,708.02,767.02,664.02,767.0+109.0+4.10%72,900
2025-09-262,645.02,679.02,612.02,658.0+13.0+0.49%43,300
2025-09-252,686.02,698.02,630.02,645.0-41.0-1.53%49,600
2025-09-242,686.02,695.02,649.02,686.0-34.0-1.25%50,400
2025-09-222,761.02,789.02,710.02,720.0-48.0-1.73%36,500
2025-09-192,770.02,770.02,641.02,768.0-3.0-0.11%60,400
2025-09-182,723.02,771.02,710.02,771.0+55.0+2.03%28,600
2025-09-172,777.02,787.02,715.02,716.0-61.0-2.20%28,100
2025-09-162,800.02,801.02,707.02,777.0-24.0-0.86%50,100
2025-09-122,797.02,840.02,764.02,801.0——69,600

直近120営業日分を表示