KabuInsight

ＩＤＯＭ

7599
プライム/卸売業/IDOM 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
2026-03-131,285.01,295.01,268.01,279.0-36.0-2.74%848,100
2026-03-121,313.01,332.01,310.01,315.0-26.0-1.94%539,700
2026-03-111,330.01,363.01,328.01,341.0+19.0+1.44%983,700
2026-03-101,319.01,354.01,308.01,322.0+22.0+1.69%1,089,300
2026-03-091,301.01,311.01,271.01,300.0-50.0-3.70%1,850,100
2026-03-061,452.01,454.01,345.01,350.0-102.0-7.02%2,235,500
2026-03-051,438.01,465.01,435.01,452.0+13.0+0.90%419,300
2026-03-041,447.01,465.01,409.01,439.0-8.0-0.55%783,600
2026-03-031,482.01,495.01,447.01,447.0-45.0-3.02%766,900
2026-03-021,496.01,507.01,478.01,492.0-40.0-2.61%660,000
2026-02-271,515.01,537.01,494.01,532.0+37.0+2.47%1,010,000
2026-02-261,482.01,504.01,467.01,495.0+21.0+1.42%2,852,900
2026-02-251,475.01,485.01,465.01,474.0-6.0-0.41%2,503,000
2026-02-241,488.01,492.01,459.01,480.0-10.0-0.67%1,578,800
2026-02-201,506.01,507.01,482.01,490.0-16.0-1.06%776,100
2026-02-191,510.01,512.01,491.01,506.0-6.0-0.40%707,500
2026-02-181,494.01,516.01,494.01,512.0+38.0+2.58%699,300
2026-02-171,480.01,492.01,470.01,474.0-12.0-0.81%675,300
2026-02-161,506.01,508.01,486.01,486.0-19.0-1.26%742,500
2026-02-131,524.01,531.01,501.01,505.0-10.0-0.66%533,100
2026-02-121,488.01,529.01,485.01,515.0+38.0+2.57%1,120,400
2026-02-101,523.01,524.01,474.01,477.0-34.0-2.25%1,470,400
2026-02-091,537.01,538.01,510.01,511.0-11.0-0.72%702,200
2026-02-061,533.01,537.01,507.01,522.0-5.0-0.33%541,300
2026-02-051,563.01,567.01,525.01,527.0-17.0-1.10%768,000
2026-02-041,544.01,555.01,529.01,544.0+9.0+0.59%624,900
2026-02-031,503.01,538.01,500.01,535.0+22.0+1.45%994,900
2026-02-021,550.01,554.01,513.01,513.0-9.0-0.59%1,301,200
2026-01-301,530.01,540.01,515.01,522.0+8.0+0.53%1,673,200
2026-01-291,528.01,530.01,501.01,514.0+2.0+0.13%1,851,900
2026-01-281,544.01,549.01,506.01,512.0-29.0-1.88%2,055,400
2026-01-271,500.01,554.01,481.01,541.0+37.0+2.46%2,597,100
2026-01-261,560.01,560.01,475.01,504.0+134.0+9.78%4,965,600
2026-01-231,341.01,375.01,335.01,370.0+22.0+1.63%436,500
2026-01-221,331.01,363.01,323.01,348.0+10.0+0.75%518,500
2026-01-211,350.01,370.01,330.01,338.0-26.0-1.91%529,900
2026-01-201,373.01,380.01,355.01,364.0-9.0-0.66%461,200
2026-01-191,400.01,424.01,373.01,373.0-33.0-2.35%563,700
2026-01-161,336.01,409.01,330.01,406.0+70.0+5.24%950,000
2026-01-151,331.01,355.01,309.01,336.0+28.0+2.14%744,100
2026-01-141,320.01,330.01,262.01,308.0-21.0-1.58%2,022,700
2026-01-131,365.01,369.01,313.01,329.0-9.0-0.67%1,312,900
2026-01-091,360.01,363.01,338.01,338.0-12.0-0.89%503,300
2026-01-081,340.01,351.01,325.01,350.00.00.00%391,300
2026-01-071,352.01,366.01,340.01,350.00.00.00%744,400
2026-01-061,371.01,389.01,325.01,350.0+68.0+5.30%1,324,400
2026-01-051,291.01,301.01,278.01,282.0+3.0+0.23%960,900
2025-12-301,283.01,285.01,268.01,279.0-2.0-0.16%407,200
2025-12-291,296.01,296.01,272.01,281.0-13.0-1.00%332,700
2025-12-261,309.01,318.01,285.01,294.0-6.0-0.46%306,600
2025-12-251,290.01,303.01,285.01,300.0+13.0+1.01%131,000
2025-12-241,286.01,290.01,279.01,287.0+2.0+0.16%293,200
2025-12-231,273.01,288.01,268.01,285.0+13.0+1.02%236,100
2025-12-221,274.01,281.01,260.01,272.0+13.0+1.03%397,500
2025-12-191,253.01,266.01,245.01,259.0-9.0-0.71%467,500
2025-12-181,259.01,268.01,250.01,268.0+12.0+0.96%257,900
2025-12-171,263.01,263.01,242.01,256.0-3.0-0.24%173,400
2025-12-161,262.01,268.01,255.01,259.0-2.0-0.16%259,300
2025-12-151,233.01,267.01,226.01,261.0+36.0+2.94%296,600
2025-12-121,247.01,249.01,220.01,225.0-9.0-0.73%342,900
2025-12-111,244.01,245.01,226.01,234.0+2.0+0.16%188,500
2025-12-101,240.01,249.01,232.01,232.0-8.0-0.65%259,900
2025-12-091,266.01,271.01,239.01,240.0-25.0-1.98%282,900
2025-12-081,245.01,277.01,241.01,265.0+26.0+2.10%425,500
2025-12-051,250.01,256.01,235.01,239.0-15.0-1.20%261,800
2025-12-041,247.01,258.01,237.01,254.0+7.0+0.56%242,900
2025-12-031,263.01,264.01,246.01,247.0-14.0-1.11%391,300
2025-12-021,265.01,271.01,253.01,261.0-2.0-0.16%443,200
2025-12-011,274.01,280.01,248.01,263.0-11.0-0.86%232,100
2025-11-281,270.01,292.01,262.01,274.0-2.0-0.16%362,900
2025-11-271,250.01,285.01,249.01,276.0+32.0+2.57%506,500
2025-11-261,229.01,248.01,225.01,244.0+16.0+1.30%429,000
2025-11-251,224.01,230.01,211.01,228.0+11.0+0.90%351,600
2025-11-211,205.01,235.01,202.01,217.0+6.0+0.50%513,300
2025-11-201,207.01,218.01,196.01,211.0+34.0+2.89%446,400
2025-11-191,189.01,191.01,172.01,177.0-18.0-1.51%324,600
2025-11-181,206.01,213.01,187.01,195.0-12.0-0.99%380,400
2025-11-171,205.01,216.01,198.01,207.0-4.0-0.33%308,500
2025-11-141,210.01,229.01,188.01,211.0+37.0+3.15%832,800
2025-11-131,181.01,186.01,174.01,174.0-11.0-0.93%353,000
2025-11-121,171.01,188.01,167.01,185.0+14.0+1.20%651,300
2025-11-111,180.01,185.01,162.01,171.0-18.0-1.51%489,300
2025-11-101,169.01,190.01,159.01,189.0+26.0+2.24%447,300
2025-11-071,176.01,178.01,157.01,163.0-13.0-1.11%618,100
2025-11-061,173.01,188.01,163.01,176.0+28.0+2.44%625,400
2025-11-051,148.01,155.01,126.01,148.0-11.0-0.95%610,900
2025-11-041,150.01,171.01,148.01,159.0+5.0+0.43%623,800
2025-10-311,156.01,166.01,143.01,154.0-4.0-0.35%676,200
2025-10-301,141.01,169.01,141.01,158.0+21.0+1.85%1,248,900
2025-10-291,160.01,168.01,128.01,137.0-23.0-1.98%1,403,000
2025-10-281,199.01,201.01,160.01,160.0-35.0-2.93%783,600
2025-10-271,213.01,215.01,186.01,195.0-11.0-0.91%629,600
2025-10-241,275.01,276.01,203.01,206.0-56.0-4.44%1,049,800
2025-10-231,190.01,267.01,185.01,262.0+67.0+5.61%1,203,900
2025-10-221,209.01,210.01,191.01,195.0-6.0-0.50%752,200
2025-10-211,213.01,222.01,192.01,201.0+41.0+3.53%1,385,600
2025-10-201,155.01,165.01,146.01,160.0+12.0+1.05%1,494,300
2025-10-171,163.01,170.01,135.01,148.0-10.0-0.86%1,699,500
2025-10-161,158.01,165.01,135.01,158.0+14.0+1.22%2,411,000
2025-10-151,185.01,190.01,135.01,144.0+49.0+4.47%3,148,600
2025-10-141,072.01,129.01,053.01,095.0+4.0+0.37%3,173,600
2025-10-101,076.01,100.01,065.01,091.0-3.0-0.27%2,251,000
2025-10-091,077.01,094.01,076.01,094.0+17.0+1.58%2,144,800
2025-10-081,090.01,100.01,072.01,077.0-13.0-1.19%1,940,800
2025-10-071,046.01,091.01,042.01,090.0+50.0+4.81%2,825,500
2025-10-061,022.01,045.01,009.01,040.0+30.0+2.97%973,700
2025-10-03997.01,011.0994.01,010.0+13.0+1.30%869,700
2025-10-02992.01,000.0988.0997.0+5.0+0.50%1,290,100
2025-10-011,038.01,039.0981.0992.0-60.0-5.70%1,623,300
2025-09-301,051.01,066.01,045.01,052.0+2.0+0.19%1,523,600
2025-09-291,060.01,064.01,042.01,050.0-5.0-0.47%1,340,100
2025-09-261,040.01,055.01,035.01,055.0+17.0+1.64%1,607,800
2025-09-251,030.01,038.01,023.01,038.0+11.0+1.07%1,121,400
2025-09-241,035.01,037.01,021.01,027.0-9.0-0.87%1,074,600
2025-09-221,028.01,036.01,024.01,036.0+3.0+0.29%601,800
2025-09-191,030.01,035.01,023.01,033.0+3.0+0.29%945,300
2025-09-181,020.01,030.01,019.01,030.0+19.0+1.88%765,400
2025-09-171,010.01,017.01,002.01,011.0-2.0-0.20%382,900
2025-09-16999.01,016.0998.01,013.0+15.0+1.50%386,700
2025-09-12990.01,008.0990.0998.0——473,000

直近120営業日分を表示